KissMeData/379390/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	205100	78000	9750	9750	9750	9750	8
3	20230626	205000	78000	9750	9750	9750	9750	0
4	20230626	204900	78000	9750	9750	9750	9750	0
5	20230626	204800	78000	9750	9750	9750	9750	0
6	20230626	204700	78000	9750	9750	9750	9750	0
7	20230626	204600	78000	9750	9750	9750	9750	0
8	20230626	204500	78000	9750	9750	9750	9750	0
9	20230626	204400	78000	9750	9750	9750	9750	0
10	20230626	204300	78000	9750	9750	9750	9750	0
11	20230626	204200	78000	9750	9750	9750	9750	0
12	20230626	204100	78000	9750	9750	9750	9750	0
13	20230626	204000	78000	9750	9750	9750	9750	0
14	20230626	203900	78000	9750	9750	9750	9750	0
15	20230626	203800	78000	9750	9750	9750	9750	0
16	20230626	203700	78000	9750	9750	9750	9750	0
17	20230626	203600	78000	9750	9750	9750	9750	0
18	20230626	203500	78000	9750	9750	9750	9750	0
19	20230626	203400	78000	9750	9750	9750	9750	0
20	20230626	203300	78000	9750	9750	9750	9750	0
21	20230626	203200	78000	9750	9750	9750	9750	0
22	20230626	203100	78000	9750	9750	9750	9750	0
23	20230626	203000	78000	9750	9750	9750	9750	0
24	20230626	202900	78000	9750	9750	9750	9750	0
25	20230626	202800	78000	9750	9750	9750	9750	0
26	20230626	202700	78000	9750	9750	9750	9750	0
27	20230626	202600	78000	9750	9750	9750	9750	0
28	20230626	202500	78000	9750	9750	9750	9750	0
29	20230626	202400	78000	9750	9750	9750	9750	0
30	20230626	202300	78000	9750	9750	9750	9750	0
31	20230626	202200	78000	9750	9750	9750	9750	0
32	20230626	202100	78000	9750	9750	9750	9750	8
33	20230626	202000	78000	9750	9750	9750	9750	0
34	20230626	201900	78000	9750	9750	9750	9750	0
35	20230626	201800	78000	9750	9750	9750	9750	0
36	20230626	201700	78000	9750	9750	9750	9750	0
37	20230626	201600	78000	9750	9750	9750	9750	0
38	20230626	201500	78000	9750	9750	9750	9750	0
39	20230626	201400	78000	9750	9750	9750	9750	0
40	20230626	201300	78000	9750	9750	9750	9750	0
41	20230626	201200	78000	9750	9750	9750	9750	0
42	20230626	201100	78000	9750	9750	9750	9750	0
43	20230626	201000	78000	9750	9750	9750	9750	0
44	20230626	200900	78000	9750	9750	9750	9750	0
45	20230626	200800	78000	9750	9750	9750	9750	0
46	20230626	200700	78000	9750	9750	9750	9750	0
47	20230626	200600	78000	9750	9750	9750	9750	0
48	20230626	200500	78000	9750	9750	9750	9750	0
49	20230626	200400	78000	9750	9750	9750	9750	0
50	20230626	200300	78000	9750	9750	9750	9750	0
51	20230626	200200	78000	9750	9750	9750	9750	0
52	20230626	200100	78000	9750	9750	9750	9750	0
53	20230626	200000	78000	9750	9750	9750	9750	0
54	20230626	195900	78000	9750	9750	9750	9750	0
55	20230626	195800	78000	9750	9750	9750	9750	0
56	20230626	195700	78000	9750	9750	9750	9750	0
57	20230626	195600	78000	9750	9750	9750	9750	0
58	20230626	195500	78000	9750	9750	9750	9750	0
59	20230626	195400	78000	9750	9750	9750	9750	0
60	20230626	195300	78000	9750	9750	9750	9750	0
61	20230626	195200	78000	9750	9750	9750	9750	0
62	20230626	195100	78000	9750	9750	9750	9750	8
63	20230626	195000	78000	9750	9750	9750	9750	0
64	20230626	194900	78000	9750	9750	9750	9750	0
65	20230626	194800	78000	9750	9750	9750	9750	0
66	20230626	194700	78000	9750	9750	9750	9750	0
67	20230626	194600	78000	9750	9750	9750	9750	0
68	20230626	194500	78000	9750	9750	9750	9750	0
69	20230626	194400	78000	9750	9750	9750	9750	0
70	20230626	194300	78000	9750	9750	9750	9750	0
71	20230626	194200	78000	9750	9750	9750	9750	0
72	20230626	194100	78000	9750	9750	9750	9750	0
73	20230626	194000	78000	9750	9750	9750	9750	0
74	20230626	193900	78000	9750	9750	9750	9750	0
75	20230626	193800	78000	9750	9750	9750	9750	0
76	20230626	193700	78000	9750	9750	9750	9750	0
77	20230626	193600	78000	9750	9750	9750	9750	0
78	20230626	193500	78000	9750	9750	9750	9750	0
79	20230626	193400	78000	9750	9750	9750	9750	0
80	20230626	193300	78000	9750	9750	9750	9750	0
81	20230626	193200	78000	9750	9750	9750	9750	0
82	20230626	193100	78000	9750	9750	9750	9750	0
83	20230626	193000	78000	9750	9750	9750	9750	0
84	20230626	192900	78000	9750	9750	9750	9750	0
85	20230626	192800	78000	9750	9750	9750	9750	0
86	20230626	192700	78000	9750	9750	9750	9750	0
87	20230626	192600	78000	9750	9750	9750	9750	0
88	20230626	192500	78000	9750	9750	9750	9750	0
89	20230626	192400	78000	9750	9750	9750	9750	0
90	20230626	192300	78000	9750	9750	9750	9750	0
