KissMeData/002600/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	183600	4235000	201500	201500	201500	201500	1
3	20230705	183500	4235000	201500	201500	201500	201500	0
4	20230705	183400	4235000	201500	201500	201500	201500	0
5	20230705	183300	4235000	201500	201500	201500	201500	0
6	20230705	183200	4235000	201500	201500	201500	201500	0
7	20230705	183100	4235000	201500	201500	201500	201500	0
8	20230705	183000	4235000	201500	201500	201500	201500	0
9	20230705	182900	4235000	201500	201500	201500	201500	0
10	20230705	182800	4235000	201500	201500	201500	201500	0
11	20230705	182700	4235000	201500	201500	201500	201500	0
12	20230705	182600	4235000	201500	201500	201500	201500	0
13	20230705	182500	4235000	201500	201500	201500	201500	0
14	20230705	182400	4235000	201500	201500	201500	201500	0
15	20230705	182300	4235000	201500	201500	201500	201500	0
16	20230705	182200	4235000	201500	201500	201500	201500	0
17	20230705	182100	4235000	201500	201500	201500	201500	0
18	20230705	182000	4235000	201500	201500	201500	201500	0
19	20230705	181900	4235000	201500	201500	201500	201500	0
20	20230705	181800	4235000	201500	201500	201500	201500	0
21	20230705	181700	4235000	201500	201500	201500	201500	0
22	20230705	181600	4235000	201500	201500	201500	201500	0
23	20230705	181500	4235000	201500	201500	201500	201500	0
24	20230705	181400	4235000	201500	201500	201500	201500	0
25	20230705	181300	4235000	201500	201500	201500	201500	0
26	20230705	181200	4235000	201500	201500	201500	201500	0
27	20230705	181100	4235000	201500	201500	201500	201500	0
28	20230705	181000	4235000	201500	201500	201500	201500	0
29	20230705	180900	4235000	201500	201500	201500	201500	0
30	20230705	180800	4235000	201500	201500	201500	201500	0
31	20230705	180700	4235000	201500	201500	201500	201500	0
32	20230705	180600	4235000	201500	201500	201500	201500	1
33	20230705	180500	4235000	201500	201500	201500	201500	0
34	20230705	180400	4235000	201500	201500	201500	201500	0
35	20230705	180300	4235000	201500	201500	201500	201500	0
36	20230705	180200	4235000	201500	201500	201500	201500	0
37	20230705	180100	4235000	201500	201500	201500	201500	0
38	20230705	180000	4235000	201500	201500	201500	201500	0
39	20230705	175900	4235000	201500	201500	201500	201500	0
40	20230705	175800	4235000	201500	201500	201500	201500	0
41	20230705	175700	4235000	201500	201500	201500	201500	0
42	20230705	175600	4235000	201500	201500	201500	201500	0
43	20230705	175500	4235000	201500	201500	201500	201500	0
44	20230705	175400	4235000	201500	201500	201500	201500	0
45	20230705	175300	4235000	201500	201500	201500	201500	0
46	20230705	175200	4235000	201500	201500	201500	201500	0
47	20230705	175100	4235000	201500	201500	201500	201500	0
48	20230705	175000	4235000	201500	201500	201500	201500	0
49	20230705	174900	4235000	201500	201500	201500	201500	0
50	20230705	174800	4235000	201500	201500	201500	201500	0
51	20230705	174700	4235000	201500	201500	201500	201500	0
52	20230705	174600	4235000	201500	201500	201500	201500	0
53	20230705	174500	4235000	201500	201500	201500	201500	0
54	20230705	174400	4235000	201500	201500	201500	201500	0
55	20230705	174300	4235000	201500	201500	201500	201500	0
56	20230705	174200	4235000	201500	201500	201500	201500	0
57	20230705	174100	4235000	201500	201500	201500	201500	0
58	20230705	174000	4235000	201500	201500	201500	201500	0
59	20230705	173900	4235000	201500	201500	201500	201500	0
60	20230705	173800	4235000	201500	201500	201500	201500	0
61	20230705	173700	4235000	201500	201500	201500	201500	0
62	20230705	173600	4235000	201500	201500	201500	201500	1
63	20230705	173500	4235000	201500	201500	201500	201500	0
64	20230705	173400	4235000	201500	201500	201500	201500	0
65	20230705	173300	4235000	201500	201500	201500	201500	0
66	20230705	173200	4235000	201500	201500	201500	201500	0
67	20230705	173100	4235000	201500	201500	201500	201500	0
68	20230705	173000	4235000	201500	201500	201500	201500	0
69	20230705	172900	4235000	201500	201500	201500	201500	0
70	20230705	172800	4235000	201500	201500	201500	201500	0
71	20230705	172700	4235000	201500	201500	201500	201500	0
