KissMeData/354390/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	204600	287490	5990	5990	5990	5990	1
3	20230707	204500	287490	5990	5990	5990	5990	0
4	20230707	204400	287490	5990	5990	5990	5990	0
5	20230707	204300	287490	5990	5990	5990	5990	0
6	20230707	204200	287490	5990	5990	5990	5990	0
7	20230707	204100	287490	5990	5990	5990	5990	0
8	20230707	204000	287490	5990	5990	5990	5990	0
9	20230707	203900	287490	5990	5990	5990	5990	0
10	20230707	203800	287490	5990	5990	5990	5990	0
11	20230707	203700	287490	5990	5990	5990	5990	0
12	20230707	203600	287490	5990	5990	5990	5990	0
13	20230707	203500	287490	5990	5990	5990	5990	0
14	20230707	203400	287490	5990	5990	5990	5990	0
15	20230707	203300	287490	5990	5990	5990	5990	0
16	20230707	203200	287490	5990	5990	5990	5990	0
17	20230707	203100	287490	5990	5990	5990	5990	0
18	20230707	203000	287490	5990	5990	5990	5990	0
19	20230707	202900	287490	5990	5990	5990	5990	0
20	20230707	202800	287490	5990	5990	5990	5990	0
21	20230707	202700	287490	5990	5990	5990	5990	0
22	20230707	202600	287490	5990	5990	5990	5990	0
23	20230707	202500	287490	5990	5990	5990	5990	0
24	20230707	202400	287490	5990	5990	5990	5990	0
25	20230707	202300	287490	5990	5990	5990	5990	0
26	20230707	202200	287490	5990	5990	5990	5990	0
27	20230707	202100	287490	5990	5990	5990	5990	0
28	20230707	202000	287490	5990	5990	5990	5990	0
29	20230707	201900	287490	5990	5990	5990	5990	0
30	20230707	201800	287490	5990	5990	5990	5990	0
31	20230707	201700	287490	5990	5990	5990	5990	0
32	20230707	201600	287490	5990	5990	5990	5990	1
33	20230707	201500	287490	5990	5990	5990	5990	0
34	20230707	201400	287490	5990	5990	5990	5990	0
35	20230707	201300	287490	5990	5990	5990	5990	0
36	20230707	201200	287490	5990	5990	5990	5990	0
37	20230707	201100	287490	5990	5990	5990	5990	0
38	20230707	201000	287490	5990	5990	5990	5990	0
39	20230707	200900	287490	5990	5990	5990	5990	0
40	20230707	200800	287490	5990	5990	5990	5990	0
41	20230707	200700	287490	5990	5990	5990	5990	0
42	20230707	200600	287490	5990	5990	5990	5990	0
43	20230707	200500	287490	5990	5990	5990	5990	0
44	20230707	200400	287490	5990	5990	5990	5990	0
45	20230707	200300	287490	5990	5990	5990	5990	0
46	20230707	200200	287490	5990	5990	5990	5990	0
47	20230707	200100	287490	5990	5990	5990	5990	0
48	20230707	200000	287490	5990	5990	5990	5990	0
49	20230707	195900	287490	5990	5990	5990	5990	0
50	20230707	195800	287490	5990	5990	5990	5990	0
51	20230707	195700	287490	5990	5990	5990	5990	0
52	20230707	195600	287490	5990	5990	5990	5990	0
53	20230707	195500	287490	5990	5990	5990	5990	0
54	20230707	195400	287490	5990	5990	5990	5990	0
55	20230707	195300	287490	5990	5990	5990	5990	0
56	20230707	195200	287490	5990	5990	5990	5990	0
57	20230707	195100	287490	5990	5990	5990	5990	0
58	20230707	195000	287490	5990	5990	5990	5990	0
59	20230707	194900	287490	5990	5990	5990	5990	0
60	20230707	194800	287490	5990	5990	5990	5990	0
61	20230707	194700	287490	5990	5990	5990	5990	0
62	20230707	194600	287490	5990	5990	5990	5990	1
63	20230707	194500	287490	5990	5990	5990	5990	0
64	20230707	194400	287490	5990	5990	5990	5990	0
65	20230707	194300	287490	5990	5990	5990	5990	0
66	20230707	194200	287490	5990	5990	5990	5990	0
67	20230707	194100	287490	5990	5990	5990	5990	0
68	20230707	194000	287490	5990	5990	5990	5990	0
69	20230707	193900	287490	5990	5990	5990	5990	0
70	20230707	193800	287490	5990	5990	5990	5990	0
71	20230707	193700	287490	5990	5990	5990	5990	0
72	20230707	193600	287490	5990	5990	5990	5990	0
73	20230707	193500	287490	5990	5990	5990	5990	0
74	20230707	193400	287490	5990	5990	5990	5990	0
75	20230707	193300	287490	5990	5990	5990	5990	0
76	20230707	193200	287490	5990	5990	5990	5990	0
77	20230707	193100	287490	5990	5990	5990	5990	0
78	20230707	193000	287490	5990	5990	5990	5990	0
79	20230707	192900	287490	5990	5990	5990	5990	0
80	20230707	192800	287490	5990	5990	5990	5990	0
81	20230707	192700	287490	5990	5990	5990	5990	0
82	20230707	192600	287490	5990	5990	5990	5990	0
83	20230707	192500	287490	5990	5990	5990	5990	0
84	20230707	192400	287490	5990	5990	5990	5990	0
85	20230707	192300	287490	5990	5990	5990	5990	0
86	20230707	192200	287490	5990	5990	5990	5990	0
87	20230707	192100	287490	5990	5990	5990	5990	0
88	20230707	192000	287490	5990	5990	5990	5990	0
