KissMeData/270210/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	203000	249750	4995	4995	4995	4995	50
3	20230811	202900	249750	4995	4995	4995	4995	0
4	20230811	202800	249750	4995	4995	4995	4995	0
5	20230811	202700	249750	4995	4995	4995	4995	0
6	20230811	202600	249750	4995	4995	4995	4995	0
7	20230811	202500	249750	4995	4995	4995	4995	0
8	20230811	202400	249750	4995	4995	4995	4995	0
9	20230811	202300	249750	4995	4995	4995	4995	0
10	20230811	202200	249750	4995	4995	4995	4995	0
11	20230811	202100	249750	4995	4995	4995	4995	0
12	20230811	202000	249750	4995	4995	4995	4995	0
13	20230811	201900	249750	4995	4995	4995	4995	0
14	20230811	201800	249750	4995	4995	4995	4995	0
15	20230811	201700	249750	4995	4995	4995	4995	0
16	20230811	201600	249750	4995	4995	4995	4995	0
17	20230811	201500	249750	4995	4995	4995	4995	0
18	20230811	201400	249750	4995	4995	4995	4995	0
19	20230811	201300	249750	4995	4995	4995	4995	0
20	20230811	201200	249750	4995	4995	4995	4995	0
21	20230811	201100	249750	4995	4995	4995	4995	0
22	20230811	201000	249750	4995	4995	4995	4995	0
23	20230811	200900	249750	4995	4995	4995	4995	0
24	20230811	200800	249750	4995	4995	4995	4995	0
25	20230811	200700	249750	4995	4995	4995	4995	0
26	20230811	200600	249750	4995	4995	4995	4995	0
27	20230811	200500	249750	4995	4995	4995	4995	0
28	20230811	200400	249750	4995	4995	4995	4995	0
29	20230811	200300	249750	4995	4995	4995	4995	0
30	20230811	200200	249750	4995	4995	4995	4995	0
31	20230811	200100	249750	4995	4995	4995	4995	0
32	20230811	200000	249750	4995	4995	4995	4995	50
33	20230811	195900	249750	4995	4995	4995	4995	0
34	20230811	195800	249750	4995	4995	4995	4995	0
35	20230811	195700	249750	4995	4995	4995	4995	0
36	20230811	195600	249750	4995	4995	4995	4995	0
37	20230811	195500	249750	4995	4995	4995	4995	0
38	20230811	195400	249750	4995	4995	4995	4995	0
39	20230811	195300	249750	4995	4995	4995	4995	0
40	20230811	195200	249750	4995	4995	4995	4995	0
41	20230811	195100	249750	4995	4995	4995	4995	0
42	20230811	195000	249750	4995	4995	4995	4995	0
43	20230811	194900	249750	4995	4995	4995	4995	0
44	20230811	194800	249750	4995	4995	4995	4995	0
45	20230811	194700	249750	4995	4995	4995	4995	0
46	20230811	194600	249750	4995	4995	4995	4995	0
47	20230811	194500	249750	4995	4995	4995	4995	0
48	20230811	194400	249750	4995	4995	4995	4995	0
49	20230811	194300	249750	4995	4995	4995	4995	0
50	20230811	194200	249750	4995	4995	4995	4995	0
51	20230811	194100	249750	4995	4995	4995	4995	0
52	20230811	194000	249750	4995	4995	4995	4995	0
53	20230811	193900	249750	4995	4995	4995	4995	0
54	20230811	193800	249750	4995	4995	4995	4995	0
55	20230811	193700	249750	4995	4995	4995	4995	0
56	20230811	193600	249750	4995	4995	4995	4995	0
57	20230811	193500	249750	4995	4995	4995	4995	0
58	20230811	193400	249750	4995	4995	4995	4995	0
59	20230811	193300	249750	4995	4995	4995	4995	0
60	20230811	193200	249750	4995	4995	4995	4995	0
61	20230811	193100	249750	4995	4995	4995	4995	0
62	20230811	193000	249750	4995	4995	4995	4995	50
63	20230811	192900	249750	4995	4995	4995	4995	0
64	20230811	192800	249750	4995	4995	4995	4995	0
65	20230811	192700	249750	4995	4995	4995	4995	0
66	20230811	192600	249750	4995	4995	4995	4995	0
67	20230811	192500	249750	4995	4995	4995	4995	0
68	20230811	192400	249750	4995	4995	4995	4995	0
69	20230811	192300	249750	4995	4995	4995	4995	0
70	20230811	192200	249750	4995	4995	4995	4995	0
71	20230811	192100	249750	4995	4995	4995	4995	0
72	20230811	192000	249750	4995	4995	4995	4995	0
73	20230811	191900	249750	4995	4995	4995	4995	0
74	20230811	191800	249750	4995	4995	4995	4995	0
75	20230811	191700	249750	4995	4995	4995	4995	0
76	20230811	191600	249750	4995	4995	4995	4995	0
77	20230811	191500	249750	4995	4995	4995	4995	0
78	20230811	191400	249750	4995	4995	4995	4995	0
79	20230811	191300	249750	4995	4995	4995	4995	0
80	20230811	191200	249750	4995	4995	4995	4995	0
81	20230811	191100	249750	4995	4995	4995	4995	0
82	20230811	191000	249750	4995	4995	4995	4995	0
83	20230811	190900	249750	4995	4995	4995	4995	0
84	20230811	190800	249750	4995	4995	4995	4995	0
85	20230811	190700	249750	4995	4995	4995	4995	0
86	20230811	190600	249750	4995	4995	4995	4995	0
