KissMeData/379390/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	204700	9780	9780	9780	9780	9780	1
3	20230628	204600	9780	9780	9780	9780	9780	0
4	20230628	204500	9780	9780	9780	9780	9780	0
5	20230628	204400	9780	9780	9780	9780	9780	0
6	20230628	204300	9780	9780	9780	9780	9780	0
7	20230628	204200	9780	9780	9780	9780	9780	0
8	20230628	204100	9780	9780	9780	9780	9780	0
9	20230628	204000	9780	9780	9780	9780	9780	0
10	20230628	203900	9780	9780	9780	9780	9780	0
11	20230628	203800	9780	9780	9780	9780	9780	0
12	20230628	203700	9780	9780	9780	9780	9780	0
13	20230628	203600	9780	9780	9780	9780	9780	0
14	20230628	203500	9780	9780	9780	9780	9780	0
15	20230628	203400	9780	9780	9780	9780	9780	0
16	20230628	203300	9780	9780	9780	9780	9780	0
17	20230628	203200	9780	9780	9780	9780	9780	0
18	20230628	203100	9780	9780	9780	9780	9780	0
19	20230628	203000	9780	9780	9780	9780	9780	0
20	20230628	202900	9780	9780	9780	9780	9780	0
21	20230628	202800	9780	9780	9780	9780	9780	0
22	20230628	202700	9780	9780	9780	9780	9780	0
23	20230628	202600	9780	9780	9780	9780	9780	0
24	20230628	202500	9780	9780	9780	9780	9780	0
25	20230628	202400	9780	9780	9780	9780	9780	0
26	20230628	202300	9780	9780	9780	9780	9780	0
27	20230628	202200	9780	9780	9780	9780	9780	0
28	20230628	202100	9780	9780	9780	9780	9780	0
29	20230628	202000	9780	9780	9780	9780	9780	0
30	20230628	201900	9780	9780	9780	9780	9780	0
31	20230628	201800	9780	9780	9780	9780	9780	0
32	20230628	201700	9780	9780	9780	9780	9780	1
33	20230628	201600	9780	9780	9780	9780	9780	0
34	20230628	201500	9780	9780	9780	9780	9780	0
35	20230628	201400	9780	9780	9780	9780	9780	0
36	20230628	201300	9780	9780	9780	9780	9780	0
37	20230628	201200	9780	9780	9780	9780	9780	0
38	20230628	201100	9780	9780	9780	9780	9780	0
39	20230628	201000	9780	9780	9780	9780	9780	0
40	20230628	200900	9780	9780	9780	9780	9780	0
41	20230628	200800	9780	9780	9780	9780	9780	0
42	20230628	200700	9780	9780	9780	9780	9780	0
43	20230628	200600	9780	9780	9780	9780	9780	0
44	20230628	200500	9780	9780	9780	9780	9780	0
45	20230628	200400	9780	9780	9780	9780	9780	0
46	20230628	200300	9780	9780	9780	9780	9780	0
47	20230628	200200	9780	9780	9780	9780	9780	0
48	20230628	200100	9780	9780	9780	9780	9780	0
49	20230628	200000	9780	9780	9780	9780	9780	0
50	20230628	195900	9780	9780	9780	9780	9780	0
51	20230628	195800	9780	9780	9780	9780	9780	0
52	20230628	195700	9780	9780	9780	9780	9780	0
53	20230628	195600	9780	9780	9780	9780	9780	0
54	20230628	195500	9780	9780	9780	9780	9780	0
55	20230628	195400	9780	9780	9780	9780	9780	0
56	20230628	195300	9780	9780	9780	9780	9780	0
57	20230628	195200	9780	9780	9780	9780	9780	0
58	20230628	195100	9780	9780	9780	9780	9780	0
59	20230628	195000	9780	9780	9780	9780	9780	0
60	20230628	194900	9780	9780	9780	9780	9780	0
61	20230628	194800	9780	9780	9780	9780	9780	0
62	20230628	194700	9780	9780	9780	9780	9780	1
63	20230628	194600	9780	9780	9780	9780	9780	0
64	20230628	194500	9780	9780	9780	9780	9780	0
65	20230628	194400	9780	9780	9780	9780	9780	0
66	20230628	194300	9780	9780	9780	9780	9780	0
67	20230628	194200	9780	9780	9780	9780	9780	0
68	20230628	194100	9780	9780	9780	9780	9780	0
69	20230628	194000	9780	9780	9780	9780	9780	0
70	20230628	193900	9780	9780	9780	9780	9780	0
71	20230628	193800	9780	9780	9780	9780	9780	0
72	20230628	193700	9780	9780	9780	9780	9780	0
73	20230628	193600	9780	9780	9780	9780	9780	0
74	20230628	193500	9780	9780	9780	9780	9780	0
75	20230628	193400	9780	9780	9780	9780	9780	0
76	20230628	193300	9780	9780	9780	9780	9780	0
77	20230628	193200	9780	9780	9780	9780	9780	0
78	20230628	193100	9780	9780	9780	9780	9780	0
79	20230628	193000	9780	9780	9780	9780	9780	0
80	20230628	192900	9780	9780	9780	9780	9780	0
81	20230628	192800	9780	9780	9780	9780	9780	0
82	20230628	192700	9780	9780	9780	9780	9780	0
83	20230628	192600	9780	9780	9780	9780	9780	0
84	20230628	192500	9780	9780	9780	9780	9780	0
85	20230628	192400	9780	9780	9780	9780	9780	0
86	20230628	192300	9780	9780	9780	9780	9780	0
87	20230628	192200	9780	9780	9780	9780	9780	0
88	20230628	192100	9780	9780	9780	9780	9780	0