72	20230705	172600	4235000	201500	201500	201500	201500	0
73	20230705	172500	4235000	201500	201500	201500	201500	0
74	20230705	172400	4235000	201500	201500	201500	201500	0
75	20230705	172300	4235000	201500	201500	201500	201500	0
76	20230705	172200	4235000	201500	201500	201500	201500	0
77	20230705	172100	4235000	201500	201500	201500	201500	0
78	20230705	172000	4235000	201500	201500	201500	201500	0
79	20230705	171900	4235000	201500	201500	201500	201500	0
80	20230705	171800	4235000	201500	201500	201500	201500	0
81	20230705	171700	4235000	201500	201500	201500	201500	0
82	20230705	171600	4235000	201500	201500	201500	201500	0
83	20230705	171500	4235000	201500	201500	201500	201500	0
84	20230705	171400	4235000	201500	201500	201500	201500	0
85	20230705	171300	4235000	201500	201500	201500	201500	0
86	20230705	171200	4235000	201500	201500	201500	201500	0
87	20230705	171100	4235000	201500	201500	201500	201500	0
88	20230705	171000	4235000	201500	201500	201500	201500	0
89	20230705	170900	4235000	201500	201500	201500	201500	0
90	20230705	170800	4235000	201500	201500	201500	201500	0
91	20230705	170700	4235000	201500	201500	201500	201500	0
92	20230705	170600	4235000	201500	201500	201500	201500	1
93	20230705	170500	4235000	201500	201500	201500	201500	0
94	20230705	170400	4235000	201500	201500	201500	201500	0
95	20230705	170300	4235000	201500	201500	201500	201500	0
96	20230705	170200	4235000	201500	201500	201500	201500	0
97	20230705	170100	4235000	201500	201500	201500	201500	0
98	20230705	170000	4235000	201500	201500	201500	201500	0
99	20230705	165900	4235000	201500	201500	201500	201500	0
100	20230705	165800	4235000	201500	201500	201500	201500	0
101	20230705	165700	4235000	201500	201500	201500	201500	0
102	20230705	165600	4235000	201500	201500	201500	201500	0
103	20230705	165500	4235000	201500	201500	201500	201500	0
104	20230705	165400	4235000	201500	201500	201500	201500	0
105	20230705	165300	4235000	201500	201500	201500	201500	0
106	20230705	165200	4235000	201500	201500	201500	201500	0
107	20230705	165100	4235000	201500	201500	201500	201500	0
108	20230705	165000	4235000	201500	201500	201500	201500	0
109	20230705	164900	4235000	201500	201500	201500	201500	0
110	20230705	164800	4235000	201500	201500	201500	201500	0
111	20230705	164700	4235000	201500	201500	201500	201500	0
112	20230705	164600	4235000	201500	201500	201500	201500	0
113	20230705	164500	4235000	201500	201500	201500	201500	0
114	20230705	164400	4235000	201500	201500	201500	201500	0
115	20230705	164300	4235000	201500	201500	201500	201500	0
116	20230705	164200	4235000	201500	201500	201500	201500	0
117	20230705	164100	4235000	201500	201500	201500	201500	0
118	20230705	164000	4235000	201500	201500	201500	201500	0
119	20230705	163900	4235000	201500	201500	201500	201500	0
120	20230705	163800	4235000	201500	201500	201500	201500	0
121	20230705	163700	4235000	201500	201500	201500	201500	0
122	20230705	163600	4235000	201500	201500	201500	201500	1
123	20230705	163500	4235000	201500	201500	201500	201500	0
124	20230705	163400	4235000	201500	201500	201500	201500	0
125	20230705	163300	4235000	201500	201500	201500	201500	0
126	20230705	163200	4235000	201500	201500	201500	201500	0
127	20230705	163100	4235000	201500	201500	201500	201500	0
128	20230705	163000	4235000	201500	201500	201500	201500	0
129	20230705	162900	4235000	201500	201500	201500	201500	0
130	20230705	162800	4235000	201500	201500	201500	201500	0
131	20230705	162700	4235000	201500	201500	201500	201500	0
132	20230705	162600	4235000	201500	201500	201500	201500	0
133	20230705	162500	4235000	201500	201500	201500	201500	0
134	20230705	162400	4235000	201500	201500	201500	201500	0
135	20230705	162300	4235000	201500	201500	201500	201500	0
136	20230705	162200	4235000	201500	201500	201500	201500	0
137	20230705	162100	4235000	201500	201500	201500	201500	0
138	20230705	162000	4235000	201500	201500	201500	201500	0
139	20230705	161900	4235000	201500	201500	201500	201500	0
140	20230705	161800	4235000	201500	201500	201500	201500	0
141	20230705	161700	4235000	201500	201500	201500	201500	0
142	20230705	161600	4235000	201500	201500	201500	201500	0