87	20230811	190500	249750	4995	4995	4995	4995	0
88	20230811	190400	249750	4995	4995	4995	4995	0
89	20230811	190300	249750	4995	4995	4995	4995	0
90	20230811	190200	249750	4995	4995	4995	4995	0
91	20230811	190100	249750	4995	4995	4995	4995	0
92	20230811	190000	249750	4995	4995	4995	4995	50
93	20230811	185900	249750	4995	4995	4995	4995	0
94	20230811	185800	249750	4995	4995	4995	4995	0
95	20230811	185700	249750	4995	4995	4995	4995	0
96	20230811	185600	249750	4995	4995	4995	4995	0
97	20230811	185500	249750	4995	4995	4995	4995	0
98	20230811	185400	249750	4995	4995	4995	4995	0
99	20230811	185300	249750	4995	4995	4995	4995	0
100	20230811	185200	249750	4995	4995	4995	4995	0
101	20230811	185100	249750	4995	4995	4995	4995	0
102	20230811	185000	249750	4995	4995	4995	4995	0
103	20230811	184900	249750	4995	4995	4995	4995	0
104	20230811	184800	249750	4995	4995	4995	4995	0
105	20230811	184700	249750	4995	4995	4995	4995	0
106	20230811	184600	249750	4995	4995	4995	4995	0
107	20230811	184500	249750	4995	4995	4995	4995	0
108	20230811	184400	249750	4995	4995	4995	4995	0
109	20230811	184300	249750	4995	4995	4995	4995	0
110	20230811	184200	249750	4995	4995	4995	4995	0
111	20230811	184100	249750	4995	4995	4995	4995	0
112	20230811	184000	249750	4995	4995	4995	4995	0
113	20230811	183900	249750	4995	4995	4995	4995	0
114	20230811	183800	249750	4995	4995	4995	4995	0
115	20230811	183700	249750	4995	4995	4995	4995	0
116	20230811	183600	249750	4995	4995	4995	4995	0
117	20230811	183500	249750	4995	4995	4995	4995	0
118	20230811	183400	249750	4995	4995	4995	4995	0
119	20230811	183300	249750	4995	4995	4995	4995	0
120	20230811	183200	249750	4995	4995	4995	4995	0
121	20230811	183100	249750	4995	4995	4995	4995	0
122	20230811	183000	249750	4995	4995	4995	4995	50
123	20230811	182900	249750	4995	4995	4995	4995	0
124	20230811	182800	249750	4995	4995	4995	4995	0
125	20230811	182700	249750	4995	4995	4995	4995	0
126	20230811	182600	249750	4995	4995	4995	4995	0
127	20230811	182500	249750	4995	4995	4995	4995	0
128	20230811	182400	249750	4995	4995	4995	4995	0
129	20230811	182300	249750	4995	4995	4995	4995	0
130	20230811	182200	249750	4995	4995	4995	4995	0
131	20230811	182100	249750	4995	4995	4995	4995	0
132	20230811	182000	249750	4995	4995	4995	4995	0
133	20230811	181900	249750	4995	4995	4995	4995	0
134	20230811	181800	249750	4995	4995	4995	4995	0
135	20230811	181700	249750	4995	4995	4995	4995	0
136	20230811	181600	249750	4995	4995	4995	4995	0
137	20230811	181500	249750	4995	4995	4995	4995	0
138	20230811	181400	249750	4995	4995	4995	4995	0
139	20230811	181300	249750	4995	4995	4995	4995	0
140	20230811	181200	249750	4995	4995	4995	4995	0
141	20230811	181100	249750	4995	4995	4995	4995	0
142	20230811	181000	249750	4995	4995	4995	4995	0
143	20230811	180900	249750	4995	4995	4995	4995	0
144	20230811	180800	249750	4995	4995	4995	4995	0
145	20230811	180700	249750	4995	4995	4995	4995	0
146	20230811	180600	249750	4995	4995	4995	4995	0
147	20230811	180500	249750	4995	4995	4995	4995	0
148	20230811	180400	249750	4995	4995	4995	4995	0
149	20230811	180300	249750	4995	4995	4995	4995	0
150	20230811	180200	249750	4995	4995	4995	4995	0
151	20230811	180100	249750	4995	4995	4995	4995	0
152	20230811	180000	249750	4995	4995	4995	4995	50
153	20230811	175900	249750	4995	4995	4995	4995	0
154	20230811	175800	249750	4995	4995	4995	4995	0
155	20230811	175700	249750	4995	4995	4995	4995	0
156	20230811	175600	249750	4995	4995	4995	4995	0
157	20230811	175500	249750	4995	4995	4995	4995	0
158	20230811	175400	249750	4995	4995	4995	4995	0
159	20230811	175300	249750	4995	4995	4995	4995	0
160	20230811	175200	249750	4995	4995	4995	4995	0
161	20230811	175100	249750	4995	4995	4995	4995	0
162	20230811	175000	249750	4995	4995	4995	4995	0
163	20230811	174900	249750	4995	4995	4995	4995	0
164	20230811	174800	249750	4995	4995	4995	4995	0
165	20230811	174700	249750	4995	4995	4995	4995	0
166	20230811	174600	249750	4995	4995	4995	4995	0
167	20230811	174500	249750	4995	4995	4995	4995	0
168	20230811	174400	249750	4995	4995	4995	4995	0
169	20230811	174300	249750	4995	4995	4995	4995	0
170	20230811	174200	249750	4995	4995	4995	4995	0
