KissMeData/210120/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	201500	23254200	24900	24900	24900	24900	5
3	20230707	201400	23254200	24900	24900	24900	24900	0
4	20230707	201300	23254200	24900	24900	24900	24900	0
5	20230707	201200	23254200	24900	24900	24900	24900	0
6	20230707	201100	23254200	24900	24900	24900	24900	0
7	20230707	201000	23254200	24900	24900	24900	24900	0
8	20230707	200900	23254200	24900	24900	24900	24900	0
9	20230707	200800	23254200	24900	24900	24900	24900	0
10	20230707	200700	23254200	24900	24900	24900	24900	0
11	20230707	200600	23254200	24900	24900	24900	24900	0
12	20230707	200500	23254200	24900	24900	24900	24900	0
13	20230707	200400	23254200	24900	24900	24900	24900	0
14	20230707	200300	23254200	24900	24900	24900	24900	0
15	20230707	200200	23254200	24900	24900	24900	24900	0
16	20230707	200100	23254200	24900	24900	24900	24900	0
17	20230707	200000	23254200	24900	24900	24900	24900	0
18	20230707	195900	23254200	24900	24900	24900	24900	0
19	20230707	195800	23254200	24900	24900	24900	24900	0
20	20230707	195700	23254200	24900	24900	24900	24900	0
21	20230707	195600	23254200	24900	24900	24900	24900	0
22	20230707	195500	23254200	24900	24900	24900	24900	0
23	20230707	195400	23254200	24900	24900	24900	24900	0
24	20230707	195300	23254200	24900	24900	24900	24900	0
25	20230707	195200	23254200	24900	24900	24900	24900	0
26	20230707	195100	23254200	24900	24900	24900	24900	0
27	20230707	195000	23254200	24900	24900	24900	24900	0
28	20230707	194900	23254200	24900	24900	24900	24900	0
29	20230707	194800	23254200	24900	24900	24900	24900	0
30	20230707	194700	23254200	24900	24900	24900	24900	0
31	20230707	194600	23254200	24900	24900	24900	24900	0
32	20230707	194500	23254200	24900	24900	24900	24900	5
33	20230707	194400	23254200	24900	24900	24900	24900	0
34	20230707	194300	23254200	24900	24900	24900	24900	0
35	20230707	194200	23254200	24900	24900	24900	24900	0
36	20230707	194100	23254200	24900	24900	24900	24900	0
37	20230707	194000	23254200	24900	24900	24900	24900	0
38	20230707	193900	23254200	24900	24900	24900	24900	0
39	20230707	193800	23254200	24900	24900	24900	24900	0
40	20230707	193700	23254200	24900	24900	24900	24900	0
41	20230707	193600	23254200	24900	24900	24900	24900	0
42	20230707	193500	23254200	24900	24900	24900	24900	0
43	20230707	193400	23254200	24900	24900	24900	24900	0
44	20230707	193300	23254200	24900	24900	24900	24900	0
45	20230707	193200	23254200	24900	24900	24900	24900	0
46	20230707	193100	23254200	24900	24900	24900	24900	0
47	20230707	193000	23254200	24900	24900	24900	24900	0
48	20230707	192900	23254200	24900	24900	24900	24900	0
49	20230707	192800	23254200	24900	24900	24900	24900	0
50	20230707	192700	23254200	24900	24900	24900	24900	0
51	20230707	192600	23254200	24900	24900	24900	24900	0
52	20230707	192500	23254200	24900	24900	24900	24900	0
53	20230707	192400	23254200	24900	24900	24900	24900	0
54	20230707	192300	23254200	24900	24900	24900	24900	0
55	20230707	192200	23254200	24900	24900	24900	24900	0
56	20230707	192100	23254200	24900	24900	24900	24900	0
57	20230707	192000	23254200	24900	24900	24900	24900	0
58	20230707	191900	23254200	24900	24900	24900	24900	0
59	20230707	191800	23254200	24900	24900	24900	24900	0
60	20230707	191700	23254200	24900	24900	24900	24900	0
61	20230707	191600	23254200	24900	24900	24900	24900	0
62	20230707	191500	23254200	24900	24900	24900	24900	5
63	20230707	191400	23254200	24900	24900	24900	24900	0
64	20230707	191300	23254200	24900	24900	24900	24900	0
65	20230707	191200	23254200	24900	24900	24900	24900	0
66	20230707	191100	23254200	24900	24900	24900	24900	0
67	20230707	191000	23254200	24900	24900	24900	24900	0
68	20230707	190900	23254200	24900	24900	24900	24900	0
69	20230707	190800	23254200	24900	24900	24900	24900	0
70	20230707	190700	23254200	24900	24900	24900	24900	0
71	20230707	190600	23254200	24900	24900	24900	24900	0
72	20230707	190500	23254200	24900	24900	24900	24900	0
73	20230707	190400	23254200	24900	24900	24900	24900	0
74	20230707	190300	23254200	24900	24900	24900	24900	0
75	20230707	190200	23254200	24900	24900	24900	24900	0
76	20230707	190100	23254200	24900	24900	24900	24900	0
77	20230707	190000	23254200	24900	24900	24900	24900	0
78	20230707	185900	23254200	24900	24900	24900	24900	0
79	20230707	185800	23254200	24900	24900	24900	24900	0
80	20230707	185700	23254200	24900	24900	24900	24900	0
81	20230707	185600	23254200	24900	24900	24900	24900	0
82	20230707	185500	23254200	24900	24900	24900	24900	0
83	20230707	185400	23254200	24900	24900	24900	24900	0
84	20230707	185300	23254200	24900	24900	24900	24900	0
85	20230707	185200	23254200	24900	24900	24900	24900	0