91	20230626	192200	78000	9750	9750	9750	9750	0
92	20230626	192100	78000	9750	9750	9750	9750	8
93	20230626	192000	78000	9750	9750	9750	9750	0
94	20230626	191900	78000	9750	9750	9750	9750	0
95	20230626	191800	78000	9750	9750	9750	9750	0
96	20230626	191700	78000	9750	9750	9750	9750	0
97	20230626	191600	78000	9750	9750	9750	9750	0
98	20230626	191500	78000	9750	9750	9750	9750	0
99	20230626	191400	78000	9750	9750	9750	9750	0
100	20230626	191300	78000	9750	9750	9750	9750	0
101	20230626	191200	78000	9750	9750	9750	9750	0
102	20230626	191100	78000	9750	9750	9750	9750	0
103	20230626	191000	78000	9750	9750	9750	9750	0
104	20230626	190900	78000	9750	9750	9750	9750	0
105	20230626	190800	78000	9750	9750	9750	9750	0
106	20230626	190700	78000	9750	9750	9750	9750	0
107	20230626	190600	78000	9750	9750	9750	9750	0
108	20230626	190500	78000	9750	9750	9750	9750	0
109	20230626	190400	78000	9750	9750	9750	9750	0
110	20230626	190300	78000	9750	9750	9750	9750	0
111	20230626	190200	78000	9750	9750	9750	9750	0
112	20230626	190100	78000	9750	9750	9750	9750	0
113	20230626	190000	78000	9750	9750	9750	9750	0
114	20230626	185900	78000	9750	9750	9750	9750	0
115	20230626	185800	78000	9750	9750	9750	9750	0
116	20230626	185700	78000	9750	9750	9750	9750	0
117	20230626	185600	78000	9750	9750	9750	9750	0
118	20230626	185500	78000	9750	9750	9750	9750	0
119	20230626	185400	78000	9750	9750	9750	9750	0
120	20230626	185300	78000	9750	9750	9750	9750	0
121	20230626	185200	78000	9750	9750	9750	9750	0
122	20230626	185100	78000	9750	9750	9750	9750	8
123	20230626	185000	78000	9750	9750	9750	9750	0
124	20230626	184900	78000	9750	9750	9750	9750	0
125	20230626	184800	78000	9750	9750	9750	9750	0
126	20230626	184700	78000	9750	9750	9750	9750	0
127	20230626	184600	78000	9750	9750	9750	9750	0
128	20230626	184500	78000	9750	9750	9750	9750	0
129	20230626	184400	78000	9750	9750	9750	9750	0
130	20230626	184300	78000	9750	9750	9750	9750	0
131	20230626	184200	78000	9750	9750	9750	9750	0
132	20230626	184100	78000	9750	9750	9750	9750	0
133	20230626	184000	78000	9750	9750	9750	9750	0
134	20230626	183900	78000	9750	9750	9750	9750	0
135	20230626	183800	78000	9750	9750	9750	9750	0
136	20230626	183700	78000	9750	9750	9750	9750	0
137	20230626	183600	78000	9750	9750	9750	9750	0
138	20230626	183500	78000	9750	9750	9750	9750	0
139	20230626	183400	78000	9750	9750	9750	9750	0
140	20230626	183300	78000	9750	9750	9750	9750	0
141	20230626	183200	78000	9750	9750	9750	9750	0
142	20230626	183100	78000	9750	9750	9750	9750	0
143	20230626	183000	78000	9750	9750	9750	9750	0
144	20230626	182900	78000	9750	9750	9750	9750	0
145	20230626	182800	78000	9750	9750	9750	9750	0
146	20230626	182700	78000	9750	9750	9750	9750	0
147	20230626	182600	78000	9750	9750	9750	9750	0
148	20230626	182500	78000	9750	9750	9750	9750	0
149	20230626	182400	78000	9750	9750	9750	9750	0
150	20230626	182300	78000	9750	9750	9750	9750	0
151	20230626	182200	78000	9750	9750	9750	9750	0
152	20230626	182100	78000	9750	9750	9750	9750	8
153	20230626	182000	78000	9750	9750	9750	9750	0
154	20230626	181900	78000	9750	9750	9750	9750	0
155	20230626	181800	78000	9750	9750	9750	9750	0
156	20230626	181700	78000	9750	9750	9750	9750	0
157	20230626	181600	78000	9750	9750	9750	9750	0
158	20230626	181500	78000	9750	9750	9750	9750	0
159	20230626	181400	78000	9750	9750	9750	9750	0
160	20230626	181300	78000	9750	9750	9750	9750	0
161	20230626	181200	78000	9750	9750	9750	9750	0
162	20230626	181100	78000	9750	9750	9750	9750	0
163	20230626	181000	78000	9750	9750	9750	9750	0
164	20230626	180900	78000	9750	9750	9750	9750	0
165	20230626	180800	78000	9750	9750	9750	9750	0
166	20230626	180700	78000	9750	9750	9750	9750	0
167	20230626	180600	78000	9750	9750	9750	9750	0
168	20230626	180500	78000	9750	9750	9750	9750	0
169	20230626	180400	78000	9750	9750	9750	9750	0
170	20230626	180300	78000	9750	9750	9750	9750	0
171	20230626	180200	78000	9750	9750	9750	9750	0
172	20230626	180100	78000	9750	9750	9750	9750	0
173	20230626	180000	78000	9750	9750	9750	9750	0
174	20230626	175900	78000	9750	9750	9750	9750	0
175	20230626	175800	78000	9750	9750	9750	9750	0
176	20230626	175700	78000	9750	9750	9750	9750	0
177	20230626	175600	78000	9750	9750	9750	9750	0
178	20230626	175500	78000	9750	9750	9750	9750	0
179	20230626	175400	78000	9750	9750	9750	9750	0
