KissMeData/327610/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	204800	929050	9200	9190	9200	9190	100
3	20230706	204700	929050	9200	9200	9200	9200	0
4	20230706	204600	929050	9200	9200	9200	9200	0
5	20230706	204500	929050	9200	9200	9200	9200	0
6	20230706	204400	929050	9200	9200	9200	9200	0
7	20230706	204300	929050	9200	9200	9200	9200	0
8	20230706	204200	929050	9200	9200	9200	9200	0
9	20230706	204100	929050	9200	9200	9200	9200	0
10	20230706	204000	929050	9200	9200	9200	9200	0
11	20230706	203900	929050	9200	9200	9200	9200	0
12	20230706	203800	929050	9200	9200	9200	9200	0
13	20230706	203700	929050	9200	9200	9200	9200	0
14	20230706	203600	929050	9200	9200	9200	9200	0
15	20230706	203500	929050	9200	9200	9200	9200	0
16	20230706	203400	929050	9200	9200	9200	9200	0
17	20230706	203300	929050	9200	9200	9200	9200	0
18	20230706	203200	929050	9200	9200	9200	9200	0
19	20230706	203100	929050	9200	9200	9200	9200	0
20	20230706	203000	929050	9200	9200	9200	9200	0
21	20230706	202900	929050	9200	9200	9200	9200	0
22	20230706	202800	929050	9200	9200	9200	9200	0
23	20230706	202700	929050	9200	9200	9200	9200	0
24	20230706	202600	929050	9200	9200	9200	9200	0
25	20230706	202500	929050	9200	9200	9200	9200	0
26	20230706	202400	929050	9200	9200	9200	9200	0
27	20230706	202300	929050	9200	9200	9200	9200	0
28	20230706	202200	929050	9200	9200	9200	9200	0
29	20230706	202100	929050	9200	9200	9200	9200	0
30	20230706	202000	929050	9200	9200	9200	9200	0
31	20230706	201900	929050	9200	9200	9200	9200	0
32	20230706	201800	929050	9200	9190	9200	9190	100
33	20230706	201700	929050	9200	9200	9200	9200	0
34	20230706	201600	929050	9200	9200	9200	9200	0
35	20230706	201500	929050	9200	9200	9200	9200	0
36	20230706	201400	929050	9200	9200	9200	9200	0
37	20230706	201300	929050	9200	9200	9200	9200	0
38	20230706	201200	929050	9200	9200	9200	9200	0
39	20230706	201100	929050	9200	9200	9200	9200	0
40	20230706	201000	929050	9200	9200	9200	9200	0
41	20230706	200900	929050	9200	9200	9200	9200	0
42	20230706	200800	929050	9200	9200	9200	9200	0
43	20230706	200700	929050	9200	9200	9200	9200	0
44	20230706	200600	929050	9200	9200	9200	9200	0
45	20230706	200500	929050	9200	9200	9200	9200	0
46	20230706	200400	929050	9200	9200	9200	9200	0
47	20230706	200300	929050	9200	9200	9200	9200	0
48	20230706	200200	929050	9200	9200	9200	9200	0
49	20230706	200100	929050	9200	9200	9200	9200	0
50	20230706	200000	929050	9200	9200	9200	9200	0
51	20230706	195900	929050	9200	9200	9200	9200	0
52	20230706	195800	929050	9200	9200	9200	9200	0
53	20230706	195700	929050	9200	9200	9200	9200	0
54	20230706	195600	929050	9200	9200	9200	9200	0
55	20230706	195500	929050	9200	9200	9200	9200	0
56	20230706	195400	929050	9200	9200	9200	9200	0
57	20230706	195300	929050	9200	9200	9200	9200	0
58	20230706	195200	929050	9200	9200	9200	9200	0
59	20230706	195100	929050	9200	9200	9200	9200	0
60	20230706	195000	929050	9200	9200	9200	9200	0
61	20230706	194900	929050	9200	9200	9200	9200	0
62	20230706	194800	929050	9200	9190	9200	9190	100
63	20230706	194700	929050	9200	9200	9200	9200	0
64	20230706	194600	929050	9200	9200	9200	9200	0
65	20230706	194500	929050	9200	9200	9200	9200	0
66	20230706	194400	929050	9200	9200	9200	9200	0
67	20230706	194300	929050	9200	9200	9200	9200	0
68	20230706	194200	929050	9200	9200	9200	9200	0
69	20230706	194100	929050	9200	9200	9200	9200	0
70	20230706	194000	929050	9200	9200	9200	9200	0
71	20230706	193900	929050	9200	9200	9200	9200	0
72	20230706	193800	929050	9200	9200	9200	9200	0
73	20230706	193700	929050	9200	9200	9200	9200	0
74	20230706	193600	929050	9200	9200	9200	9200	0
75	20230706	193500	929050	9200	9200	9200	9200	0
76	20230706	193400	929050	9200	9200	9200	9200	0
77	20230706	193300	929050	9200	9200	9200	9200	0
78	20230706	193200	929050	9200	9200	9200	9200	0
79	20230706	193100	929050	9200	9200	9200	9200	0
80	20230706	193000	929050	9200	9200	9200	9200	0
81	20230706	192900	929050	9200	9200	9200	9200	0
82	20230706	192800	929050	9200	9200	9200	9200	0
83	20230706	192700	929050	9200	9200	9200	9200	0
84	20230706	192600	929050	9200	9200	9200	9200	0
85	20230706	192500	929050	9200	9200	9200	9200	0
86	20230706	192400	929050	9200	9200	9200	9200	0
87	20230706	192300	929050	9200	9200	9200	9200	0
88	20230706	192200	929050	9200	9200	9200	9200	0
89	20230706	192100	929050	9200	9200	9200	9200	0
90	20230706	192000	929050	9200	9200	9200	9200	0