86	20230707	185100	23254200	24900	24900	24900	24900	0
87	20230707	185000	23254200	24900	24900	24900	24900	0
88	20230707	184900	23254200	24900	24900	24900	24900	0
89	20230707	184800	23254200	24900	24900	24900	24900	0
90	20230707	184700	23254200	24900	24900	24900	24900	0
91	20230707	184600	23254200	24900	24900	24900	24900	0
92	20230707	184500	23254200	24900	24900	24900	24900	5
93	20230707	184400	23254200	24900	24900	24900	24900	0
94	20230707	184300	23254200	24900	24900	24900	24900	0
95	20230707	184200	23254200	24900	24900	24900	24900	0
96	20230707	184100	23254200	24900	24900	24900	24900	0
97	20230707	184000	23254200	24900	24900	24900	24900	0
98	20230707	183900	23254200	24900	24900	24900	24900	0
99	20230707	183800	23254200	24900	24900	24900	24900	0
100	20230707	183700	23254200	24900	24900	24900	24900	0
101	20230707	183600	23254200	24900	24900	24900	24900	0
102	20230707	183500	23254200	24900	24900	24900	24900	0
103	20230707	183400	23254200	24900	24900	24900	24900	0
104	20230707	183300	23254200	24900	24900	24900	24900	0
105	20230707	183200	23254200	24900	24900	24900	24900	0
106	20230707	183100	23254200	24900	24900	24900	24900	0
107	20230707	183000	23254200	24900	24900	24900	24900	0
108	20230707	182900	23254200	24900	24900	24900	24900	0
109	20230707	182800	23254200	24900	24900	24900	24900	0
110	20230707	182700	23254200	24900	24900	24900	24900	0
111	20230707	182600	23254200	24900	24900	24900	24900	0
112	20230707	182500	23254200	24900	24900	24900	24900	0
113	20230707	182400	23254200	24900	24900	24900	24900	0
114	20230707	182300	23254200	24900	24900	24900	24900	0
115	20230707	182200	23254200	24900	24900	24900	24900	0
116	20230707	182100	23254200	24900	24900	24900	24900	0
117	20230707	182000	23254200	24900	24900	24900	24900	0
118	20230707	181900	23254200	24900	24900	24900	24900	0
119	20230707	181800	23254200	24900	24900	24900	24900	0
120	20230707	181700	23254200	24900	24900	24900	24900	0
121	20230707	181600	23254200	24900	24900	24900	24900	0
122	20230707	181500	23254200	24900	24900	24900	24900	5
123	20230707	181400	23254200	24900	24900	24900	24900	0
124	20230707	181300	23254200	24900	24900	24900	24900	0
125	20230707	181200	23254200	24900	24900	24900	24900	0
126	20230707	181100	23254200	24900	24900	24900	24900	0
127	20230707	181000	23254200	24900	24900	24900	24900	0
128	20230707	180900	23254200	24900	24900	24900	24900	0
129	20230707	180800	23254200	24900	24900	24900	24900	0
130	20230707	180700	23254200	24900	24900	24900	24900	0
131	20230707	180600	23254200	24900	24900	24900	24900	0
132	20230707	180500	23254200	24900	24900	24900	24900	0
133	20230707	180400	23254200	24900	24900	24900	24900	0
134	20230707	180300	23254200	24900	24900	24900	24900	0
135	20230707	180200	23254200	24900	24900	24900	24900	0
136	20230707	180100	23254200	24900	24900	24900	24900	0
137	20230707	180000	23254200	24900	24900	24900	24900	0
138	20230707	175900	23254200	24900	24900	24900	24900	0
139	20230707	175800	23254200	24900	24900	24900	24900	0
140	20230707	175700	23254200	24900	24900	24900	24900	0
141	20230707	175600	23254200	24900	24900	24900	24900	0
142	20230707	175500	23254200	24900	24900	24900	24900	0
143	20230707	175400	23254200	24900	24900	24900	24900	0
144	20230707	175300	23254200	24900	24900	24900	24900	0
145	20230707	175200	23254200	24900	24900	24900	24900	0
146	20230707	175100	23254200	24900	24900	24900	24900	0
147	20230707	175000	23254200	24900	24900	24900	24900	0
148	20230707	174900	23254200	24900	24900	24900	24900	0
149	20230707	174800	23254200	24900	24900	24900	24900	0
150	20230707	174700	23254200	24900	24900	24900	24900	0
151	20230707	174600	23254200	24900	24900	24900	24900	0
152	20230707	174500	23254200	24900	24900	24900	24900	5
153	20230707	174400	23254200	24900	24900	24900	24900	0
154	20230707	174300	23254200	24900	24900	24900	24900	0
155	20230707	174200	23254200	24900	24900	24900	24900	0
156	20230707	174100	23254200	24900	24900	24900	24900	0
157	20230707	174000	23254200	24900	24900	24900	24900	0
158	20230707	173900	23254200	24900	24900	24900	24900	0
159	20230707	173800	23254200	24900	24900	24900	24900	0
160	20230707	173700	23254200	24900	24900	24900	24900	0
161	20230707	173600	23254200	24900	24900	24900	24900	0
162	20230707	173500	23254200	24900	24900	24900	24900	0
163	20230707	173400	23254200	24900	24900	24900	24900	0
164	20230707	173300	23254200	24900	24900	24900	24900	0
165	20230707	173200	23254200	24900	24900	24900	24900	0
166	20230707	173100	23254200	24900	24900	24900	24900	0
167	20230707	173000	23254200	24900	24900	24900	24900	0
168	20230707	172900	23254200	24900	24900	24900	24900	0
169	20230707	172800	23254200	24900	24900	24900	24900	0