180	20230626	175300	78000	9750	9750	9750	9750	0
181	20230626	175200	78000	9750	9750	9750	9750	0
182	20230626	175100	78000	9750	9750	9750	9750	8
183	20230626	175000	78000	9750	9750	9750	9750	0
184	20230626	174900	78000	9750	9750	9750	9750	0
185	20230626	174800	78000	9750	9750	9750	9750	0
186	20230626	174700	78000	9750	9750	9750	9750	0
187	20230626	174600	78000	9750	9750	9750	9750	0
188	20230626	174500	78000	9750	9750	9750	9750	0
189	20230626	174400	78000	9750	9750	9750	9750	0
190	20230626	174300	78000	9750	9750	9750	9750	0
191	20230626	174200	78000	9750	9750	9750	9750	0
192	20230626	174100	78000	9750	9750	9750	9750	0
193	20230626	174000	78000	9750	9750	9750	9750	0
194	20230626	173900	78000	9750	9750	9750	9750	0
195	20230626	173800	78000	9750	9750	9750	9750	0
196	20230626	173700	78000	9750	9750	9750	9750	0
197	20230626	173600	78000	9750	9750	9750	9750	0
198	20230626	173500	78000	9750	9750	9750	9750	0
199	20230626	173400	78000	9750	9750	9750	9750	0
200	20230626	173300	78000	9750	9750	9750	9750	0
201	20230626	173200	78000	9750	9750	9750	9750	0
202	20230626	173100	78000	9750	9750	9750	9750	0
203	20230626	173000	78000	9750	9750	9750	9750	0
204	20230626	172900	78000	9750	9750	9750	9750	0
205	20230626	172800	78000	9750	9750	9750	9750	0
206	20230626	172700	78000	9750	9750	9750	9750	0
207	20230626	172600	78000	9750	9750	9750	9750	0
208	20230626	172500	78000	9750	9750	9750	9750	0
209	20230626	172400	78000	9750	9750	9750	9750	0
210	20230626	172300	78000	9750	9750	9750	9750	0
211	20230626	172200	78000	9750	9750	9750	9750	0
212	20230626	172100	78000	9750	9750	9750	9750	8
213	20230626	172000	78000	9750	9750	9750	9750	0
214	20230626	171900	78000	9750	9750	9750	9750	0
215	20230626	171800	78000	9750	9750	9750	9750	0
216	20230626	171700	78000	9750	9750	9750	9750	0
217	20230626	171600	78000	9750	9750	9750	9750	0
218	20230626	171500	78000	9750	9750	9750	9750	0
219	20230626	171400	78000	9750	9750	9750	9750	0
220	20230626	171300	78000	9750	9750	9750	9750	0
221	20230626	171200	78000	9750	9750	9750	9750	0
222	20230626	171100	78000	9750	9750	9750	9750	0
223	20230626	171000	78000	9750	9750	9750	9750	0
224	20230626	170900	78000	9750	9750	9750	9750	0
225	20230626	170800	78000	9750	9750	9750	9750	0
226	20230626	170700	78000	9750	9750	9750	9750	0
227	20230626	170600	78000	9750	9750	9750	9750	0
228	20230626	170500	78000	9750	9750	9750	9750	0
229	20230626	170400	78000	9750	9750	9750	9750	0
230	20230626	170300	78000	9750	9750	9750	9750	0
231	20230626	170200	78000	9750	9750	9750	9750	0
232	20230626	170100	78000	9750	9750	9750	9750	0
233	20230626	170000	78000	9750	9750	9750	9750	0
234	20230626	165900	78000	9750	9750	9750	9750	0
235	20230626	165800	78000	9750	9750	9750	9750	0
236	20230626	165700	78000	9750	9750	9750	9750	0
237	20230626	165600	78000	9750	9750	9750	9750	0
238	20230626	165500	78000	9750	9750	9750	9750	0
239	20230626	165400	78000	9750	9750	9750	9750	0
240	20230626	165300	78000	9750	9750	9750	9750	0
241	20230626	165200	78000	9750	9750	9750	9750	0
242	20230626	165100	78000	9750	9750	9750	9750	8
243	20230626	165000	78000	9750	9750	9750	9750	0
244	20230626	164900	78000	9750	9750	9750	9750	0
245	20230626	164800	78000	9750	9750	9750	9750	0
246	20230626	164700	78000	9750	9750	9750	9750	0
247	20230626	164600	78000	9750	9750	9750	9750	0
248	20230626	164500	78000	9750	9750	9750	9750	0
249	20230626	164400	78000	9750	9750	9750	9750	0
250	20230626	164300	78000	9750	9750	9750	9750	0
251	20230626	164200	78000	9750	9750	9750	9750	0
252	20230626	164100	78000	9750	9750	9750	9750	0
253	20230626	164000	78000	9750	9750	9750	9750	0
254	20230626	163900	78000	9750	9750	9750	9750	0
255	20230626	163800	78000	9750	9750	9750	9750	0
256	20230626	163700	78000	9750	9750	9750	9750	0
257	20230626	163600	78000	9750	9750	9750	9750	0
258	20230626	163500	78000	9750	9750	9750	9750	0
259	20230626	163400	78000	9750	9750	9750	9750	0
260	20230626	163300	78000	9750	9750	9750	9750	0
261	20230626	163200	78000	9750	9750	9750	9750	0
262	20230626	163100	78000	9750	9750	9750	9750	0
263	20230626	163000	78000	9750	9750	9750	9750	0
264	20230626	162900	78000	9750	9750	9750	9750	0
265	20230626	162800	78000	9750	9750	9750	9750	0
266	20230626	162700	78000	9750	9750	9750	9750	0
267	20230626	162600	78000	9750	9750	9750	9750	0