171	20230811	174100	249750	4995	4995	4995	4995	0
172	20230811	174000	249750	4995	4995	4995	4995	0
173	20230811	173900	249750	4995	4995	4995	4995	0
174	20230811	173800	249750	4995	4995	4995	4995	0
175	20230811	173700	249750	4995	4995	4995	4995	0
176	20230811	173600	249750	4995	4995	4995	4995	0
177	20230811	173500	249750	4995	4995	4995	4995	0
178	20230811	173400	249750	4995	4995	4995	4995	0
179	20230811	173300	249750	4995	4995	4995	4995	0
180	20230811	173200	249750	4995	4995	4995	4995	0
181	20230811	173100	249750	4995	4995	4995	4995	0
182	20230811	173000	249750	4995	4995	4995	4995	50
183	20230811	172900	249750	4995	4995	4995	4995	0
184	20230811	172800	249750	4995	4995	4995	4995	0
185	20230811	172700	249750	4995	4995	4995	4995	0
186	20230811	172600	249750	4995	4995	4995	4995	0
187	20230811	172500	249750	4995	4995	4995	4995	0
188	20230811	172400	249750	4995	4995	4995	4995	0
189	20230811	172300	249750	4995	4995	4995	4995	0
190	20230811	172200	249750	4995	4995	4995	4995	0
191	20230811	172100	249750	4995	4995	4995	4995	0
192	20230811	172000	249750	4995	4995	4995	4995	0
193	20230811	171900	249750	4995	4995	4995	4995	0
194	20230811	171800	249750	4995	4995	4995	4995	0
195	20230811	171700	249750	4995	4995	4995	4995	0
196	20230811	171600	249750	4995	4995	4995	4995	0
197	20230811	171500	249750	4995	4995	4995	4995	0
198	20230811	171400	249750	4995	4995	4995	4995	0
199	20230811	171300	249750	4995	4995	4995	4995	0
200	20230811	171200	249750	4995	4995	4995	4995	0
201	20230811	171100	249750	4995	4995	4995	4995	0
202	20230811	171000	249750	4995	4995	4995	4995	0
203	20230811	170900	249750	4995	4995	4995	4995	0
204	20230811	170800	249750	4995	4995	4995	4995	0
205	20230811	170700	249750	4995	4995	4995	4995	0
206	20230811	170600	249750	4995	4995	4995	4995	0
207	20230811	170500	249750	4995	4995	4995	4995	0
208	20230811	170400	249750	4995	4995	4995	4995	0
209	20230811	170300	249750	4995	4995	4995	4995	0
210	20230811	170200	249750	4995	4995	4995	4995	0
211	20230811	170100	249750	4995	4995	4995	4995	0
212	20230811	170000	249750	4995	4995	4995	4995	50
213	20230811	165900	249750	4995	4995	4995	4995	0
214	20230811	165800	249750	4995	4995	4995	4995	0
215	20230811	165700	249750	4995	4995	4995	4995	0
216	20230811	165600	249750	4995	4995	4995	4995	0
217	20230811	165500	249750	4995	4995	4995	4995	0
218	20230811	165400	249750	4995	4995	4995	4995	0
219	20230811	165300	249750	4995	4995	4995	4995	0
220	20230811	165200	249750	4995	4995	4995	4995	0
221	20230811	165100	249750	4995	4995	4995	4995	0
222	20230811	165000	249750	4995	4995	4995	4995	0
223	20230811	164900	249750	4995	4995	4995	4995	0
224	20230811	164800	249750	4995	4995	4995	4995	0
225	20230811	164700	249750	4995	4995	4995	4995	0
226	20230811	164600	249750	4995	4995	4995	4995	0
227	20230811	164500	249750	4995	4995	4995	4995	0
228	20230811	164400	249750	4995	4995	4995	4995	0
229	20230811	164300	249750	4995	4995	4995	4995	0
230	20230811	164200	249750	4995	4995	4995	4995	0
231	20230811	164100	249750	4995	4995	4995	4995	0
232	20230811	164000	249750	4995	4995	4995	4995	0
233	20230811	163900	249750	4995	4995	4995	4995	0
234	20230811	163800	249750	4995	4995	4995	4995	0
235	20230811	163700	249750	4995	4995	4995	4995	0
236	20230811	163600	249750	4995	4995	4995	4995	0
237	20230811	163500	249750	4995	4995	4995	4995	0
238	20230811	163400	249750	4995	4995	4995	4995	0
239	20230811	163300	249750	4995	4995	4995	4995	0
240	20230811	163200	249750	4995	4995	4995	4995	0
241	20230811	163100	249750	4995	4995	4995	4995	0
242	20230811	163000	249750	4995	4995	4995	4995	50
243	20230811	162900	249750	4995	4995	4995	4995	0
244	20230811	162800	249750	4995	4995	4995	4995	0
245	20230811	162700	249750	4995	4995	4995	4995	0
246	20230811	162600	249750	4995	4995	4995	4995	0
247	20230811	162500	249750	4995	4995	4995	4995	0
248	20230811	162400	249750	4995	4995	4995	4995	0
249	20230811	162300	249750	4995	4995	4995	4995	0
250	20230811	162200	249750	4995	4995	4995	4995	0
251	20230811	162100	249750	4995	4995	4995	4995	0
252	20230811	162000	249750	4995	4995	4995	4995	0
253	20230811	161900	249750	4995	4995	4995	4995	0
254	20230811	161800	249750	4995	4995	4995	4995	0