89	20230628	192000	9780	9780	9780	9780	9780	0
90	20230628	191900	9780	9780	9780	9780	9780	0
91	20230628	191800	9780	9780	9780	9780	9780	0
92	20230628	191700	9780	9780	9780	9780	9780	1
93	20230628	191600	9780	9780	9780	9780	9780	0
94	20230628	191500	9780	9780	9780	9780	9780	0
95	20230628	191400	9780	9780	9780	9780	9780	0
96	20230628	191300	9780	9780	9780	9780	9780	0
97	20230628	191200	9780	9780	9780	9780	9780	0
98	20230628	191100	9780	9780	9780	9780	9780	0
99	20230628	191000	9780	9780	9780	9780	9780	0
100	20230628	190900	9780	9780	9780	9780	9780	0
101	20230628	190800	9780	9780	9780	9780	9780	0
102	20230628	190700	9780	9780	9780	9780	9780	0
103	20230628	190600	9780	9780	9780	9780	9780	0
104	20230628	190500	9780	9780	9780	9780	9780	0
105	20230628	190400	9780	9780	9780	9780	9780	0
106	20230628	190300	9780	9780	9780	9780	9780	0
107	20230628	190200	9780	9780	9780	9780	9780	0
108	20230628	190100	9780	9780	9780	9780	9780	0
109	20230628	190000	9780	9780	9780	9780	9780	0
110	20230628	185900	9780	9780	9780	9780	9780	0
111	20230628	185800	9780	9780	9780	9780	9780	0
112	20230628	185700	9780	9780	9780	9780	9780	0
113	20230628	185600	9780	9780	9780	9780	9780	0
114	20230628	185500	9780	9780	9780	9780	9780	0
115	20230628	185400	9780	9780	9780	9780	9780	0
116	20230628	185300	9780	9780	9780	9780	9780	0
117	20230628	185200	9780	9780	9780	9780	9780	0
118	20230628	185100	9780	9780	9780	9780	9780	0
119	20230628	185000	9780	9780	9780	9780	9780	0
120	20230628	184900	9780	9780	9780	9780	9780	0
121	20230628	184800	9780	9780	9780	9780	9780	0
122	20230628	184700	9780	9780	9780	9780	9780	1
123	20230628	184600	9780	9780	9780	9780	9780	0
124	20230628	184500	9780	9780	9780	9780	9780	0
125	20230628	184400	9780	9780	9780	9780	9780	0
126	20230628	184300	9780	9780	9780	9780	9780	0
127	20230628	184200	9780	9780	9780	9780	9780	0
128	20230628	184100	9780	9780	9780	9780	9780	0
129	20230628	184000	9780	9780	9780	9780	9780	0
130	20230628	183900	9780	9780	9780	9780	9780	0
131	20230628	183800	9780	9780	9780	9780	9780	0
132	20230628	183700	9780	9780	9780	9780	9780	0
133	20230628	183600	9780	9780	9780	9780	9780	0
134	20230628	183500	9780	9780	9780	9780	9780	0
135	20230628	183400	9780	9780	9780	9780	9780	0
136	20230628	183300	9780	9780	9780	9780	9780	0
137	20230628	183200	9780	9780	9780	9780	9780	0
138	20230628	183100	9780	9780	9780	9780	9780	0
139	20230628	183000	9780	9780	9780	9780	9780	0
140	20230628	182900	9780	9780	9780	9780	9780	0
141	20230628	182800	9780	9780	9780	9780	9780	0
142	20230628	182700	9780	9780	9780	9780	9780	0
143	20230628	182600	9780	9780	9780	9780	9780	0
144	20230628	182500	9780	9780	9780	9780	9780	0
145	20230628	182400	9780	9780	9780	9780	9780	0
146	20230628	182300	9780	9780	9780	9780	9780	0
147	20230628	182200	9780	9780	9780	9780	9780	0
148	20230628	182100	9780	9780	9780	9780	9780	0
149	20230628	182000	9780	9780	9780	9780	9780	0
150	20230628	181900	9780	9780	9780	9780	9780	0
151	20230628	181800	9780	9780	9780	9780	9780	0
152	20230628	181700	9780	9780	9780	9780	9780	1
153	20230628	181600	9780	9780	9780	9780	9780	0
154	20230628	181500	9780	9780	9780	9780	9780	0
155	20230628	181400	9780	9780	9780	9780	9780	0
156	20230628	181300	9780	9780	9780	9780	9780	0
157	20230628	181200	9780	9780	9780	9780	9780	0
158	20230628	181100	9780	9780	9780	9780	9780	0
159	20230628	181000	9780	9780	9780	9780	9780	0
160	20230628	180900	9780	9780	9780	9780	9780	0
161	20230628	180800	9780	9780	9780	9780	9780	0
162	20230628	180700	9780	9780	9780	9780	9780	0
163	20230628	180600	9780	9780	9780	9780	9780	0
164	20230628	180500	9780	9780	9780	9780	9780	0
165	20230628	180400	9780	9780	9780	9780	9780	0
166	20230628	180300	9780	9780	9780	9780	9780	0
167	20230628	180200	9780	9780	9780	9780	9780	0
168	20230628	180100	9780	9780	9780	9780	9780	0
169	20230628	180000	9780	9780	9780	9780	9780	0
170	20230628	175900	9780	9780	9780	9780	9780	0
171	20230628	175800	9780	9780	9780	9780	9780	0
172	20230628	175700	9780	9780	9780	9780	9780	0
173	20230628	175600	9780	9780	9780	9780	9780	0
174	20230628	175500	9780	9780	9780	9780	9780	0