268	20230626	162500	78000	9750	9750	9750	9750	0
269	20230626	162400	78000	9750	9750	9750	9750	0
270	20230626	162300	78000	9750	9750	9750	9750	0
271	20230626	162200	78000	9750	9750	9750	9750	0
272	20230626	162100	78000	9750	9750	9750	9750	8
273	20230626	162000	78000	9750	9750	9750	9750	0
274	20230626	161900	78000	9750	9750	9750	9750	0
275	20230626	161800	78000	9750	9750	9750	9750	0
276	20230626	161700	78000	9750	9750	9750	9750	0
277	20230626	161600	78000	9750	9750	9750	9750	0
278	20230626	161500	78000	9750	9750	9750	9750	0
279	20230626	161400	78000	9750	9750	9750	9750	0
280	20230626	161300	78000	9750	9750	9750	9750	0
281	20230626	161200	78000	9750	9750	9750	9750	0
282	20230626	161100	78000	9750	9750	9750	9750	0
283	20230626	161000	78000	9750	9750	9750	9750	0
284	20230626	160900	78000	9750	9750	9750	9750	0
285	20230626	160800	78000	9750	9750	9750	9750	0
286	20230626	160700	78000	9750	9750	9750	9750	0
287	20230626	160600	78000	9750	9750	9750	9750	0
288	20230626	160500	78000	9750	9750	9750	9750	0
289	20230626	160400	78000	9750	9750	9750	9750	0
290	20230626	160300	78000	9750	9750	9750	9750	0
291	20230626	160200	78000	9750	9750	9750	9750	0
292	20230626	160100	78000	9750	9750	9750	9750	0
293	20230626	160000	78000	9750	9750	9750	9750	0
294	20230626	155900	78000	9750	9750	9750	9750	0
295	20230626	155800	78000	9750	9750	9750	9750	0
296	20230626	155700	78000	9750	9750	9750	9750	0
297	20230626	155600	78000	9750	9750	9750	9750	0
298	20230626	155500	78000	9750	9750	9750	9750	0
299	20230626	155400	78000	9750	9750	9750	9750	0
300	20230626	155300	78000	9750	9750	9750	9750	0
301	20230626	155200	78000	9750	9750	9750	9750	0
302	20230626	155100	78000	9750	9750	9750	9750	8
303	20230626	155000	78000	9750	9750	9750	9750	0
304	20230626	154900	78000	9750	9750	9750	9750	0
305	20230626	154800	78000	9750	9750	9750	9750	0
306	20230626	154700	78000	9750	9750	9750	9750	0
307	20230626	154600	78000	9750	9750	9750	9750	0
308	20230626	154500	78000	9750	9750	9750	9750	0
309	20230626	154400	78000	9750	9750	9750	9750	0
310	20230626	154300	78000	9750	9750	9750	9750	0
311	20230626	154200	78000	9750	9750	9750	9750	0
312	20230626	154100	78000	9750	9750	9750	9750	0
313	20230626	154000	78000	9750	9750	9750	9750	0
314	20230626	153900	78000	9750	9750	9750	9750	0
315	20230626	153800	78000	9750	9750	9750	9750	0
316	20230626	153700	78000	9750	9750	9750	9750	0
317	20230626	153600	78000	9750	9750	9750	9750	0
318	20230626	153500	78000	9750	9750	9750	9750	0
319	20230626	153400	78000	9750	9750	9750	9750	0
320	20230626	153300	78000	9750	9750	9750	9750	0
321	20230626	153200	78000	9750	9750	9750	9750	0
322	20230626	153100	78000	9750	9750	9750	9750	0
323	20230626	153000	78000	9750	9750	9750	9750	0
324	20230626	152900	78000	9750	9750	9750	9750	0
325	20230626	152800	78000	9750	9750	9750	9750	0
326	20230626	152700	78000	9750	9750	9750	9750	0
327	20230626	152600	78000	9750	9750	9750	9750	0
328	20230626	152500	78000	9750	9750	9750	9750	0
329	20230626	152400	78000	9750	9750	9750	9750	0
330	20230626	152300	78000	9750	9750	9750	9750	0
331	20230626	152200	78000	9750	9750	9750	9750	0
332	20230626	152100	78000	9750	9750	9750	9750	0
333	20230626	152000	78000	9750	9750	9750	9750	0
334	20230626	151900	78000	9750	9750	9750	9750	0
335	20230626	151800	78000	9750	9750	9750	9750	0
336	20230626	151700	78000	9750	9750	9750	9750	0
337	20230626	151600	78000	9750	9750	9750	9750	0
338	20230626	151500	78000	9750	9750	9750	9750	0
339	20230626	151400	78000	9750	9750	9750	9750	0
340	20230626	151300	78000	9750	9750	9750	9750	0
341	20230626	151200	78000	9750	9750	9750	9750	0
342	20230626	151100	78000	9750	9750	9750	9750	0
343	20230626	151000	78000	9750	9750	9750	9750	0
344	20230626	150900	78000	9750	9750	9750	9750	0
345	20230626	150800	78000	9750	9750	9750	9750	0
346	20230626	150700	78000	9750	9750	9750	9750	0
347	20230626	150600	78000	9750	9750	9750	9750	0
348	20230626	150500	78000	9750	9750	9750	9750	0
349	20230626	150400	78000	9750	9750	9750	9750	0
350	20230626	150300	78000	9750	9750	9750	9750	0
351	20230626	150200	78000	9750	9750	9750	9750	0
352	20230626	150100	78000	9750	9750	9750	9750	0
353	20230626	150000	78000	9750	9750	9750	9750	0
354	20230626	145900	78000	9750	9750	9750	9750	0
355	20230626	145800	78000	9750	9750	9750	9750	0