91	20230706	191900	929050	9200	9200	9200	9200	0
92	20230706	191800	929050	9200	9190	9200	9190	100
93	20230706	191700	929050	9200	9200	9200	9200	0
94	20230706	191600	929050	9200	9200	9200	9200	0
95	20230706	191500	929050	9200	9200	9200	9200	0
96	20230706	191400	929050	9200	9200	9200	9200	0
97	20230706	191300	929050	9200	9200	9200	9200	0
98	20230706	191200	929050	9200	9200	9200	9200	0
99	20230706	191100	929050	9200	9200	9200	9200	0
100	20230706	191000	929050	9200	9200	9200	9200	0
101	20230706	190900	929050	9200	9200	9200	9200	0
102	20230706	190800	929050	9200	9200	9200	9200	0
103	20230706	190700	929050	9200	9200	9200	9200	0
104	20230706	190600	929050	9200	9200	9200	9200	0
105	20230706	190500	929050	9200	9200	9200	9200	0
106	20230706	190400	929050	9200	9200	9200	9200	0
107	20230706	190300	929050	9200	9200	9200	9200	0
108	20230706	190200	929050	9200	9200	9200	9200	0
109	20230706	190100	929050	9200	9200	9200	9200	0
110	20230706	190000	929050	9200	9200	9200	9200	0
111	20230706	185900	929050	9200	9200	9200	9200	0
112	20230706	185800	929050	9200	9200	9200	9200	0
113	20230706	185700	929050	9200	9200	9200	9200	0
114	20230706	185600	929050	9200	9200	9200	9200	0
115	20230706	185500	929050	9200	9200	9200	9200	0
116	20230706	185400	929050	9200	9200	9200	9200	0
117	20230706	185300	929050	9200	9200	9200	9200	0
118	20230706	185200	929050	9200	9200	9200	9200	0
119	20230706	185100	929050	9200	9200	9200	9200	0
120	20230706	185000	929050	9200	9200	9200	9200	0
121	20230706	184900	929050	9200	9200	9200	9200	0
122	20230706	184800	929050	9200	9190	9200	9190	100
123	20230706	184700	929050	9200	9200	9200	9200	0
124	20230706	184600	929050	9200	9200	9200	9200	0
125	20230706	184500	929050	9200	9200	9200	9200	0
126	20230706	184400	929050	9200	9200	9200	9200	0
127	20230706	184300	929050	9200	9200	9200	9200	0
128	20230706	184200	929050	9200	9200	9200	9200	0
129	20230706	184100	929050	9200	9200	9200	9200	0
130	20230706	184000	929050	9200	9200	9200	9200	0
131	20230706	183900	929050	9200	9200	9200	9200	0
132	20230706	183800	929050	9200	9200	9200	9200	0
133	20230706	183700	929050	9200	9200	9200	9200	0
134	20230706	183600	929050	9200	9200	9200	9200	0
135	20230706	183500	929050	9200	9200	9200	9200	0
136	20230706	183400	929050	9200	9200	9200	9200	0
137	20230706	183300	929050	9200	9200	9200	9200	0
138	20230706	183200	929050	9200	9200	9200	9200	0
139	20230706	183100	929050	9200	9200	9200	9200	0
140	20230706	183000	929050	9200	9200	9200	9200	0
141	20230706	182900	929050	9200	9200	9200	9200	0
142	20230706	182800	929050	9200	9200	9200	9200	0
143	20230706	182700	929050	9200	9200	9200	9200	0
144	20230706	182600	929050	9200	9200	9200	9200	0
145	20230706	182500	929050	9200	9200	9200	9200	0
146	20230706	182400	929050	9200	9200	9200	9200	0
147	20230706	182300	929050	9200	9200	9200	9200	0
148	20230706	182200	929050	9200	9200	9200	9200	0
149	20230706	182100	929050	9200	9200	9200	9200	0
150	20230706	182000	929050	9200	9200	9200	9200	0
151	20230706	181900	929050	9200	9200	9200	9200	0
152	20230706	181800	929050	9200	9190	9200	9190	100
153	20230706	181700	929050	9200	9200	9200	9200	0
154	20230706	181600	929050	9200	9200	9200	9200	0
155	20230706	181500	929050	9200	9200	9200	9200	0
156	20230706	181400	929050	9200	9200	9200	9200	0
157	20230706	181300	929050	9200	9200	9200	9200	0
158	20230706	181200	929050	9200	9200	9200	9200	0
159	20230706	181100	929050	9200	9200	9200	9200	0
160	20230706	181000	929050	9200	9200	9200	9200	0
161	20230706	180900	929050	9200	9200	9200	9200	0
162	20230706	180800	929050	9200	9200	9200	9200	0
163	20230706	180700	929050	9200	9200	9200	9200	0
164	20230706	180600	929050	9200	9200	9200	9200	0
165	20230706	180500	929050	9200	9200	9200	9200	0
166	20230706	180400	929050	9200	9200	9200	9200	0
167	20230706	180300	929050	9200	9200	9200	9200	0
168	20230706	180200	929050	9200	9200	9200	9200	0
169	20230706	180100	929050	9200	9200	9200	9200	0
170	20230706	180000	929050	9200	9200	9200	9200	0
171	20230706	175900	929050	9200	9200	9200	9200	0
172	20230706	175800	929050	9200	9200	9200	9200	0
173	20230706	175700	929050	9200	9200	9200	9200	0
174	20230706	175600	929050	9200	9200	9200	9200	0
175	20230706	175500	929050	9200	9200	9200	9200	0
176	20230706	175400	929050	9200	9200	9200	9200	0
177	20230706	175300	929050	9200	9200	9200	9200	0
178	20230706	175200	929050	9200	9200	9200	9200	0