89	20230707	191900	287490	5990	5990	5990	5990	0
90	20230707	191800	287490	5990	5990	5990	5990	0
91	20230707	191700	287490	5990	5990	5990	5990	0
92	20230707	191600	287490	5990	5990	5990	5990	1
93	20230707	191500	287490	5990	5990	5990	5990	0
94	20230707	191400	287490	5990	5990	5990	5990	0
95	20230707	191300	287490	5990	5990	5990	5990	0
96	20230707	191200	287490	5990	5990	5990	5990	0
97	20230707	191100	287490	5990	5990	5990	5990	0
98	20230707	191000	287490	5990	5990	5990	5990	0
99	20230707	190900	287490	5990	5990	5990	5990	0
100	20230707	190800	287490	5990	5990	5990	5990	0
101	20230707	190700	287490	5990	5990	5990	5990	0
102	20230707	190600	287490	5990	5990	5990	5990	0
103	20230707	190500	287490	5990	5990	5990	5990	0
104	20230707	190400	287490	5990	5990	5990	5990	0
105	20230707	190300	287490	5990	5990	5990	5990	0
106	20230707	190200	287490	5990	5990	5990	5990	0
107	20230707	190100	287490	5990	5990	5990	5990	0
108	20230707	190000	287490	5990	5990	5990	5990	0
109	20230707	185900	287490	5990	5990	5990	5990	0
110	20230707	185800	287490	5990	5990	5990	5990	0
111	20230707	185700	287490	5990	5990	5990	5990	0
112	20230707	185600	287490	5990	5990	5990	5990	0
113	20230707	185500	287490	5990	5990	5990	5990	0
114	20230707	185400	287490	5990	5990	5990	5990	0
115	20230707	185300	287490	5990	5990	5990	5990	0
116	20230707	185200	287490	5990	5990	5990	5990	0
117	20230707	185100	287490	5990	5990	5990	5990	0
118	20230707	185000	287490	5990	5990	5990	5990	0
119	20230707	184900	287490	5990	5990	5990	5990	0
120	20230707	184800	287490	5990	5990	5990	5990	0
121	20230707	184700	287490	5990	5990	5990	5990	0
122	20230707	184600	287490	5990	5990	5990	5990	1
123	20230707	184500	287490	5990	5990	5990	5990	0
124	20230707	184400	287490	5990	5990	5990	5990	0
125	20230707	184300	287490	5990	5990	5990	5990	0
126	20230707	184200	287490	5990	5990	5990	5990	0
127	20230707	184100	287490	5990	5990	5990	5990	0
128	20230707	184000	287490	5990	5990	5990	5990	0
129	20230707	183900	287490	5990	5990	5990	5990	0
130	20230707	183800	287490	5990	5990	5990	5990	0
131	20230707	183700	287490	5990	5990	5990	5990	0
132	20230707	183600	287490	5990	5990	5990	5990	0
133	20230707	183500	287490	5990	5990	5990	5990	0
134	20230707	183400	287490	5990	5990	5990	5990	0
135	20230707	183300	287490	5990	5990	5990	5990	0
136	20230707	183200	287490	5990	5990	5990	5990	0
137	20230707	183100	287490	5990	5990	5990	5990	0
138	20230707	183000	287490	5990	5990	5990	5990	0
139	20230707	182900	287490	5990	5990	5990	5990	0
140	20230707	182800	287490	5990	5990	5990	5990	0
141	20230707	182700	287490	5990	5990	5990	5990	0
142	20230707	182600	287490	5990	5990	5990	5990	0
143	20230707	182500	287490	5990	5990	5990	5990	0
144	20230707	182400	287490	5990	5990	5990	5990	0
145	20230707	182300	287490	5990	5990	5990	5990	0
146	20230707	182200	287490	5990	5990	5990	5990	0
147	20230707	182100	287490	5990	5990	5990	5990	0
148	20230707	182000	287490	5990	5990	5990	5990	0
149	20230707	181900	287490	5990	5990	5990	5990	0
150	20230707	181800	287490	5990	5990	5990	5990	0
151	20230707	181700	287490	5990	5990	5990	5990	0
152	20230707	181600	287490	5990	5990	5990	5990	1
153	20230707	181500	287490	5990	5990	5990	5990	0
154	20230707	181400	287490	5990	5990	5990	5990	0
155	20230707	181300	287490	5990	5990	5990	5990	0
156	20230707	181200	287490	5990	5990	5990	5990	0
157	20230707	181100	287490	5990	5990	5990	5990	0
158	20230707	181000	287490	5990	5990	5990	5990	0
159	20230707	180900	287490	5990	5990	5990	5990	0
160	20230707	180800	287490	5990	5990	5990	5990	0
161	20230707	180700	287490	5990	5990	5990	5990	0
162	20230707	180600	287490	5990	5990	5990	5990	0
163	20230707	180500	287490	5990	5990	5990	5990	0
164	20230707	180400	287490	5990	5990	5990	5990	0
165	20230707	180300	287490	5990	5990	5990	5990	0
166	20230707	180200	287490	5990	5990	5990	5990	0
167	20230707	180100	287490	5990	5990	5990	5990	0
168	20230707	180000	287490	5990	5990	5990	5990	0
169	20230707	175900	287490	5990	5990	5990	5990	0
170	20230707	175800	287490	5990	5990	5990	5990	0
171	20230707	175700	287490	5990	5990	5990	5990	0
172	20230707	175600	287490	5990	5990	5990	5990	0
173	20230707	175500	287490	5990	5990	5990	5990	0
174	20230707	175400	287490	5990	5990	5990	5990	0