356	20230626	145700	78000	9750	9750	9750	9750	0
357	20230626	145600	78000	9750	9750	9750	9750	0
358	20230626	145500	78000	9750	9750	9750	9750	0
359	20230626	145400	78000	9750	9750	9750	9750	0
360	20230626	145300	78000	9750	9750	9750	9750	0
361	20230626	145200	78000	9750	9750	9750	9750	0
362	20230626	145100	78000	9750	9750	9750	9750	0
363	20230626	145000	78000	9750	9750	9750	9750	0
364	20230626	144900	78000	9750	9750	9750	9750	0
365	20230626	144800	78000	9750	9750	9750	9750	0
366	20230626	144700	78000	9750	9750	9750	9750	0
367	20230626	144600	78000	9750	9750	9750	9750	0
368	20230626	144500	78000	9750	9750	9750	9750	0
369	20230626	144400	78000	9750	9750	9750	9750	0
370	20230626	144300	78000	9750	9750	9750	9750	0
371	20230626	144200	78000	9750	9750	9750	9750	0
372	20230626	144100	78000	9750	9750	9750	9750	0
373	20230626	144000	78000	9750	9750	9750	9750	0
374	20230626	143900	78000	9750	9750	9750	9750	0
375	20230626	143800	78000	9750	9750	9750	9750	0
376	20230626	143700	78000	9750	9750	9750	9750	0
377	20230626	143600	78000	9750	9750	9750	9750	0
378	20230626	143500	78000	9750	9750	9750	9750	0
379	20230626	143400	78000	9750	9750	9750	9750	0
380	20230626	143300	78000	9750	9750	9750	9750	0
381	20230626	143200	78000	9750	9750	9750	9750	0
382	20230626	143100	78000	9750	9750	9750	9750	0
383	20230626	143000	78000	9750	9750	9750	9750	0
384	20230626	142900	78000	9750	9750	9750	9750	0
385	20230626	142800	78000	9750	9750	9750	9750	0
386	20230626	142700	78000	9750	9750	9750	9750	0
387	20230626	142600	78000	9750	9750	9750	9750	0
388	20230626	142500	78000	9750	9750	9750	9750	0
389	20230626	142400	78000	9750	9750	9750	9750	0
390	20230626	142300	78000	9750	9750	9750	9750	0
391	20230626	142200	78000	9750	9750	9750	9750	0
392	20230626	142100	78000	9750	9750	9750	9750	0
393	20230626	142000	78000	9750	9750	9750	9750	0
394	20230626	141900	78000	9750	9750	9750	9750	0
395	20230626	141800	78000	9750	9750	9750	9750	0
396	20230626	141700	78000	9750	9750	9750	9750	0
397	20230626	141600	78000	9750	9750	9750	9750	0
398	20230626	141500	78000	9750	9750	9750	9750	0
399	20230626	141400	78000	9750	9750	9750	9750	0
400	20230626	141300	78000	9750	9750	9750	9750	0
401	20230626	141200	78000	9750	9750	9750	9750	0
402	20230626	141100	78000	9750	9750	9750	9750	0
403	20230626	141000	78000	9750	9750	9750	9750	0
404	20230626	140900	78000	9750	9750	9750	9750	0
405	20230626	140800	78000	9750	9750	9750	9750	0
406	20230626	140700	78000	9750	9750	9750	9750	0
407	20230626	140600	78000	9750	9750	9750	9750	0
408	20230626	140500	78000	9750	9750	9750	9750	0
409	20230626	140400	78000	9750	9750	9750	9750	0
410	20230626	140300	78000	9750	9750	9750	9750	0
411	20230626	140200	78000	9750	9750	9750	9750	0
412	20230626	140100	78000	9750	9750	9750	9750	0
413	20230626	140000	78000	9750	9750	9750	9750	0
414	20230626	135900	78000	9750	9750	9750	9750	0
415	20230626	135800	78000	9750	9750	9750	9750	0
416	20230626	135700	78000	9750	9750	9750	9750	0
417	20230626	135600	78000	9750	9750	9750	9750	0
418	20230626	135500	78000	9750	9750	9750	9750	0
419	20230626	135400	78000	9750	9750	9750	9750	0
420	20230626	135300	78000	9750	9750	9750	9750	0
421	20230626	135200	78000	9750	9750	9750	9750	0
422	20230626	135100	78000	9750	9750	9750	9750	0
423	20230626	135000	78000	9750	9750	9750	9750	0
424	20230626	134900	78000	9750	9750	9750	9750	0
425	20230626	134800	78000	9750	9750	9750	9750	0
426	20230626	134700	78000	9750	9750	9750	9750	0
427	20230626	134600	78000	9750	9750	9750	9750	0
428	20230626	134500	78000	9750	9750	9750	9750	0
429	20230626	134400	78000	9750	9750	9750	9750	0
430	20230626	134300	78000	9750	9750	9750	9750	0
431	20230626	134200	78000	9750	9750	9750	9750	0
432	20230626	134100	78000	9750	9750	9750	9750	0
433	20230626	134000	78000	9750	9750	9750	9750	0
434	20230626	133900	78000	9750	9750	9750	9750	0
435	20230626	133800	78000	9750	9750	9750	9750	0
436	20230626	133700	78000	9750	9750	9750	9750	0
437	20230626	133600	78000	9750	9750	9750	9750	0
438	20230626	133500	78000	9750	9750	9750	9750	0
439	20230626	133400	78000	9750	9750	9750	9750	0
440	20230626	133300	78000	9750	9750	9750	9750	0
441	20230626	133200	78000	9750	9750	9750	9750	0
442	20230626	133100	78000	9750	9750	9750	9750	0
443	20230626	133000	78000	9750	9750	9750	9750	0
444	20230626	132900	78000	9750	9750	9750	9750	0