255	20230811	161700	249750	4995	4995	4995	4995	0
256	20230811	161600	249750	4995	4995	4995	4995	0
257	20230811	161500	249750	4995	4995	4995	4995	0
258	20230811	161400	249750	4995	4995	4995	4995	0
259	20230811	161300	249750	4995	4995	4995	4995	0
260	20230811	161200	249750	4995	4995	4995	4995	0
261	20230811	161100	249750	4995	4995	4995	4995	0
262	20230811	161000	249750	4995	4995	4995	4995	0
263	20230811	160900	249750	4995	4995	4995	4995	0
264	20230811	160800	249750	4995	4995	4995	4995	0
265	20230811	160700	249750	4995	4995	4995	4995	0
266	20230811	160600	249750	4995	4995	4995	4995	0
267	20230811	160500	249750	4995	4995	4995	4995	0
268	20230811	160400	249750	4995	4995	4995	4995	0
269	20230811	160300	249750	4995	4995	4995	4995	0
270	20230811	160200	249750	4995	4995	4995	4995	0
271	20230811	160100	249750	4995	4995	4995	4995	0
272	20230811	160000	249750	4995	4995	4995	4995	50
273	20230811	155900	249750	4995	4995	4995	4995	0
274	20230811	155800	249750	4995	4995	4995	4995	0
275	20230811	155700	249750	4995	4995	4995	4995	0
276	20230811	155600	249750	4995	4995	4995	4995	0
277	20230811	155500	249750	4995	4995	4995	4995	0
278	20230811	155400	249750	4995	4995	4995	4995	0
279	20230811	155300	249750	4995	4995	4995	4995	0
280	20230811	155200	249750	4995	4995	4995	4995	0
281	20230811	155100	249750	4995	4995	4995	4995	0
282	20230811	155000	249750	4995	4995	4995	4995	0
283	20230811	154900	249750	4995	4995	4995	4995	0
284	20230811	154800	249750	4995	4995	4995	4995	0
285	20230811	154700	249750	4995	4995	4995	4995	0
286	20230811	154600	249750	4995	4995	4995	4995	0
287	20230811	154500	249750	4995	4995	4995	4995	0
288	20230811	154400	249750	4995	4995	4995	4995	0
289	20230811	154300	249750	4995	4995	4995	4995	0
290	20230811	154200	249750	4995	4995	4995	4995	0
291	20230811	154100	249750	4995	4995	4995	4995	0
292	20230811	154000	249750	4995	4995	4995	4995	0
293	20230811	153900	249750	4995	4995	4995	4995	0
294	20230811	153800	249750	4995	4995	4995	4995	0
295	20230811	153700	249750	4995	4995	4995	4995	0
296	20230811	153600	249750	4995	4995	4995	4995	0
297	20230811	153500	249750	4995	4995	4995	4995	0
298	20230811	153400	249750	4995	4995	4995	4995	0
299	20230811	153300	249750	4995	4995	4995	4995	0
300	20230811	153200	249750	4995	4995	4995	4995	0
301	20230811	153100	249750	4995	4995	4995	4995	0
302	20230811	153000	249750	4995	4995	4995	4995	50
303	20230811	152900	249750	4995	4995	4995	4995	0
304	20230811	152800	249750	4995	4995	4995	4995	0
305	20230811	152700	249750	4995	4995	4995	4995	0
306	20230811	152600	249750	4995	4995	4995	4995	0
307	20230811	152500	249750	4995	4995	4995	4995	0
308	20230811	152400	249750	4995	4995	4995	4995	0
309	20230811	152300	249750	4995	4995	4995	4995	0
310	20230811	152200	249750	4995	4995	4995	4995	0
311	20230811	152100	249750	4995	4995	4995	4995	0
312	20230811	152000	249750	4995	4995	4995	4995	0
313	20230811	151900	249750	4995	4995	4995	4995	0
314	20230811	151800	249750	4995	4995	4995	4995	0
315	20230811	151700	249750	4995	4995	4995	4995	0
316	20230811	151600	249750	4995	4995	4995	4995	0
317	20230811	151500	249750	4995	4995	4995	4995	0
318	20230811	151400	249750	4995	4995	4995	4995	0
319	20230811	151300	249750	4995	4995	4995	4995	0
320	20230811	151200	249750	4995	4995	4995	4995	0
321	20230811	151100	249750	4995	4995	4995	4995	0
322	20230811	151000	249750	4995	4995	4995	4995	0
323	20230811	150900	249750	4995	4995	4995	4995	0
324	20230811	150800	249750	4995	4995	4995	4995	0
325	20230811	150700	249750	4995	4995	4995	4995	0
326	20230811	150600	249750	4995	4995	4995	4995	0
327	20230811	150500	249750	4995	4995	4995	4995	0
328	20230811	150400	249750	4995	4995	4995	4995	0
329	20230811	150300	249750	4995	4995	4995	4995	0
330	20230811	150200	249750	4995	4995	4995	4995	0
331	20230811	150100	249750	4995	4995	4995	4995	0
332	20230811	150000	249750	4995	4995	4995	4995	0
333	20230811	145900	249750	4995	4995	4995	4995	0
334	20230811	145800	249750	4995	4995	4995	4995	0
335	20230811	145700	249750	4995	4995	4995	4995	0
336	20230811	145600	249750	4995	4995	4995	4995	0
337	20230811	145500	249750	4995	4995	4995	4995	0
338	20230811	145400	249750	4995	4995	4995	4995	0