175	20230707	175300	287490	5990	5990	5990	5990	0
176	20230707	175200	287490	5990	5990	5990	5990	0
177	20230707	175100	287490	5990	5990	5990	5990	0
178	20230707	175000	287490	5990	5990	5990	5990	0
179	20230707	174900	287490	5990	5990	5990	5990	0
180	20230707	174800	287490	5990	5990	5990	5990	0
181	20230707	174700	287490	5990	5990	5990	5990	0
182	20230707	174600	287490	5990	5990	5990	5990	1
183	20230707	174500	287490	5990	5990	5990	5990	0
184	20230707	174400	287490	5990	5990	5990	5990	0
185	20230707	174300	287490	5990	5990	5990	5990	0
186	20230707	174200	287490	5990	5990	5990	5990	0
187	20230707	174100	287490	5990	5990	5990	5990	0
188	20230707	174000	287490	5990	5990	5990	5990	0
189	20230707	173900	287490	5990	5990	5990	5990	0
190	20230707	173800	287490	5990	5990	5990	5990	0
191	20230707	173700	287490	5990	5990	5990	5990	0
192	20230707	173600	287490	5990	5990	5990	5990	0
193	20230707	173500	287490	5990	5990	5990	5990	0
194	20230707	173400	287490	5990	5990	5990	5990	0
195	20230707	173300	287490	5990	5990	5990	5990	0
196	20230707	173200	287490	5990	5990	5990	5990	0
197	20230707	173100	287490	5990	5990	5990	5990	0
198	20230707	173000	287490	5990	5990	5990	5990	0
199	20230707	172900	287490	5990	5990	5990	5990	0
200	20230707	172800	287490	5990	5990	5990	5990	0
201	20230707	172700	287490	5990	5990	5990	5990	0
202	20230707	172600	287490	5990	5990	5990	5990	0
203	20230707	172500	287490	5990	5990	5990	5990	0
204	20230707	172400	287490	5990	5990	5990	5990	0
205	20230707	172300	287490	5990	5990	5990	5990	0
206	20230707	172200	287490	5990	5990	5990	5990	0
207	20230707	172100	287490	5990	5990	5990	5990	0
208	20230707	172000	287490	5990	5990	5990	5990	0
209	20230707	171900	287490	5990	5990	5990	5990	0
210	20230707	171800	287490	5990	5990	5990	5990	0
211	20230707	171700	287490	5990	5990	5990	5990	0
212	20230707	171600	287490	5990	5990	5990	5990	1
213	20230707	171500	287490	5990	5990	5990	5990	0
214	20230707	171400	287490	5990	5990	5990	5990	0
215	20230707	171300	287490	5990	5990	5990	5990	0
216	20230707	171200	287490	5990	5990	5990	5990	0
217	20230707	171100	287490	5990	5990	5990	5990	0
218	20230707	171000	287490	5990	5990	5990	5990	0
219	20230707	170900	287490	5990	5990	5990	5990	0
220	20230707	170800	287490	5990	5990	5990	5990	0
221	20230707	170700	287490	5990	5990	5990	5990	0
222	20230707	170600	287490	5990	5990	5990	5990	0
223	20230707	170500	287490	5990	5990	5990	5990	0
224	20230707	170400	287490	5990	5990	5990	5990	0
225	20230707	170300	287490	5990	5990	5990	5990	0
226	20230707	170200	287490	5990	5990	5990	5990	0
227	20230707	170100	287490	5990	5990	5990	5990	0
228	20230707	170000	287490	5990	5990	5990	5990	0
229	20230707	165900	287490	5990	5990	5990	5990	0
230	20230707	165800	287490	5990	5990	5990	5990	0
231	20230707	165700	287490	5990	5990	5990	5990	0
232	20230707	165600	287490	5990	5990	5990	5990	0
233	20230707	165500	287490	5990	5990	5990	5990	0
234	20230707	165400	287490	5990	5990	5990	5990	0
235	20230707	165300	287490	5990	5990	5990	5990	0
236	20230707	165200	287490	5990	5990	5990	5990	0
237	20230707	165100	287490	5990	5990	5990	5990	0
238	20230707	165000	287490	5990	5990	5990	5990	0
239	20230707	164900	287490	5990	5990	5990	5990	0
240	20230707	164800	287490	5990	5990	5990	5990	0
241	20230707	164700	287490	5990	5990	5990	5990	0
242	20230707	164600	287490	5990	5990	5990	5990	1
243	20230707	164500	287490	5990	5990	5990	5990	0
244	20230707	164400	287490	5990	5990	5990	5990	0
245	20230707	164300	287490	5990	5990	5990	5990	0
246	20230707	164200	287490	5990	5990	5990	5990	0
247	20230707	164100	287490	5990	5990	5990	5990	0
248	20230707	164000	287490	5990	5990	5990	5990	0
249	20230707	163900	287490	5990	5990	5990	5990	0
250	20230707	163800	287490	5990	5990	5990	5990	0
251	20230707	163700	287490	5990	5990	5990	5990	0
252	20230707	163600	287490	5990	5990	5990	5990	0
253	20230707	163500	287490	5990	5990	5990	5990	0
254	20230707	163400	287490	5990	5990	5990	5990	0
255	20230707	163300	287490	5990	5990	5990	5990	0
256	20230707	163200	287490	5990	5990	5990	5990	0
257	20230707	163100	287490	5990	5990	5990	5990	0
258	20230707	163000	287490	5990	5990	5990	5990	0
259	20230707	162900	287490	5990	5990	5990	5990	0
260	20230707	162800	287490	5990	5990	5990	5990	0
261	20230707	162700	287490	5990	5990	5990	5990	0