143	20230705	161500	4235000	201500	201500	201500	201500	0
144	20230705	161400	4235000	201500	201500	201500	201500	0
145	20230705	161300	4235000	201500	201500	201500	201500	0
146	20230705	161200	4235000	201500	201500	201500	201500	0
147	20230705	161100	4235000	201500	201500	201500	201500	0
148	20230705	161000	4235000	201500	201500	201500	201500	0
149	20230705	160900	4235000	201500	201500	201500	201500	0
150	20230705	160800	4235000	201500	201500	201500	201500	0
151	20230705	160700	4235000	201500	201500	201500	201500	0
152	20230705	160600	4235000	201500	201500	201500	201500	1
153	20230705	160500	4235000	201500	201500	201500	201500	0
154	20230705	160400	4235000	201500	201500	201500	201500	0
155	20230705	160300	4235000	201500	201500	201500	201500	0
156	20230705	160200	4235000	201500	201500	201500	201500	0
157	20230705	160100	4235000	201500	201500	201500	201500	0
158	20230705	160000	4235000	201500	201500	201500	201500	0
159	20230705	155900	4235000	201500	201500	201500	201500	0
160	20230705	155800	4235000	201500	201500	201500	201500	0
161	20230705	155700	4235000	201500	201500	201500	201500	0
162	20230705	155600	4235000	201500	201500	201500	201500	0
163	20230705	155500	4235000	201500	201500	201500	201500	0
164	20230705	155400	4235000	201500	201500	201500	201500	0
165	20230705	155300	4235000	201500	201500	201500	201500	0
166	20230705	155200	4235000	201500	201500	201500	201500	0
167	20230705	155100	4235000	201500	201500	201500	201500	0
168	20230705	155000	4235000	201500	201500	201500	201500	0
169	20230705	154900	4235000	201500	201500	201500	201500	0
170	20230705	154800	4235000	201500	201500	201500	201500	0
171	20230705	154700	4235000	201500	201500	201500	201500	0
172	20230705	154600	4235000	201500	201500	201500	201500	0
173	20230705	154500	4235000	201500	201500	201500	201500	0
174	20230705	154400	4235000	201500	201500	201500	201500	0
175	20230705	154300	4235000	201500	201500	201500	201500	0
176	20230705	154200	4235000	201500	201500	201500	201500	0
177	20230705	154100	4235000	201500	201500	201500	201500	0
178	20230705	154000	4235000	201500	201500	201500	201500	0
179	20230705	153900	4235000	201500	201500	201500	201500	0
180	20230705	153800	4235000	201500	201500	201500	201500	0
181	20230705	153700	4235000	201500	201500	201500	201500	0
182	20230705	153600	4235000	201500	201500	201500	201500	1
183	20230705	153500	4235000	201500	201500	201500	201500	0
184	20230705	153400	4235000	201500	201500	201500	201500	0
185	20230705	153300	4235000	201500	201500	201500	201500	0
186	20230705	153200	4235000	201500	201500	201500	201500	0
187	20230705	153100	4235000	201500	201500	201500	201500	0
188	20230705	153000	4235000	201500	201500	201500	201500	1
189	20230705	152900	4033500	201500	201500	201500	201500	0
190	20230705	152800	4033500	201500	201500	201500	201500	0
191	20230705	152700	4033500	201500	201500	201500	201500	0
192	20230705	152600	4033500	201500	201500	201500	201500	0
193	20230705	152500	4033500	201500	201500	201500	201500	0
194	20230705	152400	4033500	201500	201500	201500	201500	0
195	20230705	152300	4033500	201500	201500	201500	201500	0
196	20230705	152200	4033500	201500	201500	201500	201500	0
197	20230705	152100	4033500	201500	201500	201500	201500	0
198	20230705	152000	4033500	201500	201500	201500	201500	0
199	20230705	151900	4033500	201500	201500	201500	201500	0
200	20230705	151800	4033500	201500	201500	201500	201500	5
201	20230705	151700	3026000	201500	201500	201500	201500	0
202	20230705	151600	3026000	201500	201500	201500	201500	0
203	20230705	151500	3026000	201500	201500	201500	201500	0
204	20230705	151400	3026000	201500	201500	201500	201500	0
205	20230705	151300	3026000	201500	201500	201500	201500	0
206	20230705	151200	3026000	201500	201500	201500	201500	0
207	20230705	151100	3026000	201500	201500	201500	201500	0
208	20230705	151000	3026000	201500	201500	201500	201500	0
209	20230705	150900	3026000	201500	201500	201500	201500	0
210	20230705	150800	3026000	201500	201500	201500	201500	0
211	20230705	150700	3026000	201500	201500	201500	201500	0
212	20230705	150600	3026000	201500	201500	201500	201500	0