179	20230706	175100	929050	9200	9200	9200	9200	0
180	20230706	175000	929050	9200	9200	9200	9200	0
181	20230706	174900	929050	9200	9200	9200	9200	0
182	20230706	174800	929050	9200	9190	9200	9190	100
183	20230706	174700	929050	9200	9200	9200	9200	0
184	20230706	174600	929050	9200	9200	9200	9200	0
185	20230706	174500	929050	9200	9200	9200	9200	0
186	20230706	174400	929050	9200	9200	9200	9200	0
187	20230706	174300	929050	9200	9200	9200	9200	0
188	20230706	174200	929050	9200	9200	9200	9200	0
189	20230706	174100	929050	9200	9200	9200	9200	0
190	20230706	174000	929050	9200	9200	9200	9200	0
191	20230706	173900	929050	9200	9200	9200	9200	0
192	20230706	173800	929050	9200	9200	9200	9200	0
193	20230706	173700	929050	9200	9200	9200	9200	0
194	20230706	173600	929050	9200	9200	9200	9200	0
195	20230706	173500	929050	9200	9200	9200	9200	0
196	20230706	173400	929050	9200	9200	9200	9200	0
197	20230706	173300	929050	9200	9200	9200	9200	0
198	20230706	173200	929050	9200	9200	9200	9200	0
199	20230706	173100	929050	9200	9200	9200	9200	0
200	20230706	173000	929050	9200	9200	9200	9200	0
201	20230706	172900	929050	9200	9200	9200	9200	0
202	20230706	172800	929050	9200	9200	9200	9200	0
203	20230706	172700	929050	9200	9200	9200	9200	0
204	20230706	172600	929050	9200	9200	9200	9200	0
205	20230706	172500	929050	9200	9200	9200	9200	0
206	20230706	172400	929050	9200	9200	9200	9200	0
207	20230706	172300	929050	9200	9200	9200	9200	0
208	20230706	172200	929050	9200	9200	9200	9200	0
209	20230706	172100	929050	9200	9200	9200	9200	0
210	20230706	172000	929050	9200	9200	9200	9200	0
211	20230706	171900	929050	9200	9200	9200	9200	0
212	20230706	171800	929050	9200	9190	9200	9190	100
213	20230706	171700	929050	9200	9200	9200	9200	0
214	20230706	171600	929050	9200	9200	9200	9200	0
215	20230706	171500	929050	9200	9200	9200	9200	0
216	20230706	171400	929050	9200	9200	9200	9200	0
217	20230706	171300	929050	9200	9200	9200	9200	0
218	20230706	171200	929050	9200	9200	9200	9200	0
219	20230706	171100	929050	9200	9200	9200	9200	0
220	20230706	171000	929050	9200	9200	9200	9200	0
221	20230706	170900	929050	9200	9200	9200	9200	0
222	20230706	170800	929050	9200	9200	9200	9200	0
223	20230706	170700	929050	9200	9200	9200	9200	0
224	20230706	170600	929050	9200	9200	9200	9200	0
225	20230706	170500	929050	9200	9200	9200	9200	0
226	20230706	170400	929050	9200	9200	9200	9200	0
227	20230706	170300	929050	9200	9200	9200	9200	0
228	20230706	170200	929050	9200	9200	9200	9200	0
229	20230706	170100	929050	9200	9200	9200	9200	0
230	20230706	170000	929050	9200	9200	9200	9200	0
231	20230706	165900	929050	9200	9200	9200	9200	0
232	20230706	165800	929050	9200	9200	9200	9200	0
233	20230706	165700	929050	9200	9200	9200	9200	0
234	20230706	165600	929050	9200	9200	9200	9200	0
235	20230706	165500	929050	9200	9200	9200	9200	0
236	20230706	165400	929050	9200	9200	9200	9200	0
237	20230706	165300	929050	9200	9200	9200	9200	0
238	20230706	165200	929050	9200	9200	9200	9200	0
239	20230706	165100	929050	9200	9200	9200	9200	0
240	20230706	165000	929050	9200	9200	9200	9200	0
241	20230706	164900	929050	9200	9200	9200	9200	0
242	20230706	164800	929050	9200	9190	9200	9190	100
243	20230706	164700	929050	9200	9200	9200	9200	0
244	20230706	164600	929050	9200	9200	9200	9200	0
245	20230706	164500	929050	9200	9200	9200	9200	0
246	20230706	164400	929050	9200	9200	9200	9200	0
247	20230706	164300	929050	9200	9200	9200	9200	0
248	20230706	164200	929050	9200	9200	9200	9200	0
249	20230706	164100	929050	9200	9200	9200	9200	0
250	20230706	164000	929050	9200	9200	9200	9200	0
251	20230706	163900	929050	9200	9200	9200	9200	0
252	20230706	163800	929050	9200	9200	9200	9200	0
253	20230706	163700	929050	9200	9200	9200	9200	0
254	20230706	163600	929050	9200	9200	9200	9200	0
255	20230706	163500	929050	9200	9200	9200	9200	0
256	20230706	163400	929050	9200	9200	9200	9200	0
257	20230706	163300	929050	9200	9200	9200	9200	0
258	20230706	163200	929050	9200	9200	9200	9200	0
259	20230706	163100	929050	9200	9200	9200	9200	0
260	20230706	163000	929050	9200	9200	9200	9200	0
261	20230706	162900	929050	9200	9200	9200	9200	0
262	20230706	162800	929050	9200	9200	9200	9200	0
263	20230706	162700	929050	9200	9200	9200	9200	0
264	20230706	162600	929050	9200	9200	9200	9200	0
265	20230706	162500	929050	9200	9200	9200	9200	0
266	20230706	162400	929050	9200	9200	9200	9200	0
267	20230706	162300	929050	9200	9200	9200	9200	0