262	20230707	162600	287490	5990	5990	5990	5990	0
263	20230707	162500	287490	5990	5990	5990	5990	0
264	20230707	162400	287490	5990	5990	5990	5990	0
265	20230707	162300	287490	5990	5990	5990	5990	0
266	20230707	162200	287490	5990	5990	5990	5990	0
267	20230707	162100	287490	5990	5990	5990	5990	0
268	20230707	162000	287490	5990	5990	5990	5990	0
269	20230707	161900	287490	5990	5990	5990	5990	0
270	20230707	161800	287490	5990	5990	5990	5990	0
271	20230707	161700	287490	5990	5990	5990	5990	0
272	20230707	161600	287490	5990	5990	5990	5990	1
273	20230707	161500	287490	5990	5990	5990	5990	0
274	20230707	161400	287490	5990	5990	5990	5990	0
275	20230707	161300	287490	5990	5990	5990	5990	0
276	20230707	161200	287490	5990	5990	5990	5990	0
277	20230707	161100	287490	5990	5990	5990	5990	0
278	20230707	161000	287490	5990	5990	5990	5990	0
279	20230707	160900	287490	5990	5990	5990	5990	0
280	20230707	160800	287490	5990	5990	5990	5990	0
281	20230707	160700	287490	5990	5990	5990	5990	0
282	20230707	160600	287490	5990	5990	5990	5990	0
283	20230707	160500	287490	5990	5990	5990	5990	0
284	20230707	160400	287490	5990	5990	5990	5990	0
285	20230707	160300	287490	5990	5990	5990	5990	0
286	20230707	160200	287490	5990	5990	5990	5990	0
287	20230707	160100	287490	5990	5990	5990	5990	0
288	20230707	160000	287490	5990	5990	5990	5990	0
289	20230707	155900	287490	5990	5990	5990	5990	0
290	20230707	155800	287490	5990	5990	5990	5990	0
291	20230707	155700	287490	5990	5990	5990	5990	0
292	20230707	155600	287490	5990	5990	5990	5990	0
293	20230707	155500	287490	5990	5990	5990	5990	0
294	20230707	155400	287490	5990	5990	5990	5990	0
295	20230707	155300	287490	5990	5990	5990	5990	0
296	20230707	155200	287490	5990	5990	5990	5990	0
297	20230707	155100	287490	5990	5990	5990	5990	0
298	20230707	155000	287490	5990	5990	5990	5990	0
299	20230707	154900	287490	5990	5990	5990	5990	0
300	20230707	154800	287490	5990	5990	5990	5990	0
301	20230707	154700	287490	5990	5990	5990	5990	0
302	20230707	154600	287490	5990	5990	5990	5990	1
303	20230707	154500	287490	5990	5990	5990	5990	0
304	20230707	154400	287490	5990	5990	5990	5990	0
305	20230707	154300	287490	5990	5990	5990	5990	0
306	20230707	154200	287490	5990	5990	5990	5990	0
307	20230707	154100	287490	5990	5990	5990	5990	0
308	20230707	154000	287490	5990	5990	5990	5990	0
309	20230707	153900	287490	5990	5990	5990	5990	0
310	20230707	153800	287490	5990	5990	5990	5990	0
311	20230707	153700	287490	5990	5990	5990	5990	0
312	20230707	153600	287490	5990	5990	5990	5990	0
313	20230707	153500	287490	5990	5990	5990	5990	0
314	20230707	153400	287490	5990	5990	5990	5990	0
315	20230707	153300	287490	5990	5990	5990	5990	0
316	20230707	153200	287490	5990	5990	5990	5990	0
317	20230707	153100	287490	5990	5990	5990	5990	0
318	20230707	153000	287490	5990	5990	5990	5990	0
319	20230707	152900	287490	5990	5990	5990	5990	0
320	20230707	152800	287490	5990	5990	5990	5990	0
321	20230707	152700	287490	5990	5990	5990	5990	0
322	20230707	152600	287490	5990	5990	5990	5990	0
323	20230707	152500	287490	5990	5990	5990	5990	0
324	20230707	152400	287490	5990	5990	5990	5990	0
325	20230707	152300	287490	5990	5990	5990	5990	0
326	20230707	152200	287490	5990	5990	5990	5990	0
327	20230707	152100	287490	5990	5990	5990	5990	0
328	20230707	152000	287490	5990	5990	5990	5990	0
329	20230707	151900	287490	5990	5990	5990	5990	0
330	20230707	151800	287490	5990	5990	5990	5990	0
331	20230707	151700	287490	5990	5990	5990	5990	0
332	20230707	151600	287490	5990	5990	5990	5990	0
333	20230707	151500	287490	5990	5990	5990	5990	0
334	20230707	151400	287490	5990	5990	5990	5990	0
335	20230707	151300	287490	5990	5990	5990	5990	0
336	20230707	151200	287490	5990	5990	5990	5990	0
337	20230707	151100	287490	5990	5990	5990	5990	0
338	20230707	151000	287490	5990	5990	5990	5990	0
339	20230707	150900	287490	5990	5990	5990	5990	0
340	20230707	150800	287490	5990	5990	5990	5990	0
341	20230707	150700	287490	5990	5990	5990	5990	0
342	20230707	150600	287490	5990	5990	5990	5990	0
343	20230707	150500	287490	5990	5990	5990	5990	0
344	20230707	150400	287490	5990	5990	5990	5990	0
345	20230707	150300	287490	5990	5990	5990	5990	0
346	20230707	150200	287490	5990	5990	5990	5990	0
347	20230707	150100	287490	5990	5990	5990	5990	0