175	20230628	175400	9780	9780	9780	9780	9780	0
176	20230628	175300	9780	9780	9780	9780	9780	0
177	20230628	175200	9780	9780	9780	9780	9780	0
178	20230628	175100	9780	9780	9780	9780	9780	0
179	20230628	175000	9780	9780	9780	9780	9780	0
180	20230628	174900	9780	9780	9780	9780	9780	0
181	20230628	174800	9780	9780	9780	9780	9780	0
182	20230628	174700	9780	9780	9780	9780	9780	1
183	20230628	174600	9780	9780	9780	9780	9780	0
184	20230628	174500	9780	9780	9780	9780	9780	0
185	20230628	174400	9780	9780	9780	9780	9780	0
186	20230628	174300	9780	9780	9780	9780	9780	0
187	20230628	174200	9780	9780	9780	9780	9780	0
188	20230628	174100	9780	9780	9780	9780	9780	0
189	20230628	174000	9780	9780	9780	9780	9780	0
190	20230628	173900	9780	9780	9780	9780	9780	0
191	20230628	173800	9780	9780	9780	9780	9780	0
192	20230628	173700	9780	9780	9780	9780	9780	0
193	20230628	173600	9780	9780	9780	9780	9780	0
194	20230628	173500	9780	9780	9780	9780	9780	0
195	20230628	173400	9780	9780	9780	9780	9780	0
196	20230628	173300	9780	9780	9780	9780	9780	0
197	20230628	173200	9780	9780	9780	9780	9780	0
198	20230628	173100	9780	9780	9780	9780	9780	0
199	20230628	173000	9780	9780	9780	9780	9780	0
200	20230628	172900	9780	9780	9780	9780	9780	0
201	20230628	172800	9780	9780	9780	9780	9780	0
202	20230628	172700	9780	9780	9780	9780	9780	0
203	20230628	172600	9780	9780	9780	9780	9780	0
204	20230628	172500	9780	9780	9780	9780	9780	0
205	20230628	172400	9780	9780	9780	9780	9780	0
206	20230628	172300	9780	9780	9780	9780	9780	0
207	20230628	172200	9780	9780	9780	9780	9780	0
208	20230628	172100	9780	9780	9780	9780	9780	0
209	20230628	172000	9780	9780	9780	9780	9780	0
210	20230628	171900	9780	9780	9780	9780	9780	0
211	20230628	171800	9780	9780	9780	9780	9780	0
212	20230628	171700	9780	9780	9780	9780	9780	1
213	20230628	171600	9780	9780	9780	9780	9780	0
214	20230628	171500	9780	9780	9780	9780	9780	0
215	20230628	171400	9780	9780	9780	9780	9780	0
216	20230628	171300	9780	9780	9780	9780	9780	0
217	20230628	171200	9780	9780	9780	9780	9780	0
218	20230628	171100	9780	9780	9780	9780	9780	0
219	20230628	171000	9780	9780	9780	9780	9780	0
220	20230628	170900	9780	9780	9780	9780	9780	0
221	20230628	170800	9780	9780	9780	9780	9780	0
222	20230628	170700	9780	9780	9780	9780	9780	0
223	20230628	170600	9780	9780	9780	9780	9780	0
224	20230628	170500	9780	9780	9780	9780	9780	0
225	20230628	170400	9780	9780	9780	9780	9780	0
226	20230628	170300	9780	9780	9780	9780	9780	0
227	20230628	170200	9780	9780	9780	9780	9780	0
228	20230628	170100	9780	9780	9780	9780	9780	0
229	20230628	170000	9780	9780	9780	9780	9780	0
230	20230628	165900	9780	9780	9780	9780	9780	0
231	20230628	165800	9780	9780	9780	9780	9780	0
232	20230628	165700	9780	9780	9780	9780	9780	0
233	20230628	165600	9780	9780	9780	9780	9780	0
234	20230628	165500	9780	9780	9780	9780	9780	0
235	20230628	165400	9780	9780	9780	9780	9780	0
236	20230628	165300	9780	9780	9780	9780	9780	0
237	20230628	165200	9780	9780	9780	9780	9780	0
238	20230628	165100	9780	9780	9780	9780	9780	0
239	20230628	165000	9780	9780	9780	9780	9780	0
240	20230628	164900	9780	9780	9780	9780	9780	0
241	20230628	164800	9780	9780	9780	9780	9780	0
242	20230628	164700	9780	9780	9780	9780	9780	1
243	20230628	164600	9780	9780	9780	9780	9780	0
244	20230628	164500	9780	9780	9780	9780	9780	0
245	20230628	164400	9780	9780	9780	9780	9780	0
246	20230628	164300	9780	9780	9780	9780	9780	0
247	20230628	164200	9780	9780	9780	9780	9780	0
248	20230628	164100	9780	9780	9780	9780	9780	0
249	20230628	164000	9780	9780	9780	9780	9780	0
250	20230628	163900	9780	9780	9780	9780	9780	0
251	20230628	163800	9780	9780	9780	9780	9780	0
252	20230628	163700	9780	9780	9780	9780	9780	0
253	20230628	163600	9780	9780	9780	9780	9780	0
254	20230628	163500	9780	9780	9780	9780	9780	0
255	20230628	163400	9780	9780	9780	9780	9780	0
256	20230628	163300	9780	9780	9780	9780	9780	0
257	20230628	163200	9780	9780	9780	9780	9780	0
258	20230628	163100	9780	9780	9780	9780	9780	0
259	20230628	163000	9780	9780	9780	9780	9780	0
260	20230628	162900	9780	9780	9780	9780	9780	0