268	20230706	162200	929050	9200	9200	9200	9200	0
269	20230706	162100	929050	9200	9200	9200	9200	0
270	20230706	162000	929050	9200	9200	9200	9200	0
271	20230706	161900	929050	9200	9200	9200	9200	0
272	20230706	161800	929050	9200	9190	9200	9190	100
273	20230706	161700	929050	9200	9200	9200	9200	0
274	20230706	161600	929050	9200	9200	9200	9200	0
275	20230706	161500	929050	9200	9200	9200	9200	0
276	20230706	161400	929050	9200	9200	9200	9200	0
277	20230706	161300	929050	9200	9200	9200	9200	0
278	20230706	161200	929050	9200	9200	9200	9200	0
279	20230706	161100	929050	9200	9200	9200	9200	0
280	20230706	161000	929050	9200	9200	9200	9200	0
281	20230706	160900	929050	9200	9200	9200	9200	0
282	20230706	160800	929050	9200	9200	9200	9200	0
283	20230706	160700	929050	9200	9200	9200	9200	0
284	20230706	160600	929050	9200	9200	9200	9200	0
285	20230706	160500	929050	9200	9200	9200	9200	0
286	20230706	160400	929050	9200	9200	9200	9200	0
287	20230706	160300	929050	9200	9200	9200	9200	0
288	20230706	160200	929050	9200	9200	9200	9200	0
289	20230706	160100	929050	9200	9200	9200	9200	0
290	20230706	160000	929050	9200	9200	9200	9200	0
291	20230706	155900	929050	9200	9200	9200	9200	0
292	20230706	155800	929050	9200	9200	9200	9200	0
293	20230706	155700	929050	9200	9200	9200	9200	0
294	20230706	155600	929050	9200	9200	9200	9200	0
295	20230706	155500	929050	9200	9200	9200	9200	0
296	20230706	155400	929050	9200	9200	9200	9200	0
297	20230706	155300	929050	9200	9200	9200	9200	0
298	20230706	155200	929050	9200	9200	9200	9200	0
299	20230706	155100	929050	9200	9200	9200	9200	0
300	20230706	155000	929050	9200	9200	9200	9200	0
301	20230706	154900	929050	9200	9200	9200	9200	0
302	20230706	154800	929050	9200	9190	9200	9190	100
303	20230706	154700	929050	9200	9200	9200	9200	0
304	20230706	154600	929050	9200	9200	9200	9200	0
305	20230706	154500	929050	9200	9200	9200	9200	0
306	20230706	154400	929050	9200	9200	9200	9200	0
307	20230706	154300	929050	9200	9200	9200	9200	0
308	20230706	154200	929050	9200	9200	9200	9200	0
309	20230706	154100	929050	9200	9200	9200	9200	0
310	20230706	154000	929050	9200	9200	9200	9200	0
311	20230706	153900	929050	9200	9200	9200	9200	0
312	20230706	153800	929050	9200	9200	9200	9200	0
313	20230706	153700	929050	9200	9200	9200	9200	0
314	20230706	153600	929050	9200	9200	9200	9200	0
315	20230706	153500	929050	9200	9200	9200	9200	0
316	20230706	153400	929050	9200	9200	9200	9200	0
317	20230706	153300	929050	9200	9200	9200	9200	0
318	20230706	153200	929050	9200	9200	9200	9200	0
319	20230706	153100	929050	9200	9200	9200	9200	0
320	20230706	153000	929050	9200	9200	9200	9200	0
321	20230706	152900	929050	9200	9200	9200	9200	0
322	20230706	152800	929050	9200	9200	9200	9200	0
323	20230706	152700	929050	9200	9200	9200	9200	0
324	20230706	152600	929050	9200	9200	9200	9200	0
325	20230706	152500	929050	9200	9200	9200	9200	0
326	20230706	152400	929050	9200	9200	9200	9200	0
327	20230706	152300	929050	9200	9200	9200	9200	0
328	20230706	152200	929050	9200	9200	9200	9200	0
329	20230706	152100	929050	9200	9200	9200	9200	0
330	20230706	152000	929050	9200	9200	9200	9200	0
331	20230706	151900	929050	9200	9200	9200	9200	0
332	20230706	151800	929050	9200	9200	9200	9200	0
333	20230706	151700	929050	9200	9200	9200	9200	0
334	20230706	151600	929050	9200	9200	9200	9200	0
335	20230706	151500	929050	9200	9200	9200	9200	0
336	20230706	151400	929050	9200	9200	9200	9200	0
337	20230706	151300	929050	9200	9200	9200	9200	0
338	20230706	151200	929050	9200	9200	9200	9200	0
339	20230706	151100	929050	9200	9200	9200	9200	0
340	20230706	151000	929050	9200	9200	9200	9200	0
341	20230706	150900	929050	9200	9200	9200	9200	0
342	20230706	150800	929050	9200	9200	9200	9200	0
343	20230706	150700	929050	9200	9200	9200	9200	0
344	20230706	150600	929050	9200	9200	9200	9200	0
345	20230706	150500	929050	9200	9200	9200	9200	0
346	20230706	150400	929050	9200	9200	9200	9200	0
347	20230706	150300	929050	9200	9200	9200	9200	0
348	20230706	150200	929050	9200	9200	9200	9200	0
349	20230706	150100	929050	9200	9200	9200	9200	0
350	20230706	150000	929050	9200	9200	9200	9200	0
351	20230706	145900	929050	9200	9200	9200	9200	0
352	20230706	145800	929050	9200	9200	9200	9200	0
353	20230706	145700	929050	9200	9200	9200	9200	0
354	20230706	145600	929050	9200	9200	9200	9200	0
355	20230706	145500	929050	9200	9200	9200	9200	0