348	20230707	150000	287490	5990	5990	5990	5990	0
349	20230707	145900	287490	5990	5990	5990	5990	0
350	20230707	145800	287490	5990	5990	5990	5990	0
351	20230707	145700	287490	5990	5990	5990	5990	0
352	20230707	145600	287490	5990	5990	5990	5990	0
353	20230707	145500	287490	5990	5990	5990	5990	0
354	20230707	145400	287490	5990	5990	5990	5990	0
355	20230707	145300	287490	5990	5990	5990	5990	0
356	20230707	145200	287490	5990	5990	5990	5990	0
357	20230707	145100	287490	5990	5990	5990	5990	0
358	20230707	145000	287490	5990	5990	5990	5990	0
359	20230707	144900	287490	5990	5990	5990	5990	0
360	20230707	144800	287490	5990	5990	5990	5990	0
361	20230707	144700	287490	5990	5990	5990	5990	0
362	20230707	144600	287490	5990	5990	5990	5990	0
363	20230707	144500	287490	5990	5990	5990	5990	0
364	20230707	144400	287490	5990	5990	5990	5990	0
365	20230707	144300	287490	5990	5990	5990	5990	0
366	20230707	144200	287490	5990	5990	5990	5990	0
367	20230707	144100	287490	5990	5990	5990	5990	0
368	20230707	144000	287490	5990	5990	5990	5990	0
369	20230707	143900	287490	5990	5990	5990	5990	0
370	20230707	143800	287490	5990	5990	5990	5990	0
371	20230707	143700	287490	5990	5990	5990	5990	0
372	20230707	143600	287490	5990	5990	5990	5990	0
373	20230707	143500	287490	5990	5990	5990	5990	0
374	20230707	143400	287490	5990	5990	5990	5990	0
375	20230707	143300	287490	5990	5990	5990	5990	0
376	20230707	143200	287490	5990	5990	5990	5990	0
377	20230707	143100	287490	5990	5990	5990	5990	0
378	20230707	143000	287490	5990	5990	5990	5990	0
379	20230707	142900	287490	5990	5990	5990	5990	0
380	20230707	142800	287490	5990	5990	5990	5990	0
381	20230707	142700	287490	5990	5990	5990	5990	0
382	20230707	142600	287490	5990	5990	5990	5990	0
383	20230707	142500	287490	5990	5990	5990	5990	0
384	20230707	142400	287490	5990	5990	5990	5990	0
385	20230707	142300	287490	5990	5990	5990	5990	0
386	20230707	142200	287490	5990	5990	5990	5990	0
387	20230707	142100	287490	5990	5990	5990	5990	0
388	20230707	142000	287490	5990	5990	5990	5990	0
389	20230707	141900	287490	5990	5990	5990	5990	0
390	20230707	141800	287490	5990	5990	5990	5990	0
391	20230707	141700	287490	5990	5990	5990	5990	0
392	20230707	141600	287490	5990	5990	5990	5990	0
393	20230707	141500	287490	5990	5990	5990	5990	0
394	20230707	141400	287490	5990	5990	5990	5990	0
395	20230707	141300	287490	5990	5990	5990	5990	0
396	20230707	141200	287490	5990	5990	5990	5990	0
397	20230707	141100	287490	5990	5990	5990	5990	0
398	20230707	141000	287490	5990	5990	5990	5990	0
399	20230707	140900	287490	5990	5990	5990	5990	0
400	20230707	140800	287490	5990	5990	5990	5990	0
401	20230707	140700	287490	5990	5990	5990	5990	0
402	20230707	140600	287490	5990	5990	5990	5990	0
403	20230707	140500	287490	5990	5990	5990	5990	0
404	20230707	140400	287490	5990	5990	5990	5990	0
405	20230707	140300	287490	5990	5990	5990	5990	0
406	20230707	140200	287490	5990	5990	5990	5990	0
407	20230707	140100	287490	5990	5990	5990	5990	0
408	20230707	140000	287490	5990	5990	5990	5990	0
409	20230707	135900	287490	5990	5990	5990	5990	0
410	20230707	135800	287490	5990	5990	5990	5990	0
411	20230707	135700	287490	5990	5990	5990	5990	0
412	20230707	135600	287490	5990	5990	5990	5990	0
413	20230707	135500	287490	5990	5990	5990	5990	0
414	20230707	135400	287490	5990	5990	5990	5990	0
415	20230707	135300	287490	5990	5990	5990	5990	0
416	20230707	135200	287490	5990	5990	5990	5990	0
417	20230707	135100	287490	5990	5990	5990	5990	0
418	20230707	135000	287490	5990	5990	5990	5990	0
419	20230707	134900	287490	5990	5990	5990	5990	0
420	20230707	134800	287490	5990	5990	5990	5990	0
421	20230707	134700	287490	5990	5990	5990	5990	0
422	20230707	134600	287490	5990	5990	5990	5990	0
423	20230707	134500	287490	5990	5990	5990	5990	0
424	20230707	134400	287490	5990	5990	5990	5990	0
425	20230707	134300	287490	5990	5990	5990	5990	0
426	20230707	134200	287490	5990	5990	5990	5990	0
427	20230707	134100	287490	5990	5990	5990	5990	0
428	20230707	134000	287490	5990	5990	5990	5990	0
429	20230707	133900	287490	5990	5990	5990	5990	0
430	20230707	133800	287490	5990	5990	5990	5990	0
431	20230707	133700	287490	5990	5990	5990	5990	0
432	20230707	133600	287490	5990	5990	5990	5990	0
433	20230707	133500	287490	5990	5990	5990	5990	0