213	20230705	150500	3026000	201500	201500	201500	201500	0
214	20230705	150400	3026000	201500	201500	201500	201500	0
215	20230705	150300	3026000	201500	201500	201500	201500	0
216	20230705	150200	3026000	201500	201500	201500	201500	0
217	20230705	150100	3026000	201500	201500	201500	201500	0
218	20230705	150000	3026000	201500	201500	201500	201500	0
219	20230705	145900	3026000	201500	201500	201500	201500	1
220	20230705	145800	2824500	201500	201500	201500	201500	0
221	20230705	145700	2824500	201500	201500	201500	201500	0
222	20230705	145600	2824500	201500	201500	201500	201500	0
223	20230705	145500	2824500	201500	201500	201500	201500	0
224	20230705	145400	2824500	201500	201500	201500	201500	0
225	20230705	145300	2824500	201500	201500	201500	201500	0
226	20230705	145200	2824500	201500	201500	201500	201500	0
227	20230705	145100	2824500	201500	201500	201500	201500	0
228	20230705	145000	2824500	201500	201500	201500	201500	0
229	20230705	144900	2824500	201500	201500	201500	201500	0
230	20230705	144800	2824500	201500	201500	201500	201500	0
231	20230705	144700	2824500	201500	201500	201500	201500	0
232	20230705	144600	2824500	201500	201500	201500	201500	0
233	20230705	144500	2824500	201500	201500	201500	201500	0
234	20230705	144400	2824500	201500	201500	201500	201500	0
235	20230705	144300	2824500	201500	201500	201500	201500	0
236	20230705	144200	2824500	201500	201500	201500	201500	0
237	20230705	144100	2824500	201500	201500	201500	201500	0
238	20230705	144000	2824500	201500	201500	201500	201500	0
239	20230705	143900	2824500	201500	201500	201500	201500	0
240	20230705	143800	2824500	201500	201500	201500	201500	0
241	20230705	143700	2824500	201500	201500	201500	201500	0
242	20230705	143600	2824500	201500	201500	201500	201500	0
243	20230705	143500	2824500	201500	201500	201500	201500	0
244	20230705	143400	2824500	201500	201500	201500	201500	0
245	20230705	143300	2824500	201500	201500	201500	201500	0
246	20230705	143200	2824500	201500	201500	201500	201500	0
247	20230705	143100	2824500	201500	201500	201500	201500	0
248	20230705	143000	2824500	201500	201500	201500	201500	0
249	20230705	142900	2824500	201500	201500	201500	201500	0
250	20230705	142800	2824500	201500	201500	201500	201500	0
251	20230705	142700	2824500	201500	201500	201500	201500	0
252	20230705	142600	2824500	201500	201500	201500	201500	0
253	20230705	142500	2824500	201500	201500	201500	201500	0
254	20230705	142400	2824500	201500	201500	201500	201500	0
255	20230705	142300	2824500	201500	201500	201500	201500	0
256	20230705	142200	2824500	201500	201500	201500	201500	0
257	20230705	142100	2824500	201500	201500	201500	201500	0
258	20230705	142000	2824500	201500	201500	201500	201500	0
259	20230705	141900	2824500	201500	201500	201500	201500	0
260	20230705	141800	2824500	201500	201500	201500	201500	0
261	20230705	141700	2824500	201500	201500	201500	201500	0
262	20230705	141600	2824500	201500	201500	201500	201500	0
263	20230705	141500	2824500	201500	201500	201500	201500	0
264	20230705	141400	2824500	201500	201500	201500	201500	0
265	20230705	141300	2824500	201500	201500	201500	201500	1
266	20230705	141200	2623000	201500	201500	201500	201500	0
267	20230705	141100	2623000	201500	201500	201500	201500	0
268	20230705	141000	2623000	201500	201500	201500	201500	0
269	20230705	140900	2623000	201500	201500	201500	201500	0
270	20230705	140800	2623000	201500	201500	201500	201500	0
271	20230705	140700	2623000	201500	201500	201500	201500	0
272	20230705	140600	2623000	201500	201500	201500	201500	0
273	20230705	140500	2623000	201500	201500	201500	201500	0
274	20230705	140400	2623000	201500	201500	201500	201500	0
275	20230705	140300	2623000	201500	201500	201500	201500	0
276	20230705	140200	2623000	201500	201500	201500	201500	0
277	20230705	140100	2623000	201500	201500	201500	201500	0
278	20230705	140000	2623000	201500	201500	201500	201500	0
279	20230705	135900	2623000	201500	201500	201500	201500	0
280	20230705	135800	2623000	201500	201500	201500	201500	0
281	20230705	135700	2623000	201500	201500	201500	201500	0
282	20230705	135600	2623000	201500	201500	201500	201500	0