356	20230706	145400	929050	9200	9200	9200	9200	0
357	20230706	145300	929050	9200	9200	9200	9200	0
358	20230706	145200	929050	9200	9200	9200	9200	0
359	20230706	145100	929050	9200	9200	9200	9200	0
360	20230706	145000	929050	9200	9200	9200	9200	0
361	20230706	144900	929050	9200	9200	9200	9200	0
362	20230706	144800	929050	9200	9200	9200	9200	0
363	20230706	144700	929050	9200	9200	9200	9200	0
364	20230706	144600	929050	9200	9200	9200	9200	0
365	20230706	144500	929050	9200	9200	9200	9200	0
366	20230706	144400	929050	9200	9200	9200	9200	0
367	20230706	144300	929050	9200	9200	9200	9200	0
368	20230706	144200	929050	9200	9200	9200	9200	0
369	20230706	144100	929050	9200	9200	9200	9200	0
370	20230706	144000	929050	9200	9200	9200	9200	0
371	20230706	143900	929050	9200	9200	9200	9200	0
372	20230706	143800	929050	9200	9200	9200	9200	0
373	20230706	143700	929050	9200	9200	9200	9200	0
374	20230706	143600	929050	9200	9200	9200	9200	0
375	20230706	143500	929050	9200	9200	9200	9200	0
376	20230706	143400	929050	9200	9200	9200	9200	0
377	20230706	143300	929050	9200	9200	9200	9200	0
378	20230706	143200	929050	9200	9200	9200	9200	0
379	20230706	143100	929050	9200	9200	9200	9200	0
380	20230706	143000	929050	9200	9200	9200	9200	0
381	20230706	142900	929050	9200	9200	9200	9200	0
382	20230706	142800	929050	9200	9200	9200	9200	0
383	20230706	142700	929050	9200	9200	9200	9200	0
384	20230706	142600	929050	9200	9200	9200	9200	0
385	20230706	142500	929050	9200	9200	9200	9200	0
386	20230706	142400	929050	9200	9200	9200	9200	0
387	20230706	142300	929050	9200	9200	9200	9200	0
388	20230706	142200	929050	9200	9200	9200	9200	0
389	20230706	142100	929050	9200	9200	9200	9200	0
390	20230706	142000	929050	9200	9200	9200	9200	0
391	20230706	141900	929050	9200	9200	9200	9200	0
392	20230706	141800	929050	9200	9200	9200	9200	0
393	20230706	141700	929050	9200	9200	9200	9200	0
394	20230706	141600	929050	9200	9200	9200	9200	0
395	20230706	141500	929050	9200	9200	9200	9200	0
396	20230706	141400	929050	9200	9200	9200	9200	0
397	20230706	141300	929050	9200	9200	9200	9200	0
398	20230706	141200	929050	9200	9200	9200	9200	0
399	20230706	141100	929050	9200	9200	9200	9200	0
400	20230706	141000	929050	9200	9200	9200	9200	0
401	20230706	140900	929050	9200	9200	9200	9200	0
402	20230706	140800	929050	9200	9200	9200	9200	0
403	20230706	140700	929050	9200	9200	9200	9200	0
404	20230706	140600	929050	9200	9200	9200	9200	0
405	20230706	140500	929050	9200	9200	9200	9200	0
406	20230706	140400	929050	9200	9200	9200	9200	0
407	20230706	140300	929050	9200	9200	9200	9200	0
408	20230706	140200	929050	9200	9200	9200	9200	0
409	20230706	140100	929050	9200	9200	9200	9200	0
410	20230706	140000	929050	9200	9200	9200	9200	0
411	20230706	135900	929050	9200	9200	9200	9200	0
412	20230706	135800	929050	9200	9200	9200	9200	0
413	20230706	135700	929050	9200	9200	9200	9200	0
414	20230706	135600	929050	9200	9200	9200	9200	0
415	20230706	135500	929050	9200	9200	9200	9200	0
416	20230706	135400	929050	9200	9200	9200	9200	0
417	20230706	135300	929050	9200	9200	9200	9200	0
418	20230706	135200	929050	9200	9200	9200	9200	0
419	20230706	135100	929050	9200	9200	9200	9200	0
420	20230706	135000	929050	9200	9200	9200	9200	0
421	20230706	134900	929050	9200	9200	9200	9200	0
422	20230706	134800	929050	9200	9200	9200	9200	0
423	20230706	134700	929050	9200	9200	9200	9200	0
424	20230706	134600	929050	9200	9200	9200	9200	0
425	20230706	134500	929050	9200	9200	9200	9200	0
426	20230706	134400	929050	9200	9200	9200	9200	0
427	20230706	134300	929050	9200	9200	9200	9200	0
428	20230706	134200	929050	9200	9200	9200	9200	0
429	20230706	134100	929050	9200	9200	9200	9200	0
430	20230706	134000	929050	9200	9200	9200	9200	0
431	20230706	133900	929050	9200	9200	9200	9200	0
432	20230706	133800	929050	9200	9200	9200	9200	0
433	20230706	133700	929050	9200	9200	9200	9200	0
434	20230706	133600	929050	9200	9200	9200	9200	0
435	20230706	133500	929050	9200	9200	9200	9200	0
436	20230706	133400	929050	9200	9200	9200	9200	0
437	20230706	133300	929050	9200	9200	9200	9200	0
438	20230706	133200	929050	9200	9200	9200	9200	0
439	20230706	133100	929050	9200	9200	9200	9200	0
440	20230706	133000	929050	9200	9200	9200	9200	0
441	20230706	132900	929050	9200	9200	9200	9200	0
442	20230706	132800	929050	9200	9200	9200	9200	0
443	20230706	132700	929050	9200	9200	9200	9200	0