261	20230628	162800	9780	9780	9780	9780	9780	0
262	20230628	162700	9780	9780	9780	9780	9780	0
263	20230628	162600	9780	9780	9780	9780	9780	0
264	20230628	162500	9780	9780	9780	9780	9780	0
265	20230628	162400	9780	9780	9780	9780	9780	0
266	20230628	162300	9780	9780	9780	9780	9780	0
267	20230628	162200	9780	9780	9780	9780	9780	0
268	20230628	162100	9780	9780	9780	9780	9780	0
269	20230628	162000	9780	9780	9780	9780	9780	0
270	20230628	161900	9780	9780	9780	9780	9780	0
271	20230628	161800	9780	9780	9780	9780	9780	0
272	20230628	161700	9780	9780	9780	9780	9780	1
273	20230628	161600	9780	9780	9780	9780	9780	0
274	20230628	161500	9780	9780	9780	9780	9780	0
275	20230628	161400	9780	9780	9780	9780	9780	0
276	20230628	161300	9780	9780	9780	9780	9780	0
277	20230628	161200	9780	9780	9780	9780	9780	0
278	20230628	161100	9780	9780	9780	9780	9780	0
279	20230628	161000	9780	9780	9780	9780	9780	0
280	20230628	160900	9780	9780	9780	9780	9780	0
281	20230628	160800	9780	9780	9780	9780	9780	0
282	20230628	160700	9780	9780	9780	9780	9780	0
283	20230628	160600	9780	9780	9780	9780	9780	0
284	20230628	160500	9780	9780	9780	9780	9780	0
285	20230628	160400	9780	9780	9780	9780	9780	0
286	20230628	160300	9780	9780	9780	9780	9780	0
287	20230628	160200	9780	9780	9780	9780	9780	0
288	20230628	160100	9780	9780	9780	9780	9780	0
289	20230628	160000	9780	9780	9780	9780	9780	0
290	20230628	155900	9780	9780	9780	9780	9780	0
291	20230628	155800	9780	9780	9780	9780	9780	0
292	20230628	155700	9780	9780	9780	9780	9780	0
293	20230628	155600	9780	9780	9780	9780	9780	0
294	20230628	155500	9780	9780	9780	9780	9780	0
295	20230628	155400	9780	9780	9780	9780	9780	0
296	20230628	155300	9780	9780	9780	9780	9780	0
297	20230628	155200	9780	9780	9780	9780	9780	0
298	20230628	155100	9780	9780	9780	9780	9780	0
299	20230628	155000	9780	9780	9780	9780	9780	0
300	20230628	154900	9780	9780	9780	9780	9780	0
301	20230628	154800	9780	9780	9780	9780	9780	0
302	20230628	154700	9780	9780	9780	9780	9780	1
303	20230628	154600	9780	9780	9780	9780	9780	0
304	20230628	154500	9780	9780	9780	9780	9780	0
305	20230628	154400	9780	9780	9780	9780	9780	0
306	20230628	154300	9780	9780	9780	9780	9780	0
307	20230628	154200	9780	9780	9780	9780	9780	0
308	20230628	154100	9780	9780	9780	9780	9780	0
309	20230628	154000	9780	9780	9780	9780	9780	0
310	20230628	153900	9780	9780	9780	9780	9780	0
311	20230628	153800	9780	9780	9780	9780	9780	0
312	20230628	153700	9780	9780	9780	9780	9780	0
313	20230628	153600	9780	9780	9780	9780	9780	0
314	20230628	153500	9780	9780	9780	9780	9780	0
315	20230628	153400	9780	9780	9780	9780	9780	0
316	20230628	153300	9780	9780	9780	9780	9780	0
317	20230628	153200	9780	9780	9780	9780	9780	0
318	20230628	153100	9780	9780	9780	9780	9780	0
319	20230628	153000	9780	9780	9780	9780	9780	0
320	20230628	152900	9780	9780	9780	9780	9780	0
321	20230628	152800	9780	9780	9780	9780	9780	0
322	20230628	152700	9780	9780	9780	9780	9780	0
323	20230628	152600	9780	9780	9780	9780	9780	0
324	20230628	152500	9780	9780	9780	9780	9780	0
325	20230628	152400	9780	9780	9780	9780	9780	0
326	20230628	152300	9780	9780	9780	9780	9780	0
327	20230628	152200	9780	9780	9780	9780	9780	0
328	20230628	152100	9780	9780	9780	9780	9780	0
329	20230628	152000	9780	9780	9780	9780	9780	0
330	20230628	151900	9780	9780	9780	9780	9780	0
331	20230628	151800	9780	9780	9780	9780	9780	0
332	20230628	151700	9780	9780	9780	9780	9780	0
333	20230628	151600	9780	9780	9780	9780	9780	0
334	20230628	151500	9780	9780	9780	9780	9780	0
335	20230628	151400	9780	9780	9780	9780	9780	0
336	20230628	151300	9780	9780	9780	9780	9780	0
337	20230628	151200	9780	9780	9780	9780	9780	0
338	20230628	151100	9780	9780	9780	9780	9780	0
339	20230628	151000	9780	9780	9780	9780	9780	0
340	20230628	150900	9780	9780	9780	9780	9780	0
341	20230628	150800	9780	9780	9780	9780	9780	0
342	20230628	150700	9780	9780	9780	9780	9780	0
343	20230628	150600	9780	9780	9780	9780	9780	0
344	20230628	150500	9780	9780	9780	9780	9780	0
345	20230628	150400	9780	9780	9780	9780	9780	0
346	20230628	150300	9780	9780	9780	9780	9780	0