283	20230705	135500	2623000	201500	201500	201500	201500	0
284	20230705	135400	2623000	201500	201500	201500	201500	0
285	20230705	135300	2623000	201500	201500	201500	201500	0
286	20230705	135200	2623000	201500	201500	201500	201500	0
287	20230705	135100	2623000	201500	201500	201500	201500	0
288	20230705	135000	2623000	201500	201500	201500	201500	0
289	20230705	134900	2623000	201500	201500	201500	201500	0
290	20230705	134800	2623000	201500	201500	201500	201500	0
291	20230705	134700	2623000	201500	201500	201500	201500	0
292	20230705	134600	2623000	201500	201500	201500	201500	0
293	20230705	134500	2623000	201500	201500	201500	201500	0
294	20230705	134400	2623000	201500	201500	201500	201500	0
295	20230705	134300	2623000	201500	201500	201500	201500	0
296	20230705	134200	2623000	201500	201500	201500	201500	0
297	20230705	134100	2623000	201500	201500	201500	201500	0
298	20230705	134000	2623000	201500	201500	201500	201500	0
299	20230705	133900	2623000	201500	201500	201500	201500	0
300	20230705	133800	2623000	201500	201500	201500	201500	0
301	20230705	133700	2623000	201500	201500	201500	201500	0
302	20230705	133600	2623000	201500	201500	201500	201500	0
303	20230705	133500	2623000	201500	201500	201500	201500	0
304	20230705	133400	2623000	201500	201500	201500	201500	0
305	20230705	133300	2623000	201500	201500	201500	201500	0
306	20230705	133200	2623000	201500	201500	201500	201500	0
307	20230705	133100	2623000	201500	201500	201500	201500	0
308	20230705	133000	2623000	201500	201500	201500	201500	0
309	20230705	132900	2623000	201500	201500	201500	201500	0
310	20230705	132800	2623000	201500	201500	201500	201500	0
311	20230705	132700	2623000	201500	201500	201500	201500	0
312	20230705	132600	2623000	201500	201500	201500	201500	0
313	20230705	132500	2623000	201500	201500	201500	201500	0
314	20230705	132400	2623000	201500	201500	201500	201500	0
315	20230705	132300	2623000	201500	201500	201500	201500	0
316	20230705	132200	2623000	201500	201500	201500	201500	0
317	20230705	132100	2623000	201500	201500	201500	201500	0
318	20230705	132000	2623000	201500	201500	201500	201500	0
319	20230705	131900	2623000	201500	201500	201500	201500	0
320	20230705	131800	2623000	201500	201500	201500	201500	0
321	20230705	131700	2623000	201500	201500	201500	201500	0
322	20230705	131600	2623000	201500	201500	201500	201500	0
323	20230705	131500	2623000	201500	201500	201500	201500	0
324	20230705	131400	2623000	201500	201500	201500	201500	0
325	20230705	131300	2623000	201500	201500	201500	201500	0
326	20230705	131200	2623000	201500	201500	201500	201500	0
327	20230705	131100	2623000	201500	201500	201500	201500	0
328	20230705	131000	2623000	201500	201500	201500	201500	0
329	20230705	130900	2623000	201500	201500	201500	201500	0
330	20230705	130800	2623000	201500	201500	201500	201500	0
331	20230705	130700	2623000	201500	201500	201500	201500	0
332	20230705	130600	2623000	201500	201500	201500	201500	0
333	20230705	130500	2623000	201500	201500	201500	201500	0
334	20230705	130400	2623000	201500	201500	201500	201500	0
335	20230705	130300	2623000	201500	201500	201500	201500	0
336	20230705	130200	2623000	201500	201500	201500	201500	0
337	20230705	130100	2623000	201500	201500	201500	201500	0
338	20230705	130000	2623000	201500	201500	201500	201500	0
339	20230705	125900	2623000	201500	201500	201500	201500	0
340	20230705	125800	2623000	201500	201500	201500	201500	0
341	20230705	125700	2623000	201500	201500	201500	201500	0
342	20230705	125600	2623000	201500	201500	201500	201500	0
343	20230705	125500	2623000	201500	201500	201500	201500	0
344	20230705	125400	2623000	201500	201500	201500	201500	0
345	20230705	125300	2623000	201500	201500	201500	201500	0
346	20230705	125200	2623000	201500	201500	201500	201500	0
347	20230705	125100	2623000	201500	201500	201500	201500	0
348	20230705	125000	2623000	201500	201500	201500	201500	0
349	20230705	124900	2623000	201500	201500	201500	201500	0
350	20230705	124800	2623000	201500	201500	201500	201500	0
351	20230705	124700	2623000	201500	201500	201500	201500	0
352	20230705	124600	2623000	201500	201500	201500	201500	0