434	20230707	133400	287490	5990	5990	5990	5990	0
435	20230707	133300	287490	5990	5990	5990	5990	0
436	20230707	133200	287490	5990	5990	5990	5990	0
437	20230707	133100	287490	5990	5990	5990	5990	1
438	20230707	133000	281500	5630	5630	5630	5630	0
439	20230707	132900	281500	5630	5630	5630	5630	0
440	20230707	132800	281500	5630	5630	5630	5630	0
441	20230707	132700	281500	5630	5630	5630	5630	0
442	20230707	132600	281500	5630	5630	5630	5630	0
443	20230707	132500	281500	5630	5630	5630	5630	0
444	20230707	132400	281500	5630	5630	5630	5630	0
445	20230707	132300	281500	5630	5630	5630	5630	0
446	20230707	132200	281500	5630	5630	5630	5630	0
447	20230707	132100	281500	5630	5630	5630	5630	0
448	20230707	132000	281500	5630	5630	5630	5630	0
449	20230707	131900	281500	5630	5630	5630	5630	0
450	20230707	131800	281500	5630	5630	5630	5630	0
451	20230707	131700	281500	5630	5630	5630	5630	0
452	20230707	131600	281500	5630	5630	5630	5630	0
453	20230707	131500	281500	5630	5630	5630	5630	0
454	20230707	131400	281500	5630	5630	5630	5630	0
455	20230707	131300	281500	5630	5630	5630	5630	0
456	20230707	131200	281500	5630	5630	5630	5630	0
457	20230707	131100	281500	5630	5630	5630	5630	0
458	20230707	131000	281500	5630	5630	5630	5630	0
459	20230707	130900	281500	5630	5630	5630	5630	0
460	20230707	130800	281500	5630	5630	5630	5630	0
461	20230707	130700	281500	5630	5630	5630	5630	0
462	20230707	130600	281500	5630	5630	5630	5630	0
463	20230707	130500	281500	5630	5630	5630	5630	0
464	20230707	130400	281500	5630	5630	5630	5630	0
465	20230707	130300	281500	5630	5630	5630	5630	0
466	20230707	130200	281500	5630	5630	5630	5630	0
467	20230707	130100	281500	5630	5630	5630	5630	0
468	20230707	130000	281500	5630	5630	5630	5630	0
469	20230707	125900	281500	5630	5630	5630	5630	0
470	20230707	125800	281500	5630	5630	5630	5630	0
471	20230707	125700	281500	5630	5630	5630	5630	0
472	20230707	125600	281500	5630	5630	5630	5630	0
473	20230707	125500	281500	5630	5630	5630	5630	0
474	20230707	125400	281500	5630	5630	5630	5630	0
475	20230707	125300	281500	5630	5630	5630	5630	0
476	20230707	125200	281500	5630	5630	5630	5630	0
477	20230707	125100	281500	5630	5630	5630	5630	0
478	20230707	125000	281500	5630	5630	5630	5630	0
479	20230707	124900	281500	5630	5630	5630	5630	0
480	20230707	124800	281500	5630	5630	5630	5630	0
481	20230707	124700	281500	5630	5630	5630	5630	0
482	20230707	124600	281500	5630	5630	5630	5630	0
483	20230707	124500	281500	5630	5630	5630	5630	0
484	20230707	124400	281500	5630	5630	5630	5630	0
485	20230707	124300	281500	5630	5630	5630	5630	0
486	20230707	124200	281500	5630	5630	5630	5630	0
487	20230707	124100	281500	5630	5630	5630	5630	0
488	20230707	124000	281500	5630	5630	5630	5630	0
489	20230707	123900	281500	5630	5630	5630	5630	0
490	20230707	123800	281500	5630	5630	5630	5630	0
491	20230707	123700	281500	5630	5630	5630	5630	0
492	20230707	123600	281500	5630	5630	5630	5630	0
493	20230707	123500	281500	5630	5630	5630	5630	0
494	20230707	123400	281500	5630	5630	5630	5630	0
495	20230707	123300	281500	5630	5630	5630	5630	0
496	20230707	123200	281500	5630	5630	5630	5630	0
497	20230707	123100	281500	5630	5630	5630	5630	0
498	20230707	123000	281500	5630	5630	5630	5630	0
499	20230707	122900	281500	5630	5630	5630	5630	0
500	20230707	122800	281500	5630	5630	5630	5630	0
501	20230707	122700	281500	5630	5630	5630	5630	0
502	20230707	122600	281500	5630	5630	5630	5630	0
503	20230707	122500	281500	5630	5630	5630	5630	0
504	20230707	122400	281500	5630	5630	5630	5630	0
505	20230707	122300	281500	5630	5630	5630	5630	0
506	20230707	122200	281500	5630	5630	5630	5630	0
507	20230707	122100	281500	5630	5630	5630	5630	0
508	20230707	122000	281500	5630	5630	5630	5630	0
509	20230707	121900	281500	5630	5630	5630	5630	0
510	20230707	121800	281500	5630	5630	5630	5630	0
511	20230707	121700	281500	5630	5630	5630	5630	0
512	20230707	121600	281500	5630	5630	5630	5630	0
513	20230707	121500	281500	5630	5630	5630	5630	0
514	20230707	121400	281500	5630	5630	5630	5630	0
515	20230707	121300	281500	5630	5630	5630	5630	0
516	20230707	121200	281500	5630	5630	5630	5630	0
517	20230707	121100	281500	5630	5630	5630	5630	0
518	20230707	121000	281500	5630	5630	5630	5630	0
519	20230707	120900	281500	5630	5630	5630	5630	0