347	20230628	150200	9780	9780	9780	9780	9780	0
348	20230628	150100	9780	9780	9780	9780	9780	0
349	20230628	150000	9780	9780	9780	9780	9780	0
350	20230628	145900	9780	9780	9780	9780	9780	0
351	20230628	145800	9780	9780	9780	9780	9780	0
352	20230628	145700	9780	9780	9780	9780	9780	0
353	20230628	145600	9780	9780	9780	9780	9780	0
354	20230628	145500	9780	9780	9780	9780	9780	0
355	20230628	145400	9780	9780	9780	9780	9780	0
356	20230628	145300	9780	9780	9780	9780	9780	0
357	20230628	145200	9780	9780	9780	9780	9780	0
358	20230628	145100	9780	9780	9780	9780	9780	0
359	20230628	145000	9780	9780	9780	9780	9780	0
360	20230628	144900	9780	9780	9780	9780	9780	0
361	20230628	144800	9780	9780	9780	9780	9780	0
362	20230628	144700	9780	9780	9780	9780	9780	0
363	20230628	144600	9780	9780	9780	9780	9780	0
364	20230628	144500	9780	9780	9780	9780	9780	0
365	20230628	144400	9780	9780	9780	9780	9780	0
366	20230628	144300	9780	9780	9780	9780	9780	0
367	20230628	144200	9780	9780	9780	9780	9780	0
368	20230628	144100	9780	9780	9780	9780	9780	0
369	20230628	144000	9780	9780	9780	9780	9780	0
370	20230628	143900	9780	9780	9780	9780	9780	0
371	20230628	143800	9780	9780	9780	9780	9780	0
372	20230628	143700	9780	9780	9780	9780	9780	0
373	20230628	143600	9780	9780	9780	9780	9780	0
374	20230628	143500	9780	9780	9780	9780	9780	0
375	20230628	143400	9780	9780	9780	9780	9780	0
376	20230628	143300	9780	9780	9780	9780	9780	0
377	20230628	143200	9780	9780	9780	9780	9780	0
378	20230628	143100	9780	9780	9780	9780	9780	0
379	20230628	143000	9780	9780	9780	9780	9780	0
380	20230628	142900	9780	9780	9780	9780	9780	0
381	20230628	142800	9780	9780	9780	9780	9780	0
382	20230628	142700	9780	9780	9780	9780	9780	0
383	20230628	142600	9780	9780	9780	9780	9780	0
384	20230628	142500	9780	9780	9780	9780	9780	0
385	20230628	142400	9780	9780	9780	9780	9780	0
386	20230628	142300	9780	9780	9780	9780	9780	0
387	20230628	142200	9780	9780	9780	9780	9780	0
388	20230628	142100	9780	9780	9780	9780	9780	0
389	20230628	142000	9780	9780	9780	9780	9780	0
390	20230628	141900	9780	9780	9780	9780	9780	0
391	20230628	141800	9780	9780	9780	9780	9780	0
392	20230628	141700	9780	9780	9780	9780	9780	0
393	20230628	141600	9780	9780	9780	9780	9780	0
394	20230628	141500	9780	9780	9780	9780	9780	0
395	20230628	141400	9780	9780	9780	9780	9780	0
396	20230628	141300	9780	9780	9780	9780	9780	0
397	20230628	141200	9780	9780	9780	9780	9780	0
398	20230628	141100	9780	9780	9780	9780	9780	0
399	20230628	141000	9780	9780	9780	9780	9780	0
400	20230628	140900	9780	9780	9780	9780	9780	0
401	20230628	140800	9780	9780	9780	9780	9780	0
402	20230628	140700	9780	9780	9780	9780	9780	0
403	20230628	140600	9780	9780	9780	9780	9780	0
404	20230628	140500	9780	9780	9780	9780	9780	0
405	20230628	140400	9780	9780	9780	9780	9780	0
406	20230628	140300	9780	9780	9780	9780	9780	0
407	20230628	140200	9780	9780	9780	9780	9780	0
408	20230628	140100	9780	9780	9780	9780	9780	0
409	20230628	140000	9780	9780	9780	9780	9780	0
410	20230628	135900	9780	9780	9780	9780	9780	0
411	20230628	135800	9780	9780	9780	9780	9780	0
412	20230628	135700	9780	9780	9780	9780	9780	0
413	20230628	135600	9780	9780	9780	9780	9780	0
414	20230628	135500	9780	9780	9780	9780	9780	0
415	20230628	135400	9780	9780	9780	9780	9780	0
416	20230628	135300	9780	9780	9780	9780	9780	0
417	20230628	135200	9780	9780	9780	9780	9780	0
418	20230628	135100	9780	9780	9780	9780	9780	1
419	20230628	135000	0	9750	9750	9750	9750	0
420	20230628	134900	0	9750	9750	9750	9750	0
421	20230628	134800	0	9750	9750	9750	9750	0
422	20230628	134700	0	9750	9750	9750	9750	0
423	20230628	134600	0	9750	9750	9750	9750	0
424	20230628	134500	0	9750	9750	9750	9750	0
425	20230628	134400	0	9750	9750	9750	9750	0
426	20230628	134300	0	9750	9750	9750	9750	0
427	20230628	134200	0	9750	9750	9750	9750	0
428	20230628	134100	0	9750	9750	9750	9750	0
429	20230628	134000	0	9750	9750	9750	9750	0
430	20230628	133900	0	9750	9750	9750	9750	0
431	20230628	133800	0	9750	9750	9750	9750	0
432	20230628	133700	0	9750	9750	9750	9750	0
433	20230628	133600	0	9750	9750	9750	9750	0