445	20230626	132800	78000	9750	9750	9750	9750	0
446	20230626	132700	78000	9750	9750	9750	9750	0
447	20230626	132600	78000	9750	9750	9750	9750	0
448	20230626	132500	78000	9750	9750	9750	9750	0
449	20230626	132400	78000	9750	9750	9750	9750	0
450	20230626	132300	78000	9750	9750	9750	9750	0
451	20230626	132200	78000	9750	9750	9750	9750	0
452	20230626	132100	78000	9750	9750	9750	9750	0
453	20230626	132000	78000	9750	9750	9750	9750	0
454	20230626	131900	78000	9750	9750	9750	9750	0
455	20230626	131800	78000	9750	9750	9750	9750	0
456	20230626	131700	78000	9750	9750	9750	9750	0
457	20230626	131600	78000	9750	9750	9750	9750	0
458	20230626	131500	78000	9750	9750	9750	9750	0
459	20230626	131400	78000	9750	9750	9750	9750	0
460	20230626	131300	78000	9750	9750	9750	9750	0
461	20230626	131200	78000	9750	9750	9750	9750	0
462	20230626	131100	78000	9750	9750	9750	9750	0
463	20230626	131000	78000	9750	9750	9750	9750	0
464	20230626	130900	78000	9750	9750	9750	9750	0
465	20230626	130800	78000	9750	9750	9750	9750	0
466	20230626	130700	78000	9750	9750	9750	9750	0
467	20230626	130600	78000	9750	9750	9750	9750	0
468	20230626	130500	78000	9750	9750	9750	9750	0
469	20230626	130400	78000	9750	9750	9750	9750	0
470	20230626	130300	78000	9750	9750	9750	9750	0
471	20230626	130200	78000	9750	9750	9750	9750	0
472	20230626	130100	78000	9750	9750	9750	9750	0
473	20230626	130000	78000	9750	9750	9750	9750	0
474	20230626	125900	78000	9750	9750	9750	9750	0
475	20230626	125800	78000	9750	9750	9750	9750	0
476	20230626	125700	78000	9750	9750	9750	9750	0
477	20230626	125600	78000	9750	9750	9750	9750	0
478	20230626	125500	78000	9750	9750	9750	9750	0
479	20230626	125400	78000	9750	9750	9750	9750	0
480	20230626	125300	78000	9750	9750	9750	9750	0
481	20230626	125200	78000	9750	9750	9750	9750	0
482	20230626	125100	78000	9750	9750	9750	9750	0
483	20230626	125000	78000	9750	9750	9750	9750	0
484	20230626	124900	78000	9750	9750	9750	9750	0
485	20230626	124800	78000	9750	9750	9750	9750	0
486	20230626	124700	78000	9750	9750	9750	9750	0
487	20230626	124600	78000	9750	9750	9750	9750	0
488	20230626	124500	78000	9750	9750	9750	9750	0
489	20230626	124400	78000	9750	9750	9750	9750	0
490	20230626	124300	78000	9750	9750	9750	9750	0
491	20230626	124200	78000	9750	9750	9750	9750	0
492	20230626	124100	78000	9750	9750	9750	9750	0
493	20230626	124000	78000	9750	9750	9750	9750	0
494	20230626	123900	78000	9750	9750	9750	9750	0
495	20230626	123800	78000	9750	9750	9750	9750	0
496	20230626	123700	78000	9750	9750	9750	9750	0
497	20230626	123600	78000	9750	9750	9750	9750	0
498	20230626	123500	78000	9750	9750	9750	9750	0
499	20230626	123400	78000	9750	9750	9750	9750	0
500	20230626	123300	78000	9750	9750	9750	9750	0
501	20230626	123200	78000	9750	9750	9750	9750	0
502	20230626	123100	78000	9750	9750	9750	9750	0
503	20230626	123000	78000	9750	9750	9750	9750	0
504	20230626	122900	78000	9750	9750	9750	9750	0
505	20230626	122800	78000	9750	9750	9750	9750	0
506	20230626	122700	78000	9750	9750	9750	9750	0
507	20230626	122600	78000	9750	9750	9750	9750	0
508	20230626	122500	78000	9750	9750	9750	9750	0
509	20230626	122400	78000	9750	9750	9750	9750	0
510	20230626	122300	78000	9750	9750	9750	9750	0
511	20230626	122200	78000	9750	9750	9750	9750	0
512	20230626	122100	78000	9750	9750	9750	9750	0
513	20230626	122000	78000	9750	9750	9750	9750	0
514	20230626	121900	78000	9750	9750	9750	9750	0
515	20230626	121800	78000	9750	9750	9750	9750	0
516	20230626	121700	78000	9750	9750	9750	9750	0
517	20230626	121600	78000	9750	9750	9750	9750	0
518	20230626	121500	78000	9750	9750	9750	9750	0
519	20230626	121400	78000	9750	9750	9750	9750	0
520	20230626	121300	78000	9750	9750	9750	9750	0
521	20230626	121200	78000	9750	9750	9750	9750	0
522	20230626	121100	78000	9750	9750	9750	9750	0
523	20230626	121000	78000	9750	9750	9750	9750	0
524	20230626	120900	78000	9750	9750	9750	9750	0
525	20230626	120800	78000	9750	9750	9750	9750	0
526	20230626	120700	78000	9750	9750	9750	9750	0
527	20230626	120600	78000	9750	9750	9750	9750	0
528	20230626	120500	78000	9750	9750	9750	9750	0
529	20230626	120400	78000	9750	9750	9750	9750	0
530	20230626	120300	78000	9750	9750	9750	9750	0
531	20230626	120200	78000	9750	9750	9750	9750	0
532	20230626	120100	78000	9750	9750	9750	9750	0