170	20230707	172700	23254200	24900	24900	24900	24900	0
171	20230707	172600	23254200	24900	24900	24900	24900	0
172	20230707	172500	23254200	24900	24900	24900	24900	0
173	20230707	172400	23254200	24900	24900	24900	24900	0
174	20230707	172300	23254200	24900	24900	24900	24900	0
175	20230707	172200	23254200	24900	24900	24900	24900	0
176	20230707	172100	23254200	24900	24900	24900	24900	0
177	20230707	172000	23254200	24900	24900	24900	24900	0
178	20230707	171900	23254200	24900	24900	24900	24900	0
179	20230707	171800	23254200	24900	24900	24900	24900	0
180	20230707	171700	23254200	24900	24900	24900	24900	0
181	20230707	171600	23254200	24900	24900	24900	24900	0
182	20230707	171500	23254200	24900	24900	24900	24900	5
183	20230707	171400	23254200	24900	24900	24900	24900	0
184	20230707	171300	23254200	24900	24900	24900	24900	0
185	20230707	171200	23254200	24900	24900	24900	24900	0
186	20230707	171100	23254200	24900	24900	24900	24900	0
187	20230707	171000	23254200	24900	24900	24900	24900	0
188	20230707	170900	23254200	24900	24900	24900	24900	0
189	20230707	170800	23254200	24900	24900	24900	24900	0
190	20230707	170700	23254200	24900	24900	24900	24900	0
191	20230707	170600	23254200	24900	24900	24900	24900	0
192	20230707	170500	23254200	24900	24900	24900	24900	0
193	20230707	170400	23254200	24900	24900	24900	24900	0
194	20230707	170300	23254200	24900	24900	24900	24900	0
195	20230707	170200	23254200	24900	24900	24900	24900	0
196	20230707	170100	23254200	24900	24900	24900	24900	0
197	20230707	170000	23254200	24900	24900	24900	24900	0
198	20230707	165900	23254200	24900	24900	24900	24900	0
199	20230707	165800	23254200	24900	24900	24900	24900	0
200	20230707	165700	23254200	24900	24900	24900	24900	0
201	20230707	165600	23254200	24900	24900	24900	24900	0
202	20230707	165500	23254200	24900	24900	24900	24900	0
203	20230707	165400	23254200	24900	24900	24900	24900	0
204	20230707	165300	23254200	24900	24900	24900	24900	0
205	20230707	165200	23254200	24900	24900	24900	24900	0
206	20230707	165100	23254200	24900	24900	24900	24900	0
207	20230707	165000	23254200	24900	24900	24900	24900	0
208	20230707	164900	23254200	24900	24900	24900	24900	0
209	20230707	164800	23254200	24900	24900	24900	24900	0
210	20230707	164700	23254200	24900	24900	24900	24900	0
211	20230707	164600	23254200	24900	24900	24900	24900	0
212	20230707	164500	23254200	24900	24900	24900	24900	5
213	20230707	164400	23254200	24900	24900	24900	24900	0
214	20230707	164300	23254200	24900	24900	24900	24900	0
215	20230707	164200	23254200	24900	24900	24900	24900	0
216	20230707	164100	23254200	24900	24900	24900	24900	0
217	20230707	164000	23254200	24900	24900	24900	24900	0
218	20230707	163900	23254200	24900	24900	24900	24900	0
219	20230707	163800	23254200	24900	24900	24900	24900	0
220	20230707	163700	23254200	24900	24900	24900	24900	0
221	20230707	163600	23254200	24900	24900	24900	24900	0
222	20230707	163500	23254200	24900	24900	24900	24900	0
223	20230707	163400	23254200	24900	24900	24900	24900	0
224	20230707	163300	23254200	24900	24900	24900	24900	0
225	20230707	163200	23254200	24900	24900	24900	24900	0
226	20230707	163100	23254200	24900	24900	24900	24900	0
227	20230707	163000	23254200	24900	24900	24900	24900	0
228	20230707	162900	23254200	24900	24900	24900	24900	0
229	20230707	162800	23254200	24900	24900	24900	24900	0
230	20230707	162700	23254200	24900	24900	24900	24900	0
231	20230707	162600	23254200	24900	24900	24900	24900	0
232	20230707	162500	23254200	24900	24900	24900	24900	0
233	20230707	162400	23254200	24900	24900	24900	24900	0
234	20230707	162300	23254200	24900	24900	24900	24900	0
235	20230707	162200	23254200	24900	24900	24900	24900	0
236	20230707	162100	23254200	24900	24900	24900	24900	0
237	20230707	162000	23254200	24900	24900	24900	24900	0
238	20230707	161900	23254200	24900	24900	24900	24900	0
239	20230707	161800	23254200	24900	24900	24900	24900	0
240	20230707	161700	23254200	24900	24900	24900	24900	0
241	20230707	161600	23254200	24900	24900	24900	24900	0
242	20230707	161500	23254200	24900	24900	24900	24900	5
243	20230707	161400	23254200	24900	24900	24900	24900	0
244	20230707	161300	23254200	24900	24900	24900	24900	0
245	20230707	161200	23254200	24900	24900	24900	24900	0
246	20230707	161100	23254200	24900	24900	24900	24900	0
247	20230707	161000	23254200	24900	24900	24900	24900	0
248	20230707	160900	23254200	24900	24900	24900	24900	0
249	20230707	160800	23254200	24900	24900	24900	24900	0
250	20230707	160700	23254200	24900	24900	24900	24900	0
251	20230707	160600	23254200	24900	24900	24900	24900	0
252	20230707	160500	23254200	24900	24900	24900	24900	0
253	20230707	160400	23254200	24900	24900	24900	24900	0