434	20230628	133500	0	9750	9750	9750	9750	0
435	20230628	133400	0	9750	9750	9750	9750	0
436	20230628	133300	0	9750	9750	9750	9750	0
437	20230628	133200	0	9750	9750	9750	9750	0
438	20230628	133100	0	9750	9750	9750	9750	0
439	20230628	133000	0	9750	9750	9750	9750	0
440	20230628	132900	0	9750	9750	9750	9750	0
441	20230628	132800	0	9750	9750	9750	9750	0
442	20230628	132700	0	9750	9750	9750	9750	0
443	20230628	132600	0	9750	9750	9750	9750	0
444	20230628	132500	0	9750	9750	9750	9750	0
445	20230628	132400	0	9750	9750	9750	9750	0
446	20230628	132300	0	9750	9750	9750	9750	0
447	20230628	132200	0	9750	9750	9750	9750	0
448	20230628	132100	0	9750	9750	9750	9750	0
449	20230628	132000	0	9750	9750	9750	9750	0
450	20230628	131900	0	9750	9750	9750	9750	0
451	20230628	131800	0	9750	9750	9750	9750	0
452	20230628	131700	0	9750	9750	9750	9750	0
453	20230628	131600	0	9750	9750	9750	9750	0
454	20230628	131500	0	9750	9750	9750	9750	0
455	20230628	131400	0	9750	9750	9750	9750	0
456	20230628	131300	0	9750	9750	9750	9750	0
457	20230628	131200	0	9750	9750	9750	9750	0
458	20230628	131100	0	9750	9750	9750	9750	0
459	20230628	131000	0	9750	9750	9750	9750	0
460	20230628	130900	0	9750	9750	9750	9750	0
461	20230628	130800	0	9750	9750	9750	9750	0
462	20230628	130700	0	9750	9750	9750	9750	0
463	20230628	130600	0	9750	9750	9750	9750	0
464	20230628	130500	0	9750	9750	9750	9750	0
465	20230628	130400	0	9750	9750	9750	9750	0
466	20230628	130300	0	9750	9750	9750	9750	0
467	20230628	130200	0	9750	9750	9750	9750	0
468	20230628	130100	0	9750	9750	9750	9750	0
469	20230628	130000	0	9750	9750	9750	9750	0
470	20230628	125900	0	9750	9750	9750	9750	0
471	20230628	125800	0	9750	9750	9750	9750	0
472	20230628	125700	0	9750	9750	9750	9750	0
473	20230628	125600	0	9750	9750	9750	9750	0
474	20230628	125500	0	9750	9750	9750	9750	0
475	20230628	125400	0	9750	9750	9750	9750	0
476	20230628	125300	0	9750	9750	9750	9750	0
477	20230628	125200	0	9750	9750	9750	9750	0
478	20230628	125100	0	9750	9750	9750	9750	0
479	20230628	125000	0	9750	9750	9750	9750	0
480	20230628	124900	0	9750	9750	9750	9750	0
481	20230628	124800	0	9750	9750	9750	9750	0
482	20230628	124700	0	9750	9750	9750	9750	0
483	20230628	124600	0	9750	9750	9750	9750	0
484	20230628	124500	0	9750	9750	9750	9750	0
485	20230628	124400	0	9750	9750	9750	9750	0
486	20230628	124300	0	9750	9750	9750	9750	0
487	20230628	124200	0	9750	9750	9750	9750	0
488	20230628	124100	0	9750	9750	9750	9750	0
489	20230628	124000	0	9750	9750	9750	9750	0
490	20230628	123900	0	9750	9750	9750	9750	0
491	20230628	123800	0	9750	9750	9750	9750	0
492	20230628	123700	0	9750	9750	9750	9750	0
493	20230628	123600	0	9750	9750	9750	9750	0
494	20230628	123500	0	9750	9750	9750	9750	0
495	20230628	123400	0	9750	9750	9750	9750	0
496	20230628	123300	0	9750	9750	9750	9750	0
497	20230628	123200	0	9750	9750	9750	9750	0
498	20230628	123100	0	9750	9750	9750	9750	0
499	20230628	123000	0	9750	9750	9750	9750	0
500	20230628	122900	0	9750	9750	9750	9750	0
501	20230628	122800	0	9750	9750	9750	9750	0
502	20230628	122700	0	9750	9750	9750	9750	0
503	20230628	122600	0	9750	9750	9750	9750	0
504	20230628	122500	0	9750	9750	9750	9750	0
505	20230628	122400	0	9750	9750	9750	9750	0
506	20230628	122300	0	9750	9750	9750	9750	0
507	20230628	122200	0	9750	9750	9750	9750	0
508	20230628	122100	0	9750	9750	9750	9750	0
509	20230628	122000	0	9750	9750	9750	9750	0
510	20230628	121900	0	9750	9750	9750	9750	0
511	20230628	121800	0	9750	9750	9750	9750	0
512	20230628	121700	0	9750	9750	9750	9750	0
513	20230628	121600	0	9750	9750	9750	9750	0
514	20230628	121500	0	9750	9750	9750	9750	0
515	20230628	121400	0	9750	9750	9750	9750	0
516	20230628	121300	0	9750	9750	9750	9750	0
517	20230628	121200	0	9750	9750	9750	9750	0
518	20230628	121100	0	9750	9750	9750	9750	0
519	20230628	121000	0	9750	9750	9750	9750	0
520	20230628	120900	0	9750	9750	9750	9750	0
521	20230628	120800	0	9750	9750	9750	9750	0
522	20230628	120700	0	9750	9750	9750	9750	0
523	20230628	120600	0	9750	9750	9750	9750	0
524	20230628	120500	0	9750	9750	9750	9750	0
525	20230628	120400	0	9750	9750	9750	9750	0