339	20230811	145300	249750	4995	4995	4995	4995	0
340	20230811	145200	249750	4995	4995	4995	4995	0
341	20230811	145100	249750	4995	4995	4995	4995	0
342	20230811	145000	249750	4995	4995	4995	4995	0
343	20230811	144900	249750	4995	4995	4995	4995	0
344	20230811	144800	249750	4995	4995	4995	4995	0
345	20230811	144700	249750	4995	4995	4995	4995	0
346	20230811	144600	249750	4995	4995	4995	4995	0
347	20230811	144500	249750	4995	4995	4995	4995	0
348	20230811	144400	249750	4995	4995	4995	4995	0
349	20230811	144300	249750	4995	4995	4995	4995	0
350	20230811	144200	249750	4995	4995	4995	4995	0
351	20230811	144100	249750	4995	4995	4995	4995	0
352	20230811	144000	249750	4995	4995	4995	4995	0
353	20230811	143900	249750	4995	4995	4995	4995	0
354	20230811	143800	249750	4995	4995	4995	4995	0
355	20230811	143700	249750	4995	4995	4995	4995	0
356	20230811	143600	249750	4995	4995	4995	4995	0
357	20230811	143500	249750	4995	4995	4995	4995	0
358	20230811	143400	249750	4995	4995	4995	4995	0
359	20230811	143300	249750	4995	4995	4995	4995	0
360	20230811	143200	249750	4995	4995	4995	4995	0
361	20230811	143100	249750	4995	4995	4995	4995	0
362	20230811	143000	249750	4995	4995	4995	4995	0
363	20230811	142900	249750	4995	4995	4995	4995	0
364	20230811	142800	249750	4995	4995	4995	4995	0
365	20230811	142700	249750	4995	4995	4995	4995	0
366	20230811	142600	249750	4995	4995	4995	4995	0
367	20230811	142500	249750	4995	4995	4995	4995	0
368	20230811	142400	249750	4995	4995	4995	4995	0
369	20230811	142300	249750	4995	4995	4995	4995	0
370	20230811	142200	249750	4995	4995	4995	4995	0
371	20230811	142100	249750	4995	4995	4995	4995	0
372	20230811	142000	249750	4995	4995	4995	4995	0
373	20230811	141900	249750	4995	4995	4995	4995	0
374	20230811	141800	249750	4995	4995	4995	4995	0
375	20230811	141700	249750	4995	4995	4995	4995	0
376	20230811	141600	249750	4995	4995	4995	4995	0
377	20230811	141500	249750	4995	4995	4995	4995	0
378	20230811	141400	249750	4995	4995	4995	4995	0
379	20230811	141300	249750	4995	4995	4995	4995	0
380	20230811	141200	249750	4995	4995	4995	4995	0
381	20230811	141100	249750	4995	4995	4995	4995	0
382	20230811	141000	249750	4995	4995	4995	4995	0
383	20230811	140900	249750	4995	4995	4995	4995	0
384	20230811	140800	249750	4995	4995	4995	4995	0
385	20230811	140700	249750	4995	4995	4995	4995	0
386	20230811	140600	249750	4995	4995	4995	4995	0
387	20230811	140500	249750	4995	4995	4995	4995	0
388	20230811	140400	249750	4995	4995	4995	4995	0
389	20230811	140300	249750	4995	4995	4995	4995	0
390	20230811	140200	249750	4995	4995	4995	4995	0
391	20230811	140100	249750	4995	4995	4995	4995	0
392	20230811	140000	249750	4995	4995	4995	4995	0
393	20230811	135900	249750	4995	4995	4995	4995	0
394	20230811	135800	249750	4995	4995	4995	4995	0
395	20230811	135700	249750	4995	4995	4995	4995	0
396	20230811	135600	249750	4995	4995	4995	4995	0
397	20230811	135500	249750	4995	4995	4995	4995	0
398	20230811	135400	249750	4995	4995	4995	4995	0
399	20230811	135300	249750	4995	4995	4995	4995	0
400	20230811	135200	249750	4995	4995	4995	4995	0
401	20230811	135100	249750	4995	4995	4995	4995	0
402	20230811	135000	249750	4995	4995	4995	4995	0
403	20230811	134900	249750	4995	4995	4995	4995	0
404	20230811	134800	249750	4995	4995	4995	4995	0
405	20230811	134700	249750	4995	4995	4995	4995	0
406	20230811	134600	249750	4995	4995	4995	4995	0
407	20230811	134500	249750	4995	4995	4995	4995	0
408	20230811	134400	249750	4995	4995	4995	4995	0
409	20230811	134300	249750	4995	4995	4995	4995	0
410	20230811	134200	249750	4995	4995	4995	4995	0
411	20230811	134100	249750	4995	4995	4995	4995	0
412	20230811	134000	249750	4995	4995	4995	4995	0
413	20230811	133900	249750	4995	4995	4995	4995	0
414	20230811	133800	249750	4995	4995	4995	4995	0
415	20230811	133700	249750	4995	4995	4995	4995	0
416	20230811	133600	249750	4995	4995	4995	4995	0
417	20230811	133500	249750	4995	4995	4995	4995	0
418	20230811	133400	249750	4995	4995	4995	4995	0
419	20230811	133300	249750	4995	4995	4995	4995	0
420	20230811	133200	249750	4995	4995	4995	4995	0
421	20230811	133100	249750	4995	4995	4995	4995	0
422	20230811	133000	249750	4995	4995	4995	4995	0
423	20230811	132900	249750	4995	4995	4995	4995	0