353	20230705	124500	2623000	201500	201500	201500	201500	0
354	20230705	124400	2623000	201500	201500	201500	201500	0
355	20230705	124300	2623000	201500	201500	201500	201500	0
356	20230705	124200	2623000	201500	201500	201500	201500	0
357	20230705	124100	2623000	201500	201500	201500	201500	0
358	20230705	124000	2623000	201500	201500	201500	201500	0
359	20230705	123900	2623000	201500	201500	201500	201500	0
360	20230705	123800	2623000	201500	201500	201500	201500	0
361	20230705	123700	2623000	201500	201500	201500	201500	0
362	20230705	123600	2623000	201500	201500	201500	201500	0
363	20230705	123500	2623000	201500	201500	201500	201500	0
364	20230705	123400	2623000	201500	201500	201500	201500	0
365	20230705	123300	2623000	201500	201500	201500	201500	0
366	20230705	123200	2623000	201500	201500	201500	201500	0
367	20230705	123100	2623000	201500	201500	201500	201500	0
368	20230705	123000	2623000	201500	201500	201500	201500	0
369	20230705	122900	2623000	201500	201500	201500	201500	0
370	20230705	122800	2623000	201500	201500	201500	201500	0
371	20230705	122700	2623000	201500	201500	201500	201500	0
372	20230705	122600	2623000	201500	201500	201500	201500	0
373	20230705	122500	2623000	201500	201500	201500	201500	0
374	20230705	122400	2623000	201500	201500	201500	201500	0
375	20230705	122300	2623000	201500	201500	201500	201500	0
376	20230705	122200	2623000	201500	201500	201500	201500	0
377	20230705	122100	2623000	201500	201500	201500	201500	0
378	20230705	122000	2623000	201500	201500	201500	201500	0
379	20230705	121900	2623000	201500	201500	201500	201500	0
380	20230705	121800	2623000	201500	201500	201500	201500	0
381	20230705	121700	2623000	201500	201500	201500	201500	0
382	20230705	121600	2623000	201500	201500	201500	201500	0
383	20230705	121500	2623000	201500	201500	201500	201500	0
384	20230705	121400	2623000	201500	201500	201500	201500	0
385	20230705	121300	2623000	201500	201500	201500	201500	0
386	20230705	121200	2623000	201500	201500	201500	201500	0
387	20230705	121100	2623000	201500	201500	201500	201500	0
388	20230705	121000	2623000	201500	201500	201500	201500	0
389	20230705	120900	2623000	201500	201500	201500	201500	0
390	20230705	120800	2623000	201500	201500	201500	201500	0
391	20230705	120700	2623000	201500	201500	201500	201500	0
392	20230705	120600	2623000	201500	201500	201500	201500	0
393	20230705	120500	2623000	201500	201500	201500	201500	0
394	20230705	120400	2623000	201500	201500	201500	201500	0
395	20230705	120300	2623000	201500	201500	201500	201500	0
396	20230705	120200	2623000	201500	201500	201500	201500	0
397	20230705	120100	2623000	201500	201500	201500	201500	0
398	20230705	120000	2623000	201500	201500	201500	201500	0
399	20230705	115900	2623000	201500	201500	201500	201500	0
400	20230705	115800	2623000	201500	201500	201500	201500	0
401	20230705	115700	2623000	201500	201500	201500	201500	0
402	20230705	115600	2623000	201500	201500	201500	201500	0
403	20230705	115500	2623000	201500	201500	201500	201500	0
404	20230705	115400	2623000	201500	201500	201500	201500	0
405	20230705	115300	2623000	201500	201500	201500	201500	0
406	20230705	115200	2623000	201500	201500	201500	201500	0
407	20230705	115100	2623000	201500	201500	201500	201500	0
408	20230705	115000	2623000	201500	201500	201500	201500	0
409	20230705	114900	2623000	201500	201500	201500	201500	0
410	20230705	114800	2623000	201500	201500	201500	201500	0
411	20230705	114700	2623000	201500	201500	201500	201500	0
412	20230705	114600	2623000	201500	201500	201500	201500	0
413	20230705	114500	2623000	201500	201500	201500	201500	0
414	20230705	114400	2623000	201500	201500	201500	201500	0
415	20230705	114300	2623000	201500	201500	201500	201500	0
416	20230705	114200	2623000	201500	201500	201500	201500	0
417	20230705	114100	2623000	201500	201500	201500	201500	0
418	20230705	114000	2623000	201500	201500	201500	201500	0
419	20230705	113900	2623000	201500	201500	201500	201500	0
420	20230705	113800	2623000	201500	201500	201500	201500	0
421	20230705	113700	2623000	201500	201500	201500	201500	0
422	20230705	113600	2623000	201500	202500	202500	201500	13