526	20230628	120300	0	9750	9750	9750	9750	0
527	20230628	120200	0	9750	9750	9750	9750	0
528	20230628	120100	0	9750	9750	9750	9750	0
529	20230628	120000	0	9750	9750	9750	9750	0
530	20230628	115900	0	9750	9750	9750	9750	0
531	20230628	115800	0	9750	9750	9750	9750	0
532	20230628	115700	0	9750	9750	9750	9750	0
533	20230628	115600	0	9750	9750	9750	9750	0
534	20230628	115500	0	9750	9750	9750	9750	0
535	20230628	115400	0	9750	9750	9750	9750	0
536	20230628	115300	0	9750	9750	9750	9750	0
537	20230628	115200	0	9750	9750	9750	9750	0
538	20230628	115100	0	9750	9750	9750	9750	0
539	20230628	115000	0	9750	9750	9750	9750	0
540	20230628	114900	0	9750	9750	9750	9750	0
541	20230628	114800	0	9750	9750	9750	9750	0
542	20230628	114700	0	9750	9750	9750	9750	0
543	20230628	114600	0	9750	9750	9750	9750	0
544	20230628	114500	0	9750	9750	9750	9750	0
545	20230628	114400	0	9750	9750	9750	9750	0
546	20230628	114300	0	9750	9750	9750	9750	0
547	20230628	114200	0	9750	9750	9750	9750	0
548	20230628	114100	0	9750	9750	9750	9750	0
549	20230628	114000	0	9750	9750	9750	9750	0
550	20230628	113900	0	9750	9750	9750	9750	0
551	20230628	113800	0	9750	9750	9750	9750	0
552	20230628	113700	0	9750	9750	9750	9750	0
553	20230628	113600	0	9750	9750	9750	9750	0
554	20230628	113500	0	9750	9750	9750	9750	0
555	20230628	113400	0	9750	9750	9750	9750	0
556	20230628	113300	0	9750	9750	9750	9750	0
557	20230628	113200	0	9750	9750	9750	9750	0
558	20230628	113100	0	9750	9750	9750	9750	0
559	20230628	113000	0	9750	9750	9750	9750	0
560	20230628	112900	0	9750	9750	9750	9750	0
561	20230628	112800	0	9750	9750	9750	9750	0
562	20230628	112700	0	9750	9750	9750	9750	0
563	20230628	112600	0	9750	9750	9750	9750	0
564	20230628	112500	0	9750	9750	9750	9750	0
565	20230628	112400	0	9750	9750	9750	9750	0
566	20230628	112300	0	9750	9750	9750	9750	0
567	20230628	112200	0	9750	9750	9750	9750	0
568	20230628	112100	0	9750	9750	9750	9750	0
569	20230628	112000	0	9750	9750	9750	9750	0
570	20230628	111900	0	9750	9750	9750	9750	0
571	20230628	111800	0	9750	9750	9750	9750	0
572	20230628	111700	0	9750	9750	9750	9750	0
573	20230628	111600	0	9750	9750	9750	9750	0
574	20230628	111500	0	9750	9750	9750	9750	0
575	20230628	111400	0	9750	9750	9750	9750	0
576	20230628	111300	0	9750	9750	9750	9750	0
577	20230628	111200	0	9750	9750	9750	9750	0
578	20230628	111100	0	9750	9750	9750	9750	0
579	20230628	111000	0	9750	9750	9750	9750	0
580	20230628	110900	0	9750	9750	9750	9750	0
581	20230628	110800	0	9750	9750	9750	9750	0
582	20230628	110700	0	9750	9750	9750	9750	0
583	20230628	110600	0	9750	9750	9750	9750	0
584	20230628	110500	0	9750	9750	9750	9750	0
585	20230628	110400	0	9750	9750	9750	9750	0
586	20230628	110300	0	9750	9750	9750	9750	0
587	20230628	110200	0	9750	9750	9750	9750	0
588	20230628	110100	0	9750	9750	9750	9750	0
589	20230628	110000	0	9750	9750	9750	9750	0
590	20230628	105900	0	9750	9750	9750	9750	0
591	20230628	105800	0	9750	9750	9750	9750	0
592	20230628	105700	0	9750	9750	9750	9750	0
593	20230628	105600	0	9750	9750	9750	9750	0
594	20230628	105500	0	9750	9750	9750	9750	0
595	20230628	105400	0	9750	9750	9750	9750	0
596	20230628	105300	0	9750	9750	9750	9750	0
597	20230628	105200	0	9750	9750	9750	9750	0
598	20230628	105100	0	9750	9750	9750	9750	0
599	20230628	105000	0	9750	9750	9750	9750	0
600	20230628	104900	0	9750	9750	9750	9750	0
601	20230628	104800	0	9750	9750	9750	9750	0
602	20230628	104700	0	9750	9750	9750	9750	0
603	20230628	104600	0	9750	9750	9750	9750	0
604	20230628	104500	0	9750	9750	9750	9750	0
605	20230628	104400	0	9750	9750	9750	9750	0
606	20230628	104300	0	9750	9750	9750	9750	0
607	20230628	104200	0	9750	9750	9750	9750	0
608	20230628	104100	0	9750	9750	9750	9750	0
609	20230628	104000	0	9750	9750	9750	9750	0
610	20230628	103900	0	9750	9750	9750	9750	0
611	20230628	103800	0	9750	9750	9750	9750	0
612	20230628	103700	0	9750	9750	9750	9750	0
613	20230628	103600	0	9750	9750	9750	9750	0
614	20230628	103500	0	9750	9750	9750	9750	0
615	20230628	103400	0	9750	9750	9750	9750	0
616	20230628	103300	0	9750	9750	9750	9750	0
617	20230628	103200	0	9750	9750	9750	9750	0