533	20230626	120000	78000	9750	9750	9750	9750	0
534	20230626	115900	78000	9750	9750	9750	9750	0
535	20230626	115800	78000	9750	9750	9750	9750	0
536	20230626	115700	78000	9750	9750	9750	9750	0
537	20230626	115600	78000	9750	9750	9750	9750	0
538	20230626	115500	78000	9750	9750	9750	9750	0
539	20230626	115400	78000	9750	9750	9750	9750	0
540	20230626	115300	78000	9750	9750	9750	9750	0
541	20230626	115200	78000	9750	9750	9750	9750	0
542	20230626	115100	78000	9750	9750	9750	9750	0
543	20230626	115000	78000	9750	9750	9750	9750	0
544	20230626	114900	78000	9750	9750	9750	9750	0
545	20230626	114800	78000	9750	9750	9750	9750	0
546	20230626	114700	78000	9750	9750	9750	9750	0
547	20230626	114600	78000	9750	9750	9750	9750	0
548	20230626	114500	78000	9750	9750	9750	9750	0
549	20230626	114400	78000	9750	9750	9750	9750	0
550	20230626	114300	78000	9750	9750	9750	9750	0
551	20230626	114200	78000	9750	9750	9750	9750	0
552	20230626	114100	78000	9750	9750	9750	9750	0
553	20230626	114000	78000	9750	9750	9750	9750	0
554	20230626	113900	78000	9750	9750	9750	9750	0
555	20230626	113800	78000	9750	9750	9750	9750	0
556	20230626	113700	78000	9750	9750	9750	9750	0
557	20230626	113600	78000	9750	9750	9750	9750	0
558	20230626	113500	78000	9750	9750	9750	9750	0
559	20230626	113400	78000	9750	9750	9750	9750	0
560	20230626	113300	78000	9750	9750	9750	9750	0
561	20230626	113200	78000	9750	9750	9750	9750	0
562	20230626	113100	78000	9750	9750	9750	9750	0
563	20230626	113000	78000	9750	9750	9750	9750	0
564	20230626	112900	78000	9750	9750	9750	9750	0
565	20230626	112800	78000	9750	9750	9750	9750	0
566	20230626	112700	78000	9750	9750	9750	9750	0
567	20230626	112600	78000	9750	9750	9750	9750	0
568	20230626	112500	78000	9750	9750	9750	9750	0
569	20230626	112400	78000	9750	9750	9750	9750	0
570	20230626	112300	78000	9750	9750	9750	9750	0
571	20230626	112200	78000	9750	9750	9750	9750	0
572	20230626	112100	78000	9750	9750	9750	9750	0
573	20230626	112000	78000	9750	9750	9750	9750	0
574	20230626	111900	78000	9750	9750	9750	9750	0
575	20230626	111800	78000	9750	9750	9750	9750	0
576	20230626	111700	78000	9750	9750	9750	9750	0
577	20230626	111600	78000	9750	9750	9750	9750	0
578	20230626	111500	78000	9750	9750	9750	9750	0
579	20230626	111400	78000	9750	9750	9750	9750	0
580	20230626	111300	78000	9750	9750	9750	9750	0
581	20230626	111200	78000	9750	9750	9750	9750	0
582	20230626	111100	78000	9750	9750	9750	9750	0
583	20230626	111000	78000	9750	9750	9750	9750	0
584	20230626	110900	78000	9750	9750	9750	9750	0
585	20230626	110800	78000	9750	9750	9750	9750	0
586	20230626	110700	78000	9750	9750	9750	9750	0
587	20230626	110600	78000	9750	9750	9750	9750	0
588	20230626	110500	78000	9750	9750	9750	9750	0
589	20230626	110400	78000	9750	9750	9750	9750	0
590	20230626	110300	78000	9750	9750	9750	9750	0
591	20230626	110200	78000	9750	9750	9750	9750	0
592	20230626	110100	78000	9750	9750	9750	9750	0
593	20230626	110000	78000	9750	9750	9750	9750	0
594	20230626	105900	78000	9750	9750	9750	9750	0
595	20230626	105800	78000	9750	9750	9750	9750	0
596	20230626	105700	78000	9750	9750	9750	9750	0
597	20230626	105600	78000	9750	9750	9750	9750	0
598	20230626	105500	78000	9750	9750	9750	9750	0
599	20230626	105400	78000	9750	9750	9750	9750	0
600	20230626	105300	78000	9750	9750	9750	9750	0
601	20230626	105200	78000	9750	9750	9750	9750	0
602	20230626	105100	78000	9750	9750	9750	9750	0
603	20230626	105000	78000	9750	9750	9750	9750	0
604	20230626	104900	78000	9750	9750	9750	9750	0
605	20230626	104800	78000	9750	9750	9750	9750	0
606	20230626	104700	78000	9750	9750	9750	9750	0
607	20230626	104600	78000	9750	9750	9750	9750	0
608	20230626	104500	78000	9750	9750	9750	9750	0
609	20230626	104400	78000	9750	9750	9750	9750	0
610	20230626	104300	78000	9750	9750	9750	9750	0
611	20230626	104200	78000	9750	9750	9750	9750	0
612	20230626	104100	78000	9750	9750	9750	9750	0
613	20230626	104000	78000	9750	9750	9750	9750	0
614	20230626	103900	78000	9750	9750	9750	9750	0
615	20230626	103800	78000	9750	9750	9750	9750	0
616	20230626	103700	78000	9750	9750	9750	9750	0
617	20230626	103600	78000	9750	9750	9750	9750	0
618	20230626	103500	78000	9750	9750	9750	9750	0
619	20230626	103400	78000	9750	9750	9750	9750	0
620	20230626	103300	78000	9750	9750	9750	9750	0
621	20230626	103200	78000	9750	9750	9750	9750	0