423	20230705	113500	0	201500	201500	201500	201500	0
424	20230705	113400	0	201500	201500	201500	201500	0
425	20230705	113300	0	201500	201500	201500	201500	0
426	20230705	113200	0	201500	201500	201500	201500	0
427	20230705	113100	0	201500	201500	201500	201500	0
428	20230705	113000	0	201500	201500	201500	201500	0
429	20230705	112900	0	201500	201500	201500	201500	0
430	20230705	112800	0	201500	201500	201500	201500	0
431	20230705	112700	0	201500	201500	201500	201500	0
432	20230705	112600	0	201500	201500	201500	201500	0
433	20230705	112500	0	201500	201500	201500	201500	0
434	20230705	112400	0	201500	201500	201500	201500	0
435	20230705	112300	0	201500	201500	201500	201500	0
436	20230705	112200	0	201500	201500	201500	201500	0
437	20230705	112100	0	201500	201500	201500	201500	0
438	20230705	112000	0	201500	201500	201500	201500	0
439	20230705	111900	0	201500	201500	201500	201500	0
440	20230705	111800	0	201500	201500	201500	201500	0
441	20230705	111700	0	201500	201500	201500	201500	0
442	20230705	111600	0	201500	201500	201500	201500	0
443	20230705	111500	0	201500	201500	201500	201500	0
444	20230705	111400	0	201500	201500	201500	201500	0
445	20230705	111300	0	201500	201500	201500	201500	0
446	20230705	111200	0	201500	201500	201500	201500	0
447	20230705	111100	0	201500	201500	201500	201500	0
448	20230705	111000	0	201500	201500	201500	201500	0
449	20230705	110900	0	201500	201500	201500	201500	0
450	20230705	110800	0	201500	201500	201500	201500	0
451	20230705	110700	0	201500	201500	201500	201500	0
452	20230705	110600	0	201500	201500	201500	201500	0
453	20230705	110500	0	201500	201500	201500	201500	0
454	20230705	110400	0	201500	201500	201500	201500	0
455	20230705	110300	0	201500	201500	201500	201500	0
456	20230705	110200	0	201500	201500	201500	201500	0
457	20230705	110100	0	201500	201500	201500	201500	0
458	20230705	110000	0	201500	201500	201500	201500	0
459	20230705	105900	0	201500	201500	201500	201500	0
460	20230705	105800	0	201500	201500	201500	201500	0
461	20230705	105700	0	201500	201500	201500	201500	0
462	20230705	105600	0	201500	201500	201500	201500	0
463	20230705	105500	0	201500	201500	201500	201500	0
464	20230705	105400	0	201500	201500	201500	201500	0
465	20230705	105300	0	201500	201500	201500	201500	0
466	20230705	105200	0	201500	201500	201500	201500	0
467	20230705	105100	0	201500	201500	201500	201500	0
468	20230705	105000	0	201500	201500	201500	201500	0
469	20230705	104900	0	201500	201500	201500	201500	0
470	20230705	104800	0	201500	201500	201500	201500	0
471	20230705	104700	0	201500	201500	201500	201500	0
472	20230705	104600	0	201500	201500	201500	201500	0
473	20230705	104500	0	201500	201500	201500	201500	0
474	20230705	104400	0	201500	201500	201500	201500	0
475	20230705	104300	0	201500	201500	201500	201500	0
476	20230705	104200	0	201500	201500	201500	201500	0
477	20230705	104100	0	201500	201500	201500	201500	0
478	20230705	104000	0	201500	201500	201500	201500	0
479	20230705	103900	0	201500	201500	201500	201500	0
480	20230705	103800	0	201500	201500	201500	201500	0
481	20230705	103700	0	201500	201500	201500	201500	0
482	20230705	103600	0	201500	201500	201500	201500	0
483	20230705	103500	0	201500	201500	201500	201500	0
484	20230705	103400	0	201500	201500	201500	201500	0
485	20230705	103300	0	201500	201500	201500	201500	0
486	20230705	103200	0	201500	201500	201500	201500	0
487	20230705	103100	0	201500	201500	201500	201500	0
488	20230705	103000	0	201500	201500	201500	201500	0
489	20230705	102900	0	201500	201500	201500	201500	0
490	20230705	102800	0	201500	201500	201500	201500	0
491	20230705	102700	0	201500	201500	201500	201500	0
492	20230705	102600	0	201500	201500	201500	201500	0
493	20230705	102500	0	201500	201500	201500	201500	0
494	20230705	102400	0	201500	201500	201500	201500	0
495	20230705	102300	0	201500	201500	201500	201500	0
496	20230705	102200	0	201500	201500	201500	201500	0
497	20230705	102100	0	201500	201500	201500	201500	0
498	20230705	102000	0	201500	201500	201500	201500	0
499	20230705	101900	0	201500	201500	201500	201500	0
500	20230705	101800	0	201500	201500	201500	201500	0