444	20230706	132600	929050	9200	9200	9200	9200	0
445	20230706	132500	929050	9200	9200	9200	9200	0
446	20230706	132400	929050	9200	9200	9200	9200	0
447	20230706	132300	929050	9200	9200	9200	9200	0
448	20230706	132200	929050	9200	9200	9200	9200	0
449	20230706	132100	929050	9200	9200	9200	9200	0
450	20230706	132000	929050	9200	9200	9200	9200	0
451	20230706	131900	929050	9200	9200	9200	9200	0
452	20230706	131800	929050	9200	9200	9200	9200	0
453	20230706	131700	929050	9200	9200	9200	9200	0
454	20230706	131600	929050	9200	9200	9200	9200	0
455	20230706	131500	929050	9200	9200	9200	9200	0
456	20230706	131400	929050	9200	9200	9200	9200	0
457	20230706	131300	929050	9200	9200	9200	9200	0
458	20230706	131200	929050	9200	9200	9200	9200	0
459	20230706	131100	929050	9200	9200	9200	9200	0
460	20230706	131000	929050	9200	9200	9200	9200	0
461	20230706	130900	929050	9200	9200	9200	9200	0
462	20230706	130800	929050	9200	9200	9200	9200	0
463	20230706	130700	929050	9200	9200	9200	9200	0
464	20230706	130600	929050	9200	9200	9200	9200	0
465	20230706	130500	929050	9200	9200	9200	9200	0
466	20230706	130400	929050	9200	9200	9200	9200	0
467	20230706	130300	929050	9200	9200	9200	9200	0
468	20230706	130200	929050	9200	9200	9200	9200	0
469	20230706	130100	929050	9200	9200	9200	9200	0
470	20230706	130000	929050	9200	9200	9200	9200	0
471	20230706	125900	929050	9200	9200	9200	9200	0
472	20230706	125800	929050	9200	9200	9200	9200	0
473	20230706	125700	929050	9200	9200	9200	9200	0
474	20230706	125600	929050	9200	9200	9200	9200	0
475	20230706	125500	929050	9200	9200	9200	9200	0
476	20230706	125400	929050	9200	9200	9200	9200	0
477	20230706	125300	929050	9200	9200	9200	9200	0
478	20230706	125200	929050	9200	9200	9200	9200	0
479	20230706	125100	929050	9200	9200	9200	9200	0
480	20230706	125000	929050	9200	9200	9200	9200	0
481	20230706	124900	929050	9200	9200	9200	9200	0
482	20230706	124800	929050	9200	9200	9200	9200	0
483	20230706	124700	929050	9200	9200	9200	9200	0
484	20230706	124600	929050	9200	9200	9200	9200	0
485	20230706	124500	929050	9200	9200	9200	9200	0
486	20230706	124400	929050	9200	9200	9200	9200	0
487	20230706	124300	929050	9200	9200	9200	9200	0
488	20230706	124200	929050	9200	9200	9200	9200	0
489	20230706	124100	929050	9200	9200	9200	9200	0
490	20230706	124000	929050	9200	9200	9200	9200	0
491	20230706	123900	929050	9200	9200	9200	9200	0
492	20230706	123800	929050	9200	9200	9200	9200	0
493	20230706	123700	929050	9200	9200	9200	9200	0
494	20230706	123600	929050	9200	9200	9200	9200	0
495	20230706	123500	929050	9200	9200	9200	9200	0
496	20230706	123400	929050	9200	9200	9200	9200	0
497	20230706	123300	929050	9200	9200	9200	9200	0
498	20230706	123200	929050	9200	9200	9200	9200	0
499	20230706	123100	929050	9200	9200	9200	9200	0
500	20230706	123000	929050	9200	9200	9200	9200	0
501	20230706	122900	929050	9200	9200	9200	9200	0
502	20230706	122800	929050	9200	9200	9200	9200	0
503	20230706	122700	929050	9200	9200	9200	9200	0
504	20230706	122600	929050	9200	9200	9200	9200	0
505	20230706	122500	929050	9200	9200	9200	9200	0
506	20230706	122400	929050	9200	9200	9200	9200	0
507	20230706	122300	929050	9200	9200	9200	9200	0
508	20230706	122200	929050	9200	9200	9200	9200	0
509	20230706	122100	929050	9200	9200	9200	9200	0
510	20230706	122000	929050	9200	9200	9200	9200	0
511	20230706	121900	929050	9200	9200	9200	9200	0
512	20230706	121800	929050	9200	9200	9200	9200	0
513	20230706	121700	929050	9200	9200	9200	9200	0
514	20230706	121600	929050	9200	9200	9200	9200	0
515	20230706	121500	929050	9200	9200	9200	9200	0
516	20230706	121400	929050	9200	9200	9200	9200	0
517	20230706	121300	929050	9200	9200	9200	9200	0
518	20230706	121200	929050	9200	9200	9200	9200	0
519	20230706	121100	929050	9200	9200	9200	9200	0
520	20230706	121000	929050	9200	9200	9200	9200	0
521	20230706	120900	929050	9200	9200	9200	9200	0
522	20230706	120800	929050	9200	9200	9200	9200	0
523	20230706	120700	929050	9200	9200	9200	9200	0
524	20230706	120600	929050	9200	9200	9200	9200	0
525	20230706	120500	929050	9200	9200	9200	9200	0
526	20230706	120400	929050	9200	9200	9200	9200	0
527	20230706	120300	929050	9200	9200	9200	9200	0
528	20230706	120200	929050	9200	9200	9200	9200	0
529	20230706	120100	929050	9200	9200	9200	9200	0
530	20230706	120000	929050	9200	9200	9200	9200	0
531	20230706	115900	929050	9200	9200	9200	9200	0
532	20230706	115800	929050	9200	9200	9200	9200	0