622	20230626	103100	78000	9750	9750	9750	9750	0
623	20230626	103000	78000	9750	9750	9750	9750	0
624	20230626	102900	78000	9750	9750	9750	9750	0
625	20230626	102800	78000	9750	9750	9750	9750	0
626	20230626	102700	78000	9750	9750	9750	9750	0
627	20230626	102600	78000	9750	9750	9750	9750	0
628	20230626	102500	78000	9750	9750	9750	9750	0
629	20230626	102400	78000	9750	9750	9750	9750	0
630	20230626	102300	78000	9750	9750	9750	9750	0
631	20230626	102200	78000	9750	9750	9750	9750	0
632	20230626	102100	78000	9750	9750	9750	9750	0
633	20230626	102000	78000	9750	9750	9750	9750	0
634	20230626	101900	78000	9750	9750	9750	9750	0
635	20230626	101800	78000	9750	9750	9750	9750	0
636	20230626	101700	78000	9750	9750	9750	9750	0
637	20230626	101600	78000	9750	9750	9750	9750	0
638	20230626	101500	78000	9750	9750	9750	9750	0
639	20230626	101400	78000	9750	9750	9750	9750	0
640	20230626	101300	78000	9750	9750	9750	9750	0
641	20230626	101200	78000	9750	9750	9750	9750	0
642	20230626	101100	78000	9750	9750	9750	9750	0
643	20230626	101000	78000	9750	9750	9750	9750	0
644	20230626	100900	78000	9750	9750	9750	9750	0
645	20230626	100800	78000	9750	9750	9750	9750	0
646	20230626	100700	78000	9750	9750	9750	9750	0
647	20230626	100600	78000	9750	9750	9750	9750	0
648	20230626	100500	78000	9750	9750	9750	9750	0
649	20230626	100400	78000	9750	9750	9750	9750	0
650	20230626	100300	78000	9750	9750	9750	9750	0
651	20230626	100200	78000	9750	9750	9750	9750	0
652	20230626	100100	78000	9750	9750	9750	9750	0
653	20230626	100000	78000	9750	9750	9750	9750	0
654	20230626	095900	78000	9750	9750	9750	9750	0
655	20230626	095800	78000	9750	9750	9750	9750	0
656	20230626	095700	78000	9750	9750	9750	9750	0
657	20230626	095600	78000	9750	9750	9750	9750	0
658	20230626	095500	78000	9750	9750	9750	9750	0
659	20230626	095400	78000	9750	9750	9750	9750	0
660	20230626	095300	78000	9750	9750	9750	9750	0
661	20230626	095200	78000	9750	9750	9750	9750	0
662	20230626	095100	78000	9750	9750	9750	9750	0
663	20230626	095000	78000	9750	9750	9750	9750	0
664	20230626	094900	78000	9750	9750	9750	9750	0
665	20230626	094800	78000	9750	9750	9750	9750	8
666	20230626	094700	0	9750	9750	9750	9750	0
667	20230626	094600	0	9750	9750	9750	9750	0
668	20230626	094500	0	9750	9750	9750	9750	0
669	20230626	094400	0	9750	9750	9750	9750	0
670	20230626	094300	0	9750	9750	9750	9750	0
671	20230626	094200	0	9750	9750	9750	9750	0
672	20230626	094100	0	9750	9750	9750	9750	0
673	20230626	094000	0	9750	9750	9750	9750	0
674	20230626	093900	0	9750	9750	9750	9750	0
675	20230626	093800	0	9750	9750	9750	9750	0
676	20230626	093700	0	9750	9750	9750	9750	0
677	20230626	093600	0	9750	9750	9750	9750	0
678	20230626	093500	0	9750	9750	9750	9750	0
679	20230626	093400	0	9750	9750	9750	9750	0
680	20230626	093300	0	9750	9750	9750	9750	0
681	20230626	093200	0	9750	9750	9750	9750	0
682	20230626	093100	0	9750	9750	9750	9750	0
683	20230626	093000	0	9750	9750	9750	9750	0
684	20230626	092900	0	9750	9750	9750	9750	0
685	20230626	092800	0	9750	9750	9750	9750	0
686	20230626	092700	0	9750	9750	9750	9750	0
687	20230626	092600	0	9750	9750	9750	9750	0
688	20230626	092500	0	9750	9750	9750	9750	0
689	20230626	092400	0	9750	9750	9750	9750	0
690	20230626	092300	0	9750	9750	9750	9750	0
691	20230626	092200	0	9750	9750	9750	9750	0
692	20230626	092100	0	9750	9750	9750	9750	0
693	20230626	092000	0	9750	9750	9750	9750	0
694	20230626	091900	0	9750	9750	9750	9750	0
695	20230626	091800	0	9750	9750	9750	9750	0
696	20230626	091700	0	9750	9750	9750	9750	0
697	20230626	091600	0	9750	9750	9750	9750	0
698	20230626	091500	0	9750	9750	9750	9750	0
699	20230626	091400	0	9750	9750	9750	9750	0
700	20230626	091300	0	9750	9750	9750	9750	0
701	20230626	091200	0	9750	9750	9750	9750	0
702	20230626	091100	0	9750	9750	9750	9750	0
703	20230626	091000	0	9750	9750	9750	9750	0
704	20230626	090900	0	9750	9750	9750	9750	0
705	20230626	090800	0	9750	9750	9750	9750	0
706	20230626	090700	0	9750	9750	9750	9750	0
707	20230626	090600	0	9750	9750	9750	9750	0
708	20230626	090500	0	9750	9750	9750	9750	0
709	20230626	090400	0	9750	9750	9750	9750	0
710	20230626	090300	0	9750	9750	9750	9750	0
711	20230626	090200	0	9750	9750	9750	9750	0
712	20230626	090100	0	9750	9750	9750	9750	0
713	20230626	090000	0	9750	9750	9750	9750	0