520	20230707	120800	281500	5630	5630	5630	5630	0
521	20230707	120700	281500	5630	5630	5630	5630	0
522	20230707	120600	281500	5630	5630	5630	5630	0
523	20230707	120500	281500	5630	5630	5630	5630	0
524	20230707	120400	281500	5630	5630	5630	5630	0
525	20230707	120300	281500	5630	5630	5630	5630	0
526	20230707	120200	281500	5630	5630	5630	5630	0
527	20230707	120100	281500	5630	5630	5630	5630	0
528	20230707	120000	281500	5630	5630	5630	5630	0
529	20230707	115900	281500	5630	5630	5630	5630	0
530	20230707	115800	281500	5630	5630	5630	5630	0
531	20230707	115700	281500	5630	5630	5630	5630	0
532	20230707	115600	281500	5630	5630	5630	5630	0
533	20230707	115500	281500	5630	5630	5630	5630	0
534	20230707	115400	281500	5630	5630	5630	5630	0
535	20230707	115300	281500	5630	5630	5630	5630	0
536	20230707	115200	281500	5630	5630	5630	5630	0
537	20230707	115100	281500	5630	5630	5630	5630	0
538	20230707	115000	281500	5630	5630	5630	5630	0
539	20230707	114900	281500	5630	5630	5630	5630	0
540	20230707	114800	281500	5630	5630	5630	5630	0
541	20230707	114700	281500	5630	5630	5630	5630	0
542	20230707	114600	281500	5630	5630	5630	5630	0
543	20230707	114500	281500	5630	5630	5630	5630	0
544	20230707	114400	281500	5630	5630	5630	5630	0
545	20230707	114300	281500	5630	5630	5630	5630	0
546	20230707	114200	281500	5630	5630	5630	5630	0
547	20230707	114100	281500	5630	5630	5630	5630	50
548	20230707	114000	0	6390	6390	6390	6390	0
549	20230707	113900	0	6390	6390	6390	6390	0
550	20230707	113800	0	6390	6390	6390	6390	0
551	20230707	113700	0	6390	6390	6390	6390	0
552	20230707	113600	0	6390	6390	6390	6390	0
553	20230707	113500	0	6390	6390	6390	6390	0
554	20230707	113400	0	6390	6390	6390	6390	0
555	20230707	113300	0	6390	6390	6390	6390	0
556	20230707	113200	0	6390	6390	6390	6390	0
557	20230707	113100	0	6390	6390	6390	6390	0
558	20230707	113000	0	6390	6390	6390	6390	0
559	20230707	112900	0	6390	6390	6390	6390	0
560	20230707	112800	0	6390	6390	6390	6390	0
561	20230707	112700	0	6390	6390	6390	6390	0
562	20230707	112600	0	6390	6390	6390	6390	0
563	20230707	112500	0	6390	6390	6390	6390	0
564	20230707	112400	0	6390	6390	6390	6390	0
565	20230707	112300	0	6390	6390	6390	6390	0
566	20230707	112200	0	6390	6390	6390	6390	0
567	20230707	112100	0	6390	6390	6390	6390	0
568	20230707	112000	0	6390	6390	6390	6390	0
569	20230707	111900	0	6390	6390	6390	6390	0
570	20230707	111800	0	6390	6390	6390	6390	0
571	20230707	111700	0	6390	6390	6390	6390	0
572	20230707	111600	0	6390	6390	6390	6390	0
573	20230707	111500	0	6390	6390	6390	6390	0
574	20230707	111400	0	6390	6390	6390	6390	0
575	20230707	111300	0	6390	6390	6390	6390	0
576	20230707	111200	0	6390	6390	6390	6390	0
577	20230707	111100	0	6390	6390	6390	6390	0
578	20230707	111000	0	6390	6390	6390	6390	0
579	20230707	110900	0	6390	6390	6390	6390	0
580	20230707	110800	0	6390	6390	6390	6390	0
581	20230707	110700	0	6390	6390	6390	6390	0
582	20230707	110600	0	6390	6390	6390	6390	0
583	20230707	110500	0	6390	6390	6390	6390	0
584	20230707	110400	0	6390	6390	6390	6390	0
585	20230707	110300	0	6390	6390	6390	6390	0
586	20230707	110200	0	6390	6390	6390	6390	0
587	20230707	110100	0	6390	6390	6390	6390	0
588	20230707	110000	0	6390	6390	6390	6390	0
589	20230707	105900	0	6390	6390	6390	6390	0
590	20230707	105800	0	6390	6390	6390	6390	0
591	20230707	105700	0	6390	6390	6390	6390	0
592	20230707	105600	0	6390	6390	6390	6390	0
593	20230707	105500	0	6390	6390	6390	6390	0
594	20230707	105400	0	6390	6390	6390	6390	0
595	20230707	105300	0	6390	6390	6390	6390	0
596	20230707	105200	0	6390	6390	6390	6390	0
597	20230707	105100	0	6390	6390	6390	6390	0
598	20230707	105000	0	6390	6390	6390	6390	0
599	20230707	104900	0	6390	6390	6390	6390	0
600	20230707	104800	0	6390	6390	6390	6390	0
601	20230707	104700	0	6390	6390	6390	6390	0
602	20230707	104600	0	6390	6390	6390	6390	0
603	20230707	104500	0	6390	6390	6390	6390	0
604	20230707	104400	0	6390	6390	6390	6390	0
605	20230707	104300	0	6390	6390	6390	6390	0
606	20230707	104200	0	6390	6390	6390	6390	0
607	20230707	104100	0	6390	6390	6390	6390	0
608	20230707	104000	0	6390	6390	6390	6390	0
609	20230707	103900	0	6390	6390	6390	6390	0
610	20230707	103800	0	6390	6390	6390	6390	0
611	20230707	103700	0	6390	6390	6390	6390	0
612	20230707	103600	0	6390	6390	6390	6390	0