533	20230706	115700	929050	9200	9200	9200	9200	0
534	20230706	115600	929050	9200	9200	9200	9200	0
535	20230706	115500	929050	9200	9200	9200	9200	0
536	20230706	115400	929050	9200	9200	9200	9200	0
537	20230706	115300	929050	9200	9200	9200	9200	0
538	20230706	115200	929050	9200	9200	9200	9200	0
539	20230706	115100	929050	9200	9200	9200	9200	0
540	20230706	115000	929050	9200	9200	9200	9200	0
541	20230706	114900	929050	9200	9200	9200	9200	0
542	20230706	114800	929050	9200	9200	9200	9200	0
543	20230706	114700	929050	9200	9200	9200	9200	0
544	20230706	114600	929050	9200	9200	9200	9200	0
545	20230706	114500	929050	9200	9200	9200	9200	0
546	20230706	114400	929050	9200	9200	9200	9200	0
547	20230706	114300	929050	9200	9200	9200	9200	0
548	20230706	114200	929050	9200	9200	9200	9200	0
549	20230706	114100	929050	9200	9200	9200	9200	0
550	20230706	114000	929050	9200	9200	9200	9200	0
551	20230706	113900	929050	9200	9200	9200	9200	0
552	20230706	113800	929050	9200	9200	9200	9200	0
553	20230706	113700	929050	9200	9200	9200	9200	0
554	20230706	113600	929050	9200	9200	9200	9200	0
555	20230706	113500	929050	9200	9200	9200	9200	0
556	20230706	113400	929050	9200	9200	9200	9200	0
557	20230706	113300	929050	9200	9200	9200	9200	0
558	20230706	113200	929050	9200	9200	9200	9200	0
559	20230706	113100	929050	9200	9200	9200	9200	0
560	20230706	113000	929050	9200	9200	9200	9200	0
561	20230706	112900	929050	9200	9200	9200	9200	0
562	20230706	112800	929050	9200	9200	9200	9200	0
563	20230706	112700	929050	9200	9200	9200	9200	0
564	20230706	112600	929050	9200	9200	9200	9200	0
565	20230706	112500	929050	9200	9200	9200	9200	0
566	20230706	112400	929050	9200	9200	9200	9200	0
567	20230706	112300	929050	9200	9200	9200	9200	0
568	20230706	112200	929050	9200	9200	9200	9200	0
569	20230706	112100	929050	9200	9200	9200	9200	0
570	20230706	112000	929050	9200	9200	9200	9200	0
571	20230706	111900	929050	9200	9200	9200	9200	0
572	20230706	111800	929050	9200	9200	9200	9200	0
573	20230706	111700	929050	9200	9200	9200	9200	0
574	20230706	111600	929050	9200	9200	9200	9200	0
575	20230706	111500	929050	9200	9200	9200	9200	0
576	20230706	111400	929050	9200	9200	9200	9200	0
577	20230706	111300	929050	9200	9200	9200	9200	0
578	20230706	111200	929050	9200	9200	9200	9200	0
579	20230706	111100	929050	9200	9200	9200	9200	0
580	20230706	111000	929050	9200	9200	9200	9200	0
581	20230706	110900	929050	9200	9200	9200	9200	0
582	20230706	110800	929050	9200	9200	9200	9200	0
583	20230706	110700	929050	9200	9200	9200	9200	0
584	20230706	110600	929050	9200	9200	9200	9200	0
585	20230706	110500	929050	9200	9200	9200	9200	0
586	20230706	110400	929050	9200	9200	9200	9200	0
587	20230706	110300	929050	9200	9200	9200	9200	0
588	20230706	110200	929050	9200	9200	9200	9200	0
589	20230706	110100	929050	9200	9200	9200	9200	0
590	20230706	110000	929050	9200	9200	9200	9200	0
591	20230706	105900	929050	9200	9200	9200	9200	0
592	20230706	105800	929050	9200	9200	9200	9200	0
593	20230706	105700	929050	9200	9200	9200	9200	0
594	20230706	105600	929050	9200	9200	9200	9200	0
595	20230706	105500	929050	9200	9200	9200	9200	0
596	20230706	105400	929050	9200	9200	9200	9200	0
597	20230706	105300	929050	9200	9200	9200	9200	0
598	20230706	105200	929050	9200	9200	9200	9200	0
599	20230706	105100	929050	9200	9200	9200	9200	0
600	20230706	105000	929050	9200	9200	9200	9200	0
601	20230706	104900	929050	9200	9200	9200	9200	0
602	20230706	104800	929050	9200	9200	9200	9200	0
603	20230706	104700	929050	9200	9200	9200	9200	0
604	20230706	104600	929050	9200	9200	9200	9200	0
605	20230706	104500	929050	9200	9200	9200	9200	0
606	20230706	104400	929050	9200	9200	9200	9200	0
607	20230706	104300	929050	9200	9200	9200	9200	0
608	20230706	104200	929050	9200	9200	9200	9200	0
609	20230706	104100	929050	9200	9200	9200	9200	0
610	20230706	104000	929050	9200	9200	9200	9200	0
611	20230706	103900	929050	9200	9200	9200	9200	0
612	20230706	103800	929050	9200	9200	9200	9200	0
613	20230706	103700	929050	9200	9200	9200	9200	0
614	20230706	103600	929050	9200	9200	9200	9200	0
615	20230706	103500	929050	9200	9200	9200	9200	0
616	20230706	103400	929050	9200	9200	9200	9200	0
617	20230706	103300	929050	9200	9200	9200	9200	0
618	20230706	103200	929050	9200	9200	9200	9200	0
619	20230706	103100	929050	9200	9200	9200	9200	0
620	20230706	103000	929050	9200	9200	9200	9200	0