254	20230707	160300	23254200	24900	24900	24900	24900	0
255	20230707	160200	23254200	24900	24900	24900	24900	0
256	20230707	160100	23254200	24900	24900	24900	24900	0
257	20230707	160000	23254200	24900	24900	24900	24900	0
258	20230707	155900	23254200	24900	24900	24900	24900	0
259	20230707	155800	23254200	24900	24900	24900	24900	0
260	20230707	155700	23254200	24900	24900	24900	24900	0
261	20230707	155600	23254200	24900	24900	24900	24900	0
262	20230707	155500	23254200	24900	24900	24900	24900	0
263	20230707	155400	23254200	24900	24900	24900	24900	0
264	20230707	155300	23254200	24900	24900	24900	24900	0
265	20230707	155200	23254200	24900	24900	24900	24900	0
266	20230707	155100	23254200	24900	24900	24900	24900	0
267	20230707	155000	23254200	24900	24900	24900	24900	0
268	20230707	154900	23254200	24900	24900	24900	24900	0
269	20230707	154800	23254200	24900	24900	24900	24900	0
270	20230707	154700	23254200	24900	24900	24900	24900	0
271	20230707	154600	23254200	24900	24900	24900	24900	0
272	20230707	154500	23254200	24900	24900	24900	24900	5
273	20230707	154400	23254200	24900	24900	24900	24900	0
274	20230707	154300	23254200	24900	24900	24900	24900	0
275	20230707	154200	23254200	24900	24900	24900	24900	0
276	20230707	154100	23254200	24900	24900	24900	24900	0
277	20230707	154000	23254200	24900	24900	24900	24900	0
278	20230707	153900	23254200	24900	24900	24900	24900	0
279	20230707	153800	23254200	24900	24900	24900	24900	0
280	20230707	153700	23254200	24900	24900	24900	24900	0
281	20230707	153600	23254200	24900	24900	24900	24900	0
282	20230707	153500	23254200	24900	24900	24900	24900	0
283	20230707	153400	23254200	24900	24900	24900	24900	0
284	20230707	153300	23254200	24900	24900	24900	24900	0
285	20230707	153200	23254200	24900	24900	24900	24900	0
286	20230707	153100	23254200	24900	24900	24900	24900	0
287	20230707	153000	23254200	24900	24900	24900	24900	0
288	20230707	152900	23254200	24900	24900	24900	24900	0
289	20230707	152800	23254200	24900	24900	24900	24900	0
290	20230707	152700	23254200	24900	24900	24900	24900	0
291	20230707	152600	23254200	24900	24900	24900	24900	0
292	20230707	152500	23254200	24900	24900	24900	24900	0
293	20230707	152400	23254200	24900	24900	24900	24900	0
294	20230707	152300	23254200	24900	24900	24900	24900	0
295	20230707	152200	23254200	24900	24900	24900	24900	0
296	20230707	152100	23254200	24900	24900	24900	24900	0
297	20230707	152000	23254200	24900	24900	24900	24900	0
298	20230707	151900	23254200	24900	24900	24900	24900	0
299	20230707	151800	23254200	24900	24900	24900	24900	0
300	20230707	151700	23254200	24900	24900	24900	24900	0
301	20230707	151600	23254200	24900	24900	24900	24900	0
302	20230707	151500	23254200	24900	24900	24900	24900	0
303	20230707	151400	23254200	24900	24900	24900	24900	0
304	20230707	151300	23254200	24900	24900	24900	24900	0
305	20230707	151200	23254200	24900	24900	24900	24900	0
306	20230707	151100	23254200	24900	24900	24900	24900	0
307	20230707	151000	23254200	24900	24900	24900	24900	0
308	20230707	150900	23254200	24900	24900	24900	24900	0
309	20230707	150800	23254200	24900	24900	24900	24900	0
310	20230707	150700	23254200	24900	24900	24900	24900	0
311	20230707	150600	23254200	24900	24900	24900	24900	0
312	20230707	150500	23254200	24900	24900	24900	24900	0
313	20230707	150400	23254200	24900	24900	24900	24900	0
314	20230707	150300	23254200	24900	24900	24900	24900	0
315	20230707	150200	23254200	24900	24900	24900	24900	0
316	20230707	150100	23254200	24900	24900	24900	24900	0
317	20230707	150000	23254200	24900	24900	24900	24900	0
318	20230707	145900	23254200	24900	24900	24900	24900	0
319	20230707	145800	23254200	24900	24900	24900	24900	0
320	20230707	145700	23254200	24900	24900	24900	24900	0
321	20230707	145600	23254200	24900	24900	24900	24900	0
322	20230707	145500	23254200	24900	24900	24900	24900	0
323	20230707	145400	23254200	24900	24900	24900	24900	0
324	20230707	145300	23254200	24900	24900	24900	24900	0
325	20230707	145200	23254200	24900	24900	24900	24900	0
326	20230707	145100	23254200	24900	24900	24900	24900	0
327	20230707	145000	23254200	24900	24900	24900	24900	0
328	20230707	144900	23254200	24900	24900	24900	24900	0
329	20230707	144800	23254200	24900	24900	24900	24900	0
330	20230707	144700	23254200	24900	24900	24900	24900	0
331	20230707	144600	23254200	24900	24900	24900	24900	5
332	20230707	144500	23129700	24000	24000	24000	24000	0
333	20230707	144400	23129700	24000	24000	24000	24000	0
334	20230707	144300	23129700	24000	24000	24000	24000	0
335	20230707	144200	23129700	24000	24000	24000	24000	0
336	20230707	144100	23129700	24000	24000	24000	24000	0
337	20230707	144000	23129700	24000	24000	24000	24000	0