613	20230707	103500	0	6390	6390	6390	6390	0
614	20230707	103400	0	6390	6390	6390	6390	0
615	20230707	103300	0	6390	6390	6390	6390	0
616	20230707	103200	0	6390	6390	6390	6390	0
617	20230707	103100	0	6390	6390	6390	6390	0
618	20230707	103000	0	6390	6390	6390	6390	0
619	20230707	102900	0	6390	6390	6390	6390	0
620	20230707	102800	0	6390	6390	6390	6390	0
621	20230707	102700	0	6390	6390	6390	6390	0
622	20230707	102600	0	6390	6390	6390	6390	0
623	20230707	102500	0	6390	6390	6390	6390	0
624	20230707	102400	0	6390	6390	6390	6390	0
625	20230707	102300	0	6390	6390	6390	6390	0
626	20230707	102200	0	6390	6390	6390	6390	0
627	20230707	102100	0	6390	6390	6390	6390	0
628	20230707	102000	0	6390	6390	6390	6390	0
629	20230707	101900	0	6390	6390	6390	6390	0
630	20230707	101800	0	6390	6390	6390	6390	0
631	20230707	101700	0	6390	6390	6390	6390	0
632	20230707	101600	0	6390	6390	6390	6390	0
633	20230707	101500	0	6390	6390	6390	6390	0
634	20230707	101400	0	6390	6390	6390	6390	0
635	20230707	101300	0	6390	6390	6390	6390	0
636	20230707	101200	0	6390	6390	6390	6390	0
637	20230707	101100	0	6390	6390	6390	6390	0
638	20230707	101000	0	6390	6390	6390	6390	0
639	20230707	100900	0	6390	6390	6390	6390	0
640	20230707	100800	0	6390	6390	6390	6390	0
641	20230707	100700	0	6390	6390	6390	6390	0
642	20230707	100600	0	6390	6390	6390	6390	0
643	20230707	100500	0	6390	6390	6390	6390	0
644	20230707	100400	0	6390	6390	6390	6390	0
645	20230707	100300	0	6390	6390	6390	6390	0
646	20230707	100200	0	6390	6390	6390	6390	0
647	20230707	100100	0	6390	6390	6390	6390	0
648	20230707	100000	0	6390	6390	6390	6390	0
649	20230707	095900	0	6390	6390	6390	6390	0
650	20230707	095800	0	6390	6390	6390	6390	0
651	20230707	095700	0	6390	6390	6390	6390	0
652	20230707	095600	0	6390	6390	6390	6390	0
653	20230707	095500	0	6390	6390	6390	6390	0
654	20230707	095400	0	6390	6390	6390	6390	0
655	20230707	095300	0	6390	6390	6390	6390	0
656	20230707	095200	0	6390	6390	6390	6390	0
657	20230707	095100	0	6390	6390	6390	6390	0
658	20230707	095000	0	6390	6390	6390	6390	0
659	20230707	094900	0	6390	6390	6390	6390	0
660	20230707	094800	0	6390	6390	6390	6390	0
661	20230707	094700	0	6390	6390	6390	6390	0
662	20230707	094600	0	6390	6390	6390	6390	0
663	20230707	094500	0	6390	6390	6390	6390	0
664	20230707	094400	0	6390	6390	6390	6390	0
665	20230707	094300	0	6390	6390	6390	6390	0
666	20230707	094200	0	6390	6390	6390	6390	0
667	20230707	094100	0	6390	6390	6390	6390	0
668	20230707	094000	0	6390	6390	6390	6390	0
669	20230707	093900	0	6390	6390	6390	6390	0
670	20230707	093800	0	6390	6390	6390	6390	0
671	20230707	093700	0	6390	6390	6390	6390	0
672	20230707	093600	0	6390	6390	6390	6390	0
673	20230707	093500	0	6390	6390	6390	6390	0
674	20230707	093400	0	6390	6390	6390	6390	0
675	20230707	093300	0	6390	6390	6390	6390	0
676	20230707	093200	0	6390	6390	6390	6390	0
677	20230707	093100	0	6390	6390	6390	6390	0
678	20230707	093000	0	6390	6390	6390	6390	0
679	20230707	092900	0	6390	6390	6390	6390	0
680	20230707	092800	0	6390	6390	6390	6390	0
681	20230707	092700	0	6390	6390	6390	6390	0
682	20230707	092600	0	6390	6390	6390	6390	0
683	20230707	092500	0	6390	6390	6390	6390	0
684	20230707	092400	0	6390	6390	6390	6390	0
685	20230707	092300	0	6390	6390	6390	6390	0
686	20230707	092200	0	6390	6390	6390	6390	0
687	20230707	092100	0	6390	6390	6390	6390	0
688	20230707	092000	0	6390	6390	6390	6390	0
689	20230707	091900	0	6390	6390	6390	6390	0
690	20230707	091800	0	6390	6390	6390	6390	0
691	20230707	091700	0	6390	6390	6390	6390	0
692	20230707	091600	0	6390	6390	6390	6390	0
693	20230707	091500	0	6390	6390	6390	6390	0
694	20230707	091400	0	6390	6390	6390	6390	0
695	20230707	091300	0	6390	6390	6390	6390	0
696	20230707	091200	0	6390	6390	6390	6390	0
697	20230707	091100	0	6390	6390	6390	6390	0
698	20230707	091000	0	6390	6390	6390	6390	0
699	20230707	090900	0	6390	6390	6390	6390	0
700	20230707	090800	0	6390	6390	6390	6390	0
701	20230707	090700	0	6390	6390	6390	6390	0
702	20230707	090600	0	6390	6390	6390	6390	0
703	20230707	090500	0	6390	6390	6390	6390	0
704	20230707	090400	0	6390	6390	6390	6390	0
705	20230707	090300	0	6390	6390	6390	6390	0
706	20230707	090200	0	6390	6390	6390	6390	0
707	20230707	090100	0	6390	6390	6390	6390	0
708	20230707	090000	0	6390	6390	6390	6390	0