424	20230811	132800	249750	4995	4995	4995	4995	0
425	20230811	132700	249750	4995	4995	4995	4995	0
426	20230811	132600	249750	4995	4995	4995	4995	0
427	20230811	132500	249750	4995	4995	4995	4995	0
428	20230811	132400	249750	4995	4995	4995	4995	0
429	20230811	132300	249750	4995	4995	4995	4995	0
430	20230811	132200	249750	4995	4995	4995	4995	0
431	20230811	132100	249750	4995	4995	4995	4995	0
432	20230811	132000	249750	4995	4995	4995	4995	0
433	20230811	131900	249750	4995	4995	4995	4995	0
434	20230811	131800	249750	4995	4995	4995	4995	0
435	20230811	131700	249750	4995	4995	4995	4995	0
436	20230811	131600	249750	4995	4995	4995	4995	0
437	20230811	131500	249750	4995	4995	4995	4995	0
438	20230811	131400	249750	4995	4995	4995	4995	0
439	20230811	131300	249750	4995	4995	4995	4995	0
440	20230811	131200	249750	4995	4995	4995	4995	0
441	20230811	131100	249750	4995	4995	4995	4995	0
442	20230811	131000	249750	4995	4995	4995	4995	0
443	20230811	130900	249750	4995	4995	4995	4995	0
444	20230811	130800	249750	4995	4995	4995	4995	0
445	20230811	130700	249750	4995	4995	4995	4995	0
446	20230811	130600	249750	4995	4995	4995	4995	0
447	20230811	130500	249750	4995	4995	4995	4995	0
448	20230811	130400	249750	4995	4995	4995	4995	0
449	20230811	130300	249750	4995	4995	4995	4995	0
450	20230811	130200	249750	4995	4995	4995	4995	0
451	20230811	130100	249750	4995	4995	4995	4995	0
452	20230811	130000	249750	4995	4995	4995	4995	0
453	20230811	125900	249750	4995	4995	4995	4995	0
454	20230811	125800	249750	4995	4995	4995	4995	0
455	20230811	125700	249750	4995	4995	4995	4995	0
456	20230811	125600	249750	4995	4995	4995	4995	0
457	20230811	125500	249750	4995	4995	4995	4995	0
458	20230811	125400	249750	4995	4995	4995	4995	0
459	20230811	125300	249750	4995	4995	4995	4995	0
460	20230811	125200	249750	4995	4995	4995	4995	0
461	20230811	125100	249750	4995	4995	4995	4995	0
462	20230811	125000	249750	4995	4995	4995	4995	0
463	20230811	124900	249750	4995	4995	4995	4995	0
464	20230811	124800	249750	4995	4995	4995	4995	0
465	20230811	124700	249750	4995	4995	4995	4995	0
466	20230811	124600	249750	4995	4995	4995	4995	0
467	20230811	124500	249750	4995	4995	4995	4995	0
468	20230811	124400	249750	4995	4995	4995	4995	0
469	20230811	124300	249750	4995	4995	4995	4995	0
470	20230811	124200	249750	4995	4995	4995	4995	0
471	20230811	124100	249750	4995	4995	4995	4995	0
472	20230811	124000	249750	4995	4995	4995	4995	0
473	20230811	123900	249750	4995	4995	4995	4995	0
474	20230811	123800	249750	4995	4995	4995	4995	0
475	20230811	123700	249750	4995	4995	4995	4995	0
476	20230811	123600	249750	4995	4995	4995	4995	0
477	20230811	123500	249750	4995	4995	4995	4995	0
478	20230811	123400	249750	4995	4995	4995	4995	0
479	20230811	123300	249750	4995	4995	4995	4995	0
480	20230811	123200	249750	4995	4995	4995	4995	0
481	20230811	123100	249750	4995	4995	4995	4995	0
482	20230811	123000	249750	4995	4995	4995	4995	0
483	20230811	122900	249750	4995	4995	4995	4995	0
484	20230811	122800	249750	4995	4995	4995	4995	0
485	20230811	122700	249750	4995	4995	4995	4995	0
486	20230811	122600	249750	4995	4995	4995	4995	0
487	20230811	122500	249750	4995	4995	4995	4995	0
488	20230811	122400	249750	4995	4995	4995	4995	0
489	20230811	122300	249750	4995	4995	4995	4995	0
490	20230811	122200	249750	4995	4995	4995	4995	0
491	20230811	122100	249750	4995	4995	4995	4995	0
492	20230811	122000	249750	4995	4995	4995	4995	0
493	20230811	121900	249750	4995	4995	4995	4995	0
494	20230811	121800	249750	4995	4995	4995	4995	0
495	20230811	121700	249750	4995	4995	4995	4995	0
496	20230811	121600	249750	4995	4995	4995	4995	0
497	20230811	121500	249750	4995	4995	4995	4995	0
498	20230811	121400	249750	4995	4995	4995	4995	0
499	20230811	121300	249750	4995	4995	4995	4995	0
500	20230811	121200	249750	4995	4995	4995	4995	0
501	20230811	121100	249750	4995	4995	4995	4995	0
502	20230811	121000	249750	4995	4995	4995	4995	0
503	20230811	120900	249750	4995	4995	4995	4995	0
504	20230811	120800	249750	4995	4995	4995	4995	0
505	20230811	120700	249750	4995	4995	4995	4995	0
506	20230811	120600	249750	4995	4995	4995	4995	0
507	20230811	120500	249750	4995	4995	4995	4995	0