501	20230705	101700	0	201500	201500	201500	201500	0
502	20230705	101600	0	201500	201500	201500	201500	0
503	20230705	101500	0	201500	201500	201500	201500	0
504	20230705	101400	0	201500	201500	201500	201500	0
505	20230705	101300	0	201500	201500	201500	201500	0
506	20230705	101200	0	201500	201500	201500	201500	0
507	20230705	101100	0	201500	201500	201500	201500	0
508	20230705	101000	0	201500	201500	201500	201500	0
509	20230705	100900	0	201500	201500	201500	201500	0
510	20230705	100800	0	201500	201500	201500	201500	0
511	20230705	100700	0	201500	201500	201500	201500	0
512	20230705	100600	0	201500	201500	201500	201500	0
513	20230705	100500	0	201500	201500	201500	201500	0
514	20230705	100400	0	201500	201500	201500	201500	0
515	20230705	100300	0	201500	201500	201500	201500	0
516	20230705	100200	0	201500	201500	201500	201500	0
517	20230705	100100	0	201500	201500	201500	201500	0
518	20230705	100000	0	201500	201500	201500	201500	0
519	20230705	095900	0	201500	201500	201500	201500	0
520	20230705	095800	0	201500	201500	201500	201500	0
521	20230705	095700	0	201500	201500	201500	201500	0
522	20230705	095600	0	201500	201500	201500	201500	0
523	20230705	095500	0	201500	201500	201500	201500	0
524	20230705	095400	0	201500	201500	201500	201500	0
525	20230705	095300	0	201500	201500	201500	201500	0
526	20230705	095200	0	201500	201500	201500	201500	0
527	20230705	095100	0	201500	201500	201500	201500	0
528	20230705	095000	0	201500	201500	201500	201500	0
529	20230705	094900	0	201500	201500	201500	201500	0
530	20230705	094800	0	201500	201500	201500	201500	0
531	20230705	094700	0	201500	201500	201500	201500	0
532	20230705	094600	0	201500	201500	201500	201500	0
533	20230705	094500	0	201500	201500	201500	201500	0
534	20230705	094400	0	201500	201500	201500	201500	0
535	20230705	094300	0	201500	201500	201500	201500	0
536	20230705	094200	0	201500	201500	201500	201500	0
537	20230705	094100	0	201500	201500	201500	201500	0
538	20230705	094000	0	201500	201500	201500	201500	0
539	20230705	093900	0	201500	201500	201500	201500	0
540	20230705	093800	0	201500	201500	201500	201500	0
541	20230705	093700	0	201500	201500	201500	201500	0
542	20230705	093600	0	201500	201500	201500	201500	0
543	20230705	093500	0	201500	201500	201500	201500	0
544	20230705	093400	0	201500	201500	201500	201500	0
545	20230705	093300	0	201500	201500	201500	201500	0
546	20230705	093200	0	201500	201500	201500	201500	0
547	20230705	093100	0	201500	201500	201500	201500	0
548	20230705	093000	0	201500	201500	201500	201500	0
549	20230705	092900	0	201500	201500	201500	201500	0
550	20230705	092800	0	201500	201500	201500	201500	0
551	20230705	092700	0	201500	201500	201500	201500	0
552	20230705	092600	0	201500	201500	201500	201500	0
553	20230705	092500	0	201500	201500	201500	201500	0
554	20230705	092400	0	201500	201500	201500	201500	0
555	20230705	092300	0	201500	201500	201500	201500	0
556	20230705	092200	0	201500	201500	201500	201500	0
557	20230705	092100	0	201500	201500	201500	201500	0
558	20230705	092000	0	201500	201500	201500	201500	0
559	20230705	091900	0	201500	201500	201500	201500	0
560	20230705	091800	0	201500	201500	201500	201500	0
561	20230705	091700	0	201500	201500	201500	201500	0
562	20230705	091600	0	201500	201500	201500	201500	0
563	20230705	091500	0	201500	201500	201500	201500	0
564	20230705	091400	0	201500	201500	201500	201500	0
565	20230705	091300	0	201500	201500	201500	201500	0
566	20230705	091200	0	201500	201500	201500	201500	0
567	20230705	091100	0	201500	201500	201500	201500	0
568	20230705	091000	0	201500	201500	201500	201500	0
569	20230705	090900	0	201500	201500	201500	201500	0
570	20230705	090800	0	201500	201500	201500	201500	0
571	20230705	090700	0	201500	201500	201500	201500	0
572	20230705	090600	0	201500	201500	201500	201500	0
573	20230705	090500	0	201500	201500	201500	201500	0
574	20230705	090400	0	201500	201500	201500	201500	0
575	20230705	090300	0	201500	201500	201500	201500	0
576	20230705	090200	0	201500	201500	201500	201500	0
577	20230705	090100	0	201500	201500	201500	201500	0
578	20230705	090000	0	201500	201500	201500	201500	0