618	20230628	103100	0	9750	9750	9750	9750	0
619	20230628	103000	0	9750	9750	9750	9750	0
620	20230628	102900	0	9750	9750	9750	9750	0
621	20230628	102800	0	9750	9750	9750	9750	0
622	20230628	102700	0	9750	9750	9750	9750	0
623	20230628	102600	0	9750	9750	9750	9750	0
624	20230628	102500	0	9750	9750	9750	9750	0
625	20230628	102400	0	9750	9750	9750	9750	0
626	20230628	102300	0	9750	9750	9750	9750	0
627	20230628	102200	0	9750	9750	9750	9750	0
628	20230628	102100	0	9750	9750	9750	9750	0
629	20230628	102000	0	9750	9750	9750	9750	0
630	20230628	101900	0	9750	9750	9750	9750	0
631	20230628	101800	0	9750	9750	9750	9750	0
632	20230628	101700	0	9750	9750	9750	9750	0
633	20230628	101600	0	9750	9750	9750	9750	0
634	20230628	101500	0	9750	9750	9750	9750	0
635	20230628	101400	0	9750	9750	9750	9750	0
636	20230628	101300	0	9750	9750	9750	9750	0
637	20230628	101200	0	9750	9750	9750	9750	0
638	20230628	101100	0	9750	9750	9750	9750	0
639	20230628	101000	0	9750	9750	9750	9750	0
640	20230628	100900	0	9750	9750	9750	9750	0
641	20230628	100800	0	9750	9750	9750	9750	0
642	20230628	100700	0	9750	9750	9750	9750	0
643	20230628	100600	0	9750	9750	9750	9750	0
644	20230628	100500	0	9750	9750	9750	9750	0
645	20230628	100400	0	9750	9750	9750	9750	0
646	20230628	100300	0	9750	9750	9750	9750	0
647	20230628	100200	0	9750	9750	9750	9750	0
648	20230628	100100	0	9750	9750	9750	9750	0
649	20230628	100000	0	9750	9750	9750	9750	0
650	20230628	095900	0	9750	9750	9750	9750	0
651	20230628	095800	0	9750	9750	9750	9750	0
652	20230628	095700	0	9750	9750	9750	9750	0
653	20230628	095600	0	9750	9750	9750	9750	0
654	20230628	095500	0	9750	9750	9750	9750	0
655	20230628	095400	0	9750	9750	9750	9750	0
656	20230628	095300	0	9750	9750	9750	9750	0
657	20230628	095200	0	9750	9750	9750	9750	0
658	20230628	095100	0	9750	9750	9750	9750	0
659	20230628	095000	0	9750	9750	9750	9750	0
660	20230628	094900	0	9750	9750	9750	9750	0
661	20230628	094800	0	9750	9750	9750	9750	0
662	20230628	094700	0	9750	9750	9750	9750	0
663	20230628	094600	0	9750	9750	9750	9750	0
664	20230628	094500	0	9750	9750	9750	9750	0
665	20230628	094400	0	9750	9750	9750	9750	0
666	20230628	094300	0	9750	9750	9750	9750	0
667	20230628	094200	0	9750	9750	9750	9750	0
668	20230628	094100	0	9750	9750	9750	9750	0
669	20230628	094000	0	9750	9750	9750	9750	0
670	20230628	093900	0	9750	9750	9750	9750	0
671	20230628	093800	0	9750	9750	9750	9750	0
672	20230628	093700	0	9750	9750	9750	9750	0
673	20230628	093600	0	9750	9750	9750	9750	0
674	20230628	093500	0	9750	9750	9750	9750	0
675	20230628	093400	0	9750	9750	9750	9750	0
676	20230628	093300	0	9750	9750	9750	9750	0
677	20230628	093200	0	9750	9750	9750	9750	0
678	20230628	093100	0	9750	9750	9750	9750	0
679	20230628	093000	0	9750	9750	9750	9750	0
680	20230628	092900	0	9750	9750	9750	9750	0
681	20230628	092800	0	9750	9750	9750	9750	0
682	20230628	092700	0	9750	9750	9750	9750	0
683	20230628	092600	0	9750	9750	9750	9750	0
684	20230628	092500	0	9750	9750	9750	9750	0
685	20230628	092400	0	9750	9750	9750	9750	0
686	20230628	092300	0	9750	9750	9750	9750	0
687	20230628	092200	0	9750	9750	9750	9750	0
688	20230628	092100	0	9750	9750	9750	9750	0
689	20230628	092000	0	9750	9750	9750	9750	0
690	20230628	091900	0	9750	9750	9750	9750	0
691	20230628	091800	0	9750	9750	9750	9750	0
692	20230628	091700	0	9750	9750	9750	9750	0
693	20230628	091600	0	9750	9750	9750	9750	0
694	20230628	091500	0	9750	9750	9750	9750	0
695	20230628	091400	0	9750	9750	9750	9750	0
696	20230628	091300	0	9750	9750	9750	9750	0
697	20230628	091200	0	9750	9750	9750	9750	0
698	20230628	091100	0	9750	9750	9750	9750	0
699	20230628	091000	0	9750	9750	9750	9750	0
700	20230628	090900	0	9750	9750	9750	9750	0
701	20230628	090800	0	9750	9750	9750	9750	0
702	20230628	090700	0	9750	9750	9750	9750	0
703	20230628	090600	0	9750	9750	9750	9750	0
704	20230628	090500	0	9750	9750	9750	9750	0
705	20230628	090400	0	9750	9750	9750	9750	0
706	20230628	090300	0	9750	9750	9750	9750	0
707	20230628	090200	0	9750	9750	9750	9750	0
708	20230628	090100	0	9750	9750	9750	9750	0
709	20230628	090000	0	9750	9750	9750	9750	0