338	20230707	143900	23129700	24000	24000	24000	24000	0
339	20230707	143800	23129700	24000	24000	24000	24000	0
340	20230707	143700	23129700	24000	24000	24000	24000	0
341	20230707	143600	23129700	24000	24000	24000	24000	0
342	20230707	143500	23129700	24000	24000	24000	24000	0
343	20230707	143400	23129700	24000	24000	24000	24000	0
344	20230707	143300	23129700	24000	24000	24000	24000	0
345	20230707	143200	23129700	24000	24000	24000	24000	0
346	20230707	143100	23129700	24000	24000	24000	24000	0
347	20230707	143000	23129700	24000	24000	24000	24000	0
348	20230707	142900	23129700	24000	24000	24000	24000	0
349	20230707	142800	23129700	24000	24000	24000	24000	0
350	20230707	142700	23129700	24000	24000	24000	24000	0
351	20230707	142600	23129700	24000	24000	24000	24000	0
352	20230707	142500	23129700	24000	24000	24000	24000	0
353	20230707	142400	23129700	24000	24000	24000	24000	0
354	20230707	142300	23129700	24000	24000	24000	24000	0
355	20230707	142200	23129700	24000	24000	24000	24000	0
356	20230707	142100	23129700	24000	24000	24000	24000	0
357	20230707	142000	23129700	24000	24000	24000	24000	0
358	20230707	141900	23129700	24000	24000	24000	24000	0
359	20230707	141800	23129700	24000	24000	24000	24000	0
360	20230707	141700	23129700	24000	24000	24000	24000	0
361	20230707	141600	23129700	24000	24000	24000	24000	0
362	20230707	141500	23129700	24000	24000	24000	24000	0
363	20230707	141400	23129700	24000	24000	24000	24000	0
364	20230707	141300	23129700	24000	24000	24000	24000	0
365	20230707	141200	23129700	24000	24000	24000	24000	0
366	20230707	141100	23129700	24000	24000	24000	24000	0
367	20230707	141000	23129700	24000	24000	24000	24000	0
368	20230707	140900	23129700	24000	24000	24000	24000	0
369	20230707	140800	23129700	24000	24000	24000	24000	0
370	20230707	140700	23129700	24000	24000	24000	24000	0
371	20230707	140600	23129700	24000	24000	24000	24000	0
372	20230707	140500	23129700	24000	24000	24000	24000	0
373	20230707	140400	23129700	24000	24000	24000	24000	0
374	20230707	140300	23129700	24000	24000	24000	24000	0
375	20230707	140200	23129700	24000	24000	24000	24000	0
376	20230707	140100	23129700	24000	24000	24000	24000	0
377	20230707	140000	23129700	24000	24000	24000	24000	0
378	20230707	135900	23129700	24000	24000	24000	24000	0
379	20230707	135800	23129700	24000	24000	24000	24000	0
380	20230707	135700	23129700	24000	24000	24000	24000	0
381	20230707	135600	23129700	24000	24000	24000	24000	0
382	20230707	135500	23129700	24000	24000	24000	24000	0
383	20230707	135400	23129700	24000	24000	24000	24000	0
384	20230707	135300	23129700	24000	24000	24000	24000	0
385	20230707	135200	23129700	24000	24000	24000	24000	0
386	20230707	135100	23129700	24000	24000	24000	24000	0
387	20230707	135000	23129700	24000	24000	24000	24000	0
388	20230707	134900	23129700	24000	24000	24000	24000	0
389	20230707	134800	23129700	24000	24000	24000	24000	0
390	20230707	134700	23129700	24000	24000	24000	24000	0
391	20230707	134600	23129700	24000	24000	24000	24000	0
392	20230707	134500	23129700	24000	24000	24000	24000	0
393	20230707	134400	23129700	24000	24000	24000	24000	0
394	20230707	134300	23129700	24000	24000	24000	24000	0
395	20230707	134200	23129700	24000	24000	24000	24000	0
396	20230707	134100	23129700	24000	24000	24000	24000	0
397	20230707	134000	23129700	24000	24000	24000	24000	0
398	20230707	133900	23129700	24000	24000	24000	24000	0
399	20230707	133800	23129700	24000	24000	24000	24000	3
400	20230707	133700	23057700	24000	24000	24000	24000	0
401	20230707	133600	23057700	24000	24000	24000	24000	0
402	20230707	133500	23057700	24000	24000	24000	24000	400
403	20230707	133400	13457700	24000	24000	24000	24000	0
404	20230707	133300	13457700	24000	24000	24000	24000	0
405	20230707	133200	13457700	24000	24100	24100	24000	64
406	20230707	133100	11918700	24000	24000	24000	24000	0
407	20230707	133000	11918700	24000	24000	24000	24000	0
408	20230707	132900	11918700	24000	24000	24000	24000	0
409	20230707	132800	11918700	24000	24000	24000	24000	0
410	20230707	132700	11918700	24000	24000	24000	24000	0
411	20230707	132600	11918700	24000	24000	24000	24000	0
412	20230707	132500	11918700	24000	24000	24000	24000	0
413	20230707	132400	11918700	24000	24000	24000	24000	200
414	20230707	132300	7118700	25500	25500	25500	25500	0
415	20230707	132200	7118700	25500	25500	25500	25500	0
416	20230707	132100	7118700	25500	25500	25500	25500	0
417	20230707	132000	7118700	25500	25500	25500	25500	0
418	20230707	131900	7118700	25500	25500	25500	25500	0
419	20230707	131800	7118700	25500	25500	25500	25500	0
420	20230707	131700	7118700	25500	25500	25500	25500	0
421	20230707	131600	7118700	25500	25500	25500	25500	0