508	20230811	120400	249750	4995	4995	4995	4995	0
509	20230811	120300	249750	4995	4995	4995	4995	0
510	20230811	120200	249750	4995	4995	4995	4995	0
511	20230811	120100	249750	4995	4995	4995	4995	0
512	20230811	120000	249750	4995	4995	4995	4995	0
513	20230811	115900	249750	4995	4995	4995	4995	0
514	20230811	115800	249750	4995	4995	4995	4995	0
515	20230811	115700	249750	4995	4995	4995	4995	0
516	20230811	115600	249750	4995	4995	4995	4995	0
517	20230811	115500	249750	4995	4995	4995	4995	0
518	20230811	115400	249750	4995	4995	4995	4995	0
519	20230811	115300	249750	4995	4995	4995	4995	0
520	20230811	115200	249750	4995	4995	4995	4995	0
521	20230811	115100	249750	4995	4995	4995	4995	0
522	20230811	115000	249750	4995	4995	4995	4995	0
523	20230811	114900	249750	4995	4995	4995	4995	0
524	20230811	114800	249750	4995	4995	4995	4995	0
525	20230811	114700	249750	4995	4995	4995	4995	0
526	20230811	114600	249750	4995	4995	4995	4995	50
527	20230811	114500	0	5280	5280	5280	5280	0
528	20230811	114400	0	5280	5280	5280	5280	0
529	20230811	114300	0	5280	5280	5280	5280	0
530	20230811	114200	0	5280	5280	5280	5280	0
531	20230811	114100	0	5280	5280	5280	5280	0
532	20230811	114000	0	5280	5280	5280	5280	0
533	20230811	113900	0	5280	5280	5280	5280	0
534	20230811	113800	0	5280	5280	5280	5280	0
535	20230811	113700	0	5280	5280	5280	5280	0
536	20230811	113600	0	5280	5280	5280	5280	0
537	20230811	113500	0	5280	5280	5280	5280	0
538	20230811	113400	0	5280	5280	5280	5280	0
539	20230811	113300	0	5280	5280	5280	5280	0
540	20230811	113200	0	5280	5280	5280	5280	0
541	20230811	113100	0	5280	5280	5280	5280	0
542	20230811	113000	0	5280	5280	5280	5280	0
543	20230811	112900	0	5280	5280	5280	5280	0
544	20230811	112800	0	5280	5280	5280	5280	0
545	20230811	112700	0	5280	5280	5280	5280	0
546	20230811	112600	0	5280	5280	5280	5280	0
547	20230811	112500	0	5280	5280	5280	5280	0
548	20230811	112400	0	5280	5280	5280	5280	0
549	20230811	112300	0	5280	5280	5280	5280	0
550	20230811	112200	0	5280	5280	5280	5280	0
551	20230811	112100	0	5280	5280	5280	5280	0
552	20230811	112000	0	5280	5280	5280	5280	0
553	20230811	111900	0	5280	5280	5280	5280	0
554	20230811	111800	0	5280	5280	5280	5280	0
555	20230811	111700	0	5280	5280	5280	5280	0
556	20230811	111600	0	5280	5280	5280	5280	0
557	20230811	111500	0	5280	5280	5280	5280	0
558	20230811	111400	0	5280	5280	5280	5280	0
559	20230811	111300	0	5280	5280	5280	5280	0
560	20230811	111200	0	5280	5280	5280	5280	0
561	20230811	111100	0	5280	5280	5280	5280	0
562	20230811	111000	0	5280	5280	5280	5280	0
563	20230811	110900	0	5280	5280	5280	5280	0
564	20230811	110800	0	5280	5280	5280	5280	0
565	20230811	110700	0	5280	5280	5280	5280	0
566	20230811	110600	0	5280	5280	5280	5280	0
567	20230811	110500	0	5280	5280	5280	5280	0
568	20230811	110400	0	5280	5280	5280	5280	0
569	20230811	110300	0	5280	5280	5280	5280	0
570	20230811	110200	0	5280	5280	5280	5280	0
571	20230811	110100	0	5280	5280	5280	5280	0
572	20230811	110000	0	5280	5280	5280	5280	0
573	20230811	105900	0	5280	5280	5280	5280	0
574	20230811	105800	0	5280	5280	5280	5280	0
575	20230811	105700	0	5280	5280	5280	5280	0
576	20230811	105600	0	5280	5280	5280	5280	0
577	20230811	105500	0	5280	5280	5280	5280	0
578	20230811	105400	0	5280	5280	5280	5280	0
579	20230811	105300	0	5280	5280	5280	5280	0
580	20230811	105200	0	5280	5280	5280	5280	0
581	20230811	105100	0	5280	5280	5280	5280	0
582	20230811	105000	0	5280	5280	5280	5280	0
583	20230811	104900	0	5280	5280	5280	5280	0
584	20230811	104800	0	5280	5280	5280	5280	0
585	20230811	104700	0	5280	5280	5280	5280	0
586	20230811	104600	0	5280	5280	5280	5280	0
587	20230811	104500	0	5280	5280	5280	5280	0
588	20230811	104400	0	5280	5280	5280	5280	0
589	20230811	104300	0	5280	5280	5280	5280	0
590	20230811	104200	0	5280	5280	5280	5280	0
591	20230811	104100	0	5280	5280	5280	5280	0
592	20230811	104000	0	5280	5280	5280	5280	0
593	20230811	103900	0	5280	5280	5280	5280	0
594	20230811	103800	0	5280	5280	5280	5280	0
595	20230811	103700	0	5280	5280	5280	5280	0
596	20230811	103600	0	5280	5280	5280	5280	0
597	20230811	103500	0	5280	5280	5280	5280	0
598	20230811	103400	0	5280	5280	5280	5280	0