621	20230706	102900	929050	9200	9200	9200	9200	0
622	20230706	102800	929050	9200	9200	9200	9200	0
623	20230706	102700	929050	9200	9200	9200	9200	0
624	20230706	102600	929050	9200	9200	9200	9200	0
625	20230706	102500	929050	9200	9200	9200	9200	0
626	20230706	102400	929050	9200	9200	9200	9200	0
627	20230706	102300	929050	9200	9200	9200	9200	0
628	20230706	102200	929050	9200	9200	9200	9200	0
629	20230706	102100	929050	9200	9200	9200	9200	0
630	20230706	102000	929050	9200	9200	9200	9200	0
631	20230706	101900	929050	9200	9200	9200	9200	0
632	20230706	101800	929050	9200	9200	9200	9200	0
633	20230706	101700	929050	9200	9200	9200	9200	0
634	20230706	101600	929050	9200	9200	9200	9200	0
635	20230706	101500	929050	9200	9200	9200	9200	0
636	20230706	101400	929050	9200	9200	9200	9200	0
637	20230706	101300	929050	9200	9200	9200	9200	0
638	20230706	101200	929050	9200	9200	9200	9200	0
639	20230706	101100	929050	9200	9200	9200	9200	0
640	20230706	101000	929050	9200	9200	9200	9200	0
641	20230706	100900	929050	9200	9200	9200	9200	0
642	20230706	100800	929050	9200	9200	9200	9200	0
643	20230706	100700	929050	9200	9200	9200	9200	0
644	20230706	100600	929050	9200	9200	9200	9200	0
645	20230706	100500	929050	9200	9200	9200	9200	0
646	20230706	100400	929050	9200	9200	9200	9200	0
647	20230706	100300	929050	9200	9200	9200	9200	0
648	20230706	100200	929050	9200	9200	9200	9200	0
649	20230706	100100	929050	9200	9200	9200	9200	0
650	20230706	100000	929050	9200	9200	9200	9200	0
651	20230706	095900	929050	9200	9200	9200	9200	0
652	20230706	095800	929050	9200	9200	9200	9200	0
653	20230706	095700	929050	9200	9200	9200	9200	0
654	20230706	095600	929050	9200	9200	9200	9200	0
655	20230706	095500	929050	9200	9200	9200	9200	0
656	20230706	095400	929050	9200	9200	9200	9200	0
657	20230706	095300	929050	9200	9200	9200	9200	0
658	20230706	095200	929050	9200	9200	9200	9200	0
659	20230706	095100	929050	9200	9200	9200	9200	0
660	20230706	095000	929050	9200	9200	9200	9200	0
661	20230706	094900	929050	9200	9200	9200	9200	0
662	20230706	094800	929050	9200	9200	9200	9200	0
663	20230706	094700	929050	9200	9200	9200	9200	0
664	20230706	094600	929050	9200	9200	9200	9200	0
665	20230706	094500	929050	9200	9200	9200	9200	0
666	20230706	094400	929050	9200	9190	9200	9190	100
667	20230706	094300	9200	9200	9200	9200	9200	0
668	20230706	094200	9200	9200	9200	9200	9200	0
669	20230706	094100	9200	9200	9200	9200	9200	0
670	20230706	094000	9200	9200	9200	9200	9200	0
671	20230706	093900	9200	9200	9200	9200	9200	0
672	20230706	093800	9200	9200	9200	9200	9200	0
673	20230706	093700	9200	9200	9200	9200	9200	0
674	20230706	093600	9200	9200	9200	9200	9200	0
675	20230706	093500	9200	9200	9200	9200	9200	0
676	20230706	093400	9200	9200	9200	9200	9200	0
677	20230706	093300	9200	9200	9200	9200	9200	0
678	20230706	093200	9200	9200	9200	9200	9200	0
679	20230706	093100	9200	9200	9200	9200	9200	0
680	20230706	093000	9200	9200	9200	9200	9200	0
681	20230706	092900	9200	9200	9200	9200	9200	0
682	20230706	092800	9200	9200	9200	9200	9200	0
683	20230706	092700	9200	9200	9200	9200	9200	0
684	20230706	092600	9200	9200	9200	9200	9200	0
685	20230706	092500	9200	9200	9200	9200	9200	0
686	20230706	092400	9200	9200	9200	9200	9200	0
687	20230706	092300	9200	9200	9200	9200	9200	0
688	20230706	092200	9200	9200	9200	9200	9200	0
689	20230706	092100	9200	9200	9200	9200	9200	0
690	20230706	092000	9200	9200	9200	9200	9200	0
691	20230706	091900	9200	9200	9200	9200	9200	0
692	20230706	091800	9200	9200	9200	9200	9200	0
693	20230706	091700	9200	9200	9200	9200	9200	0
694	20230706	091600	9200	9200	9200	9200	9200	0
695	20230706	091500	9200	9200	9200	9200	9200	0
696	20230706	091400	9200	9200	9200	9200	9200	0
697	20230706	091300	9200	9200	9200	9200	9200	0
698	20230706	091200	9200	9200	9200	9200	9200	0
699	20230706	091100	9200	9200	9200	9200	9200	0
700	20230706	091000	9200	9200	9200	9200	9200	0
701	20230706	090900	9200	9200	9200	9200	9200	0
702	20230706	090800	9200	9200	9200	9200	9200	0
703	20230706	090700	9200	9200	9200	9200	9200	0
704	20230706	090600	9200	9200	9200	9200	9200	0
705	20230706	090500	9200	9200	9200	9200	9200	0
706	20230706	090400	9200	9200	9200	9200	9200	0
707	20230706	090300	9200	9200	9200	9200	9200	0
708	20230706	090200	9200	9200	9200	9200	9200	0
709	20230706	090100	9200	9200	9200	9200	9200	0
710	20230706	090000	9200	9200	9200	9200	9200	1