422	20230707	131500	7118700	25500	25500	25500	25500	0
423	20230707	131400	7118700	25500	25500	25500	25500	0
424	20230707	131300	7118700	25500	25500	25500	25500	0
425	20230707	131200	7118700	25500	25500	25500	25500	0
426	20230707	131100	7118700	25500	25500	25500	25500	0
427	20230707	131000	7118700	25500	25500	25500	25500	0
428	20230707	130900	7118700	25500	25500	25500	25500	0
429	20230707	130800	7118700	25500	25500	25500	25500	0
430	20230707	130700	7118700	25500	25500	25500	25500	0
431	20230707	130600	7118700	25500	25500	25500	25500	0
432	20230707	130500	7118700	25500	25500	25500	25500	0
433	20230707	130400	7118700	25500	25500	25500	25500	0
434	20230707	130300	7118700	25500	25500	25500	25500	0
435	20230707	130200	7118700	25500	25500	25500	25500	0
436	20230707	130100	7118700	25500	25500	25500	25500	0
437	20230707	130000	7118700	25500	25500	25500	25500	0
438	20230707	125900	7118700	25500	25500	25500	25500	0
439	20230707	125800	7118700	25500	25500	25500	25500	0
440	20230707	125700	7118700	25500	25500	25500	25500	0
441	20230707	125600	7118700	25500	25500	25500	25500	0
442	20230707	125500	7118700	25500	25500	25500	25500	0
443	20230707	125400	7118700	25500	25500	25500	25500	0
444	20230707	125300	7118700	25500	25500	25500	25500	0
445	20230707	125200	7118700	25500	25500	25500	25500	0
446	20230707	125100	7118700	25500	25500	25500	25500	0
447	20230707	125000	7118700	25500	25500	25500	25500	0
448	20230707	124900	7118700	25500	25500	25500	25500	0
449	20230707	124800	7118700	25500	25500	25500	25500	0
450	20230707	124700	7118700	25500	25500	25500	25500	0
451	20230707	124600	7118700	25500	25500	25500	25500	0
452	20230707	124500	7118700	25500	25500	25500	25500	0
453	20230707	124400	7118700	25500	25500	25500	25500	0
454	20230707	124300	7118700	25500	25500	25500	25500	0
455	20230707	124200	7118700	25500	25500	25500	25500	0
456	20230707	124100	7118700	25500	25500	25500	25500	0
457	20230707	124000	7118700	25500	25500	25500	25500	0
458	20230707	123900	7118700	25500	25500	25500	25500	0
459	20230707	123800	7118700	25500	25500	25500	25500	0
460	20230707	123700	7118700	25500	25500	25500	25500	0
461	20230707	123600	7118700	25500	25500	25500	25500	0
462	20230707	123500	7118700	25500	25500	25500	25500	0
463	20230707	123400	7118700	25500	25500	25500	25500	0
464	20230707	123300	7118700	25500	25500	25500	25500	0
465	20230707	123200	7118700	25500	25500	25500	25500	0
466	20230707	123100	7118700	25500	25500	25500	25500	0
467	20230707	123000	7118700	25500	25500	25500	25500	0
468	20230707	122900	7118700	25500	25500	25500	25500	0
469	20230707	122800	7118700	25500	25500	25500	25500	0
470	20230707	122700	7118700	25500	25500	25500	25500	0
471	20230707	122600	7118700	25500	25500	25500	25500	0
472	20230707	122500	7118700	25500	25500	25500	25500	0
473	20230707	122400	7118700	25500	25500	25500	25500	0
474	20230707	122300	7118700	25500	25500	25500	25500	0
475	20230707	122200	7118700	25500	25500	25500	25500	0
476	20230707	122100	7118700	25500	25500	25500	25500	0
477	20230707	122000	7118700	25500	25500	25500	25500	0
478	20230707	121900	7118700	25500	25500	25500	25500	0
479	20230707	121800	7118700	25500	25500	25500	25500	0
480	20230707	121700	7118700	25500	25500	25500	25500	0
481	20230707	121600	7118700	25500	25500	25500	25500	0
482	20230707	121500	7118700	25500	25500	25500	25500	0
483	20230707	121400	7118700	25500	25500	25500	25500	0
484	20230707	121300	7118700	25500	25500	25500	25500	0
485	20230707	121200	7118700	25500	25500	25500	25500	0
486	20230707	121100	7118700	25500	25500	25500	25500	0
487	20230707	121000	7118700	25500	25500	25500	25500	0
488	20230707	120900	7118700	25500	25500	25500	25500	0
489	20230707	120800	7118700	25500	25500	25500	25500	0
490	20230707	120700	7118700	25500	25500	25500	25500	0
491	20230707	120600	7118700	25500	25500	25500	25500	0
492	20230707	120500	7118700	25500	25500	25500	25500	0
493	20230707	120400	7118700	25500	25500	25500	25500	0
494	20230707	120300	7118700	25500	25500	25500	25500	0
495	20230707	120200	7118700	25500	25500	25500	25500	0
496	20230707	120100	7118700	25500	25500	25500	25500	0
497	20230707	120000	7118700	25500	25500	25500	25500	0
498	20230707	115900	7118700	25500	25500	25500	25500	0
499	20230707	115800	7118700	25500	25500	25500	25500	0
500	20230707	115700	7118700	25500	25500	25500	25500	0
501	20230707	115600	7118700	25500	25500	25500	25500	0
502	20230707	115500	7118700	25500	25500	25500	25500	0
503	20230707	115400	7118700	25500	25500	25500	25500	0
504	20230707	115300	7118700	25500	25500	25500	25500	0
505	20230707	115200	7118700	25500	25500	25500	25500	0
506	20230707	115100	7118700	25500	25500	25500	25500	0