599	20230811	103300	0	5280	5280	5280	5280	0
600	20230811	103200	0	5280	5280	5280	5280	0
601	20230811	103100	0	5280	5280	5280	5280	0
602	20230811	103000	0	5280	5280	5280	5280	0
603	20230811	102900	0	5280	5280	5280	5280	0
604	20230811	102800	0	5280	5280	5280	5280	0
605	20230811	102700	0	5280	5280	5280	5280	0
606	20230811	102600	0	5280	5280	5280	5280	0
607	20230811	102500	0	5280	5280	5280	5280	0
608	20230811	102400	0	5280	5280	5280	5280	0
609	20230811	102300	0	5280	5280	5280	5280	0
610	20230811	102200	0	5280	5280	5280	5280	0
611	20230811	102100	0	5280	5280	5280	5280	0
612	20230811	102000	0	5280	5280	5280	5280	0
613	20230811	101900	0	5280	5280	5280	5280	0
614	20230811	101800	0	5280	5280	5280	5280	0
615	20230811	101700	0	5280	5280	5280	5280	0
616	20230811	101600	0	5280	5280	5280	5280	0
617	20230811	101500	0	5280	5280	5280	5280	0
618	20230811	101400	0	5280	5280	5280	5280	0
619	20230811	101300	0	5280	5280	5280	5280	0
620	20230811	101200	0	5280	5280	5280	5280	0
621	20230811	101100	0	5280	5280	5280	5280	0
622	20230811	101000	0	5280	5280	5280	5280	0
623	20230811	100900	0	5280	5280	5280	5280	0
624	20230811	100800	0	5280	5280	5280	5280	0
625	20230811	100700	0	5280	5280	5280	5280	0
626	20230811	100600	0	5280	5280	5280	5280	0
627	20230811	100500	0	5280	5280	5280	5280	0
628	20230811	100400	0	5280	5280	5280	5280	0
629	20230811	100300	0	5280	5280	5280	5280	0
630	20230811	100200	0	5280	5280	5280	5280	0
631	20230811	100100	0	5280	5280	5280	5280	0
632	20230811	100000	0	5280	5280	5280	5280	0
633	20230811	095900	0	5280	5280	5280	5280	0
634	20230811	095800	0	5280	5280	5280	5280	0
635	20230811	095700	0	5280	5280	5280	5280	0
636	20230811	095600	0	5280	5280	5280	5280	0
637	20230811	095500	0	5280	5280	5280	5280	0
638	20230811	095400	0	5280	5280	5280	5280	0
639	20230811	095300	0	5280	5280	5280	5280	0
640	20230811	095200	0	5280	5280	5280	5280	0
641	20230811	095100	0	5280	5280	5280	5280	0
642	20230811	095000	0	5280	5280	5280	5280	0
643	20230811	094900	0	5280	5280	5280	5280	0
644	20230811	094800	0	5280	5280	5280	5280	0
645	20230811	094700	0	5280	5280	5280	5280	0
646	20230811	094600	0	5280	5280	5280	5280	0
647	20230811	094500	0	5280	5280	5280	5280	0
648	20230811	094400	0	5280	5280	5280	5280	0
649	20230811	094300	0	5280	5280	5280	5280	0
650	20230811	094200	0	5280	5280	5280	5280	0
651	20230811	094100	0	5280	5280	5280	5280	0
652	20230811	094000	0	5280	5280	5280	5280	0
653	20230811	093900	0	5280	5280	5280	5280	0
654	20230811	093800	0	5280	5280	5280	5280	0
655	20230811	093700	0	5280	5280	5280	5280	0
656	20230811	093600	0	5280	5280	5280	5280	0
657	20230811	093500	0	5280	5280	5280	5280	0
658	20230811	093400	0	5280	5280	5280	5280	0
659	20230811	093300	0	5280	5280	5280	5280	0
660	20230811	093200	0	5280	5280	5280	5280	0
661	20230811	093100	0	5280	5280	5280	5280	0
662	20230811	093000	0	5280	5280	5280	5280	0
663	20230811	092900	0	5280	5280	5280	5280	0
664	20230811	092800	0	5280	5280	5280	5280	0
665	20230811	092700	0	5280	5280	5280	5280	0
666	20230811	092600	0	5280	5280	5280	5280	0
667	20230811	092500	0	5280	5280	5280	5280	0
668	20230811	092400	0	5280	5280	5280	5280	0
669	20230811	092300	0	5280	5280	5280	5280	0
670	20230811	092200	0	5280	5280	5280	5280	0
671	20230811	092100	0	5280	5280	5280	5280	0
672	20230811	092000	0	5280	5280	5280	5280	0
673	20230811	091900	0	5280	5280	5280	5280	0
674	20230811	091800	0	5280	5280	5280	5280	0
675	20230811	091700	0	5280	5280	5280	5280	0
676	20230811	091600	0	5280	5280	5280	5280	0
677	20230811	091500	0	5280	5280	5280	5280	0
678	20230811	091400	0	5280	5280	5280	5280	0
679	20230811	091300	0	5280	5280	5280	5280	0
680	20230811	091200	0	5280	5280	5280	5280	0
681	20230811	091100	0	5280	5280	5280	5280	0
682	20230811	091000	0	5280	5280	5280	5280	0
683	20230811	090900	0	5280	5280	5280	5280	0
684	20230811	090800	0	5280	5280	5280	5280	0
685	20230811	090700	0	5280	5280	5280	5280	0
686	20230811	090600	0	5280	5280	5280	5280	0
687	20230811	090500	0	5280	5280	5280	5280	0
688	20230811	090400	0	5280	5280	5280	5280	0
689	20230811	090300	0	5280	5280	5280	5280	0
690	20230811	090200	0	5280	5280	5280	5280	0
691	20230811	090100	0	5280	5280	5280	5280	0
692	20230811	090000	0	5280	5280	5280	5280	0