507	20230707	115000	7118700	25500	25500	25500	25500	0
508	20230707	114900	7118700	25500	25500	25500	25500	0
509	20230707	114800	7118700	25500	25500	25500	25500	0
510	20230707	114700	7118700	25500	25500	25500	25500	0
511	20230707	114600	7118700	25500	25500	25500	25500	0
512	20230707	114500	7118700	25500	25500	25500	25500	0
513	20230707	114400	7118700	25500	25500	25500	25500	0
514	20230707	114300	7118700	25500	25500	25500	25500	0
515	20230707	114200	7118700	25500	25500	25500	25500	0
516	20230707	114100	7118700	25500	25500	25500	25500	0
517	20230707	114000	7118700	25500	25500	25500	25500	0
518	20230707	113900	7118700	25500	25500	25500	25500	0
519	20230707	113800	7118700	25500	25500	25500	25500	0
520	20230707	113700	7118700	25500	25500	25500	25500	0
521	20230707	113600	7118700	25500	25500	25500	25500	0
522	20230707	113500	7118700	25500	25500	25500	25500	0
523	20230707	113400	7118700	25500	25500	25500	25500	0
524	20230707	113300	7118700	25500	25500	25500	25500	0
525	20230707	113200	7118700	25500	25500	25500	25500	0
526	20230707	113100	7118700	25500	25500	25500	25500	0
527	20230707	113000	7118700	25500	25500	25500	25500	0
528	20230707	112900	7118700	25500	25500	25500	25500	0
529	20230707	112800	7118700	25500	25500	25500	25500	0
530	20230707	112700	7118700	25500	25500	25500	25500	0
531	20230707	112600	7118700	25500	25500	25500	25500	0
532	20230707	112500	7118700	25500	25500	25500	25500	0
533	20230707	112400	7118700	25500	25500	25500	25500	0
534	20230707	112300	7118700	25500	25500	25500	25500	0
535	20230707	112200	7118700	25500	25500	25500	25500	0
536	20230707	112100	7118700	25500	25500	25500	25500	0
537	20230707	112000	7118700	25500	24050	25500	24000	101
538	20230707	111900	4689700	24100	24100	24100	24100	80
539	20230707	111800	2761700	24100	24100	24100	24100	20
540	20230707	111700	2279700	25750	25750	25750	25750	0
541	20230707	111600	2279700	25750	25750	25750	25750	0
542	20230707	111500	2279700	25750	25750	25750	25750	0
543	20230707	111400	2279700	25750	25750	25750	25750	0
544	20230707	111300	2279700	25750	25750	25750	25750	0
545	20230707	111200	2279700	25750	25750	25750	25750	0
546	20230707	111100	2279700	25750	25750	25750	25750	0
547	20230707	111000	2279700	25750	25750	25750	25750	0
548	20230707	110900	2279700	25750	25750	25750	25750	0
549	20230707	110800	2279700	25750	25750	25750	25750	0
550	20230707	110700	2279700	25750	25750	25750	25750	0
551	20230707	110600	2279700	25750	25750	25750	25750	0
552	20230707	110500	2279700	25750	25750	25750	25750	0
553	20230707	110400	2279700	25750	25750	25750	25750	0
554	20230707	110300	2279700	25750	25750	25750	25750	0
555	20230707	110200	2279700	25750	25750	25750	25750	0
556	20230707	110100	2279700	25750	25750	25750	25750	0
557	20230707	110000	2279700	25750	25750	25750	25750	0
558	20230707	105900	2279700	25750	25750	25750	25750	0
559	20230707	105800	2279700	25750	25750	25750	25750	0
560	20230707	105700	2279700	25750	25750	25750	25750	0
561	20230707	105600	2279700	25750	25750	25750	25750	0
562	20230707	105500	2279700	25750	25750	25750	25750	0
563	20230707	105400	2279700	25750	25750	25750	25750	0
564	20230707	105300	2279700	25750	25750	25750	25750	0
565	20230707	105200	2279700	25750	25750	25750	25750	0
566	20230707	105100	2279700	25750	25750	25750	25750	0
567	20230707	105000	2279700	25750	25750	25750	25750	0
568	20230707	104900	2279700	25750	25750	25750	25750	0
569	20230707	104800	2279700	25750	25750	25750	25750	0
570	20230707	104700	2279700	25750	25750	25750	25750	0
571	20230707	104600	2279700	25750	25750	25750	25750	0
572	20230707	104500	2279700	25750	25750	25750	25750	0
573	20230707	104400	2279700	25750	25750	25750	25750	0
574	20230707	104300	2279700	25750	25750	25750	25750	0
575	20230707	104200	2279700	25750	25750	25750	25750	0
576	20230707	104100	2279700	25750	25750	25750	25750	0
577	20230707	104000	2279700	25750	25750	25750	25750	0
578	20230707	103900	2279700	25750	25750	25750	25750	0
579	20230707	103800	2279700	25750	25750	25750	25750	0
580	20230707	103700	2279700	25750	25750	25750	25750	0
581	20230707	103600	2279700	25750	25750	25750	25750	0
582	20230707	103500	2279700	25750	25750	25750	25750	0
583	20230707	103400	2279700	25750	25750	25750	25750	0
584	20230707	103300	2279700	25750	25750	25750	25750	0
585	20230707	103200	2279700	25750	25750	25750	25750	0
586	20230707	103100	2279700	25750	25750	25750	25750	0
587	20230707	103000	2279700	25750	25750	25750	25750	0
588	20230707	102900	2279700	25750	25750	25750	25750	0
589	20230707	102800	2279700	25750	25750	25750	25750	0
590	20230707	102700	2279700	25750	25750	25750	25750	0
591	20230707	102600	2279700	25750	25750	25750	25750	0
592	20230707	102500	2279700	25750	25750	25750	25750	0
593	20230707	102400	2279700	25750	25750	25750	25750	0
594	20230707	102300	2279700	25750	25750	25750	25750	0
595	20230707	102200	2279700	25750	25750	25750	25750	0
596	20230707	102100	2279700	25750	25750	25750	25750	0
597	20230707	102000	2279700	25750	25750	25750	25750	0
598	20230707	101900	2279700	25750	25750	25750	25750	0
599	20230707	101800	2279700	25750	25750	25750	25750	0
600	20230707	101700	2279700	25750	25750	25750	25750	0
601	20230707	101600	2279700	25750	25750	25750	25750	0
602	20230707	101500	2279700	25750	25750	25750	25750	0
603	20230707	101400	2279700	25750	25750	25750	25750	0
604	20230707	101300	2279700	25750	25750	25750	25750	0
605	20230707	101200	2279700	25750	25750	25750	25750	0
606	20230707	101100	2279700	25750	25750	25750	25750	0
607	20230707	101000	2279700	25750	25750	25750	25750	0
608	20230707	100900	2279700	25750	25750	25750	25750	0
609	20230707	100800	2279700	25750	25750	25750	25750	0
610	20230707	100700	2279700	25750	25750	25750	25750	0
611	20230707	100600	2279700	25750	25750	25750	25750	0
612	20230707	100500	2279700	25750	25750	25750	25750	0
613	20230707	100400	2279700	25750	25750	25750	25750	0
614	20230707	100300	2279700	25750	25750	25750	25750	0
615	20230707	100200	2279700	25750	25750	25750	25750	0
616	20230707	100100	2279700	25750	25750	25750	25750	0
617	20230707	100000	2279700	25750	25750	25750	25750	0
618	20230707	095900	2279700	25750	25750	25750	25750	0
619	20230707	095800	2279700	25750	25750	25750	25750	0
620	20230707	095700	2279700	25750	25750	25750	25750	1
621	20230707	095600	2253950	23300	23300	23300	23300	1
622	20230707	095500	2230650	26250	26250	26250	26250	0
623	20230707	095400	2230650	26250	26250	26250	26250	0
624	20230707	095300	2230650	26250	26250	26250	26250	0
625	20230707	095200	2230650	26250	26250	26250	26250	0
626	20230707	095100	2230650	26250	26250	26250	26250	0
627	20230707	095000	2230650	26250	26250	26250	26250	0
628	20230707	094900	2230650	26250	26250	26250	26250	0
629	20230707	094800	2230650	26250	26250	26250	26250	0
630	20230707	094700	2230650	26250	26250	26250	26250	0
631	20230707	094600	2230650	26250	26250	26250	26250	0
632	20230707	094500	2230650	26250	26250	26250	26250	0
633	20230707	094400	2230650	26250	26250	26250	26250	0
634	20230707	094300	2230650	26250	26250	26250	26250	0
635	20230707	094200	2230650	26250	26250	26250	26250	0
636	20230707	094100	2230650	26250	26250	26250	26250	0
637	20230707	094000	2230650	26250	26250	26250	26250	0
638	20230707	093900	2230650	26250	26250	26250	26250	0
639	20230707	093800	2230650	26250	26250	26250	26250	0
640	20230707	093700	2230650	26250	26250	26250	26250	0
641	20230707	093600	2230650	26250	26250	26250	26250	0
642	20230707	093500	2230650	26250	26250	26250	26250	0
643	20230707	093400	2230650	26250	26250	26250	26250	0
644	20230707	093300	2230650	26250	26250	26250	26250	0
645	20230707	093200	2230650	26250	26250	26250	26250	0
646	20230707	093100	2230650	26250	26250	26250	26250	0
647	20230707	093000	2230650	26250	26250	26250	26250	0
648	20230707	092900	2230650	26250	26250	26250	26250	0
649	20230707	092800	2230650	26250	26250	26250	26250	0
650	20230707	092700	2230650	26250	26250	26250	26250	0
651	20230707	092600	2230650	26250	26250	26250	26250	0
652	20230707	092500	2230650	26250	26250	26250	26250	0
653	20230707	092400	2230650	26250	26250	26250	26250	0
654	20230707	092300	2230650	26250	26250	26250	26250	0
655	20230707	092200	2230650	26250	26250	26250	26250	0
656	20230707	092100	2230650	26250	26250	26250	26250	0
657	20230707	092000	2230650	26250	26250	26250	26250	0
658	20230707	091900	2230650	26250	26250	26250	26250	0
659	20230707	091800	2230650	26250	26250	26250	26250	0
660	20230707	091700	2230650	26250	26250	26250	26250	0
661	20230707	091600	2230650	26250	26250	26250	26250	0
662	20230707	091500	2230650	26250	26250	26250	26250	0
663	20230707	091400	2230650	26250	26250	26250	26250	0
664	20230707	091300	2230650	26250	26250	26250	26250	0
665	20230707	091200	2230650	26250	26250	26250	26250	0
666	20230707	091100	2230650	26250	26250	26250	26250	0
667	20230707	091000	2230650	26250	26250	26250	26250	0
668	20230707	090900	2230650	26250	26250	26250	26250	0
669	20230707	090800	2230650	26250	26250	26250	26250	0
670	20230707	090700	2230650	26250	26250	26250	26250	0
671	20230707	090600	2230650	26250	26250	26250	26250	0
672	20230707	090500	2230650	26250	26250	26250	26250	0
673	20230707	090400	2230650	26250	26250	26250	26250	0
674	20230707	090300	2230650	26250	26250	26250	26250	0
675	20230707	090200	2230650	26250	26200	26250	26200	82
676	20230707	090100	78250	26250	26250	26250	26250	0
677	20230707	090000	78250	26250	26000	26250	26000	3