KissMeData/327610/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	204100	2657400	9200	9000	9200	9000	33
3	20230704	204000	2657400	9200	9200	9200	9200	0
4	20230704	203900	2657400	9200	9200	9200	9200	0
5	20230704	203800	2657400	9200	9200	9200	9200	0
6	20230704	203700	2657400	9200	9200	9200	9200	0
7	20230704	203600	2657400	9200	9200	9200	9200	0
8	20230704	203500	2657400	9200	9200	9200	9200	0
9	20230704	203400	2657400	9200	9200	9200	9200	0
10	20230704	203300	2657400	9200	9200	9200	9200	0
11	20230704	203200	2657400	9200	9200	9200	9200	0
12	20230704	203100	2657400	9200	9200	9200	9200	0
13	20230704	203000	2657400	9200	9200	9200	9200	0
14	20230704	202900	2657400	9200	9200	9200	9200	0
15	20230704	202800	2657400	9200	9200	9200	9200	0
16	20230704	202700	2657400	9200	9200	9200	9200	0
17	20230704	202600	2657400	9200	9200	9200	9200	0
18	20230704	202500	2657400	9200	9200	9200	9200	0
19	20230704	202400	2657400	9200	9200	9200	9200	0
20	20230704	202300	2657400	9200	9200	9200	9200	0
21	20230704	202200	2657400	9200	9200	9200	9200	0
22	20230704	202100	2657400	9200	9200	9200	9200	0
23	20230704	202000	2657400	9200	9200	9200	9200	0
24	20230704	201900	2657400	9200	9200	9200	9200	0
25	20230704	201800	2657400	9200	9200	9200	9200	0
26	20230704	201700	2657400	9200	9200	9200	9200	0
27	20230704	201600	2657400	9200	9200	9200	9200	0
28	20230704	201500	2657400	9200	9200	9200	9200	0
29	20230704	201400	2657400	9200	9200	9200	9200	0
30	20230704	201300	2657400	9200	9200	9200	9200	0
31	20230704	201200	2657400	9200	9200	9200	9200	0
32	20230704	201100	2657400	9200	9000	9200	9000	33
33	20230704	201000	2657400	9200	9200	9200	9200	0
34	20230704	200900	2657400	9200	9200	9200	9200	0
35	20230704	200800	2657400	9200	9200	9200	9200	0
36	20230704	200700	2657400	9200	9200	9200	9200	0
37	20230704	200600	2657400	9200	9200	9200	9200	0
38	20230704	200500	2657400	9200	9200	9200	9200	0
39	20230704	200400	2657400	9200	9200	9200	9200	0
40	20230704	200300	2657400	9200	9200	9200	9200	0
41	20230704	200200	2657400	9200	9200	9200	9200	0
42	20230704	200100	2657400	9200	9200	9200	9200	0
43	20230704	200000	2657400	9200	9200	9200	9200	0
44	20230704	195900	2657400	9200	9200	9200	9200	0
45	20230704	195800	2657400	9200	9200	9200	9200	0
46	20230704	195700	2657400	9200	9200	9200	9200	0
47	20230704	195600	2657400	9200	9200	9200	9200	0
48	20230704	195500	2657400	9200	9200	9200	9200	0
49	20230704	195400	2657400	9200	9200	9200	9200	0
50	20230704	195300	2657400	9200	9200	9200	9200	0
51	20230704	195200	2657400	9200	9200	9200	9200	0
52	20230704	195100	2657400	9200	9200	9200	9200	0
53	20230704	195000	2657400	9200	9200	9200	9200	0
54	20230704	194900	2657400	9200	9200	9200	9200	0
55	20230704	194800	2657400	9200	9200	9200	9200	0
56	20230704	194700	2657400	9200	9200	9200	9200	0
57	20230704	194600	2657400	9200	9200	9200	9200	0
58	20230704	194500	2657400	9200	9200	9200	9200	0
59	20230704	194400	2657400	9200	9200	9200	9200	0
60	20230704	194300	2657400	9200	9200	9200	9200	0
61	20230704	194200	2657400	9200	9200	9200	9200	0
62	20230704	194100	2657400	9200	9000	9200	9000	33
63	20230704	194000	2657400	9200	9200	9200	9200	0
64	20230704	193900	2657400	9200	9200	9200	9200	0
65	20230704	193800	2657400	9200	9200	9200	9200	0
66	20230704	193700	2657400	9200	9200	9200	9200	0
67	20230704	193600	2657400	9200	9200	9200	9200	0
68	20230704	193500	2657400	9200	9200	9200	9200	0
69	20230704	193400	2657400	9200	9200	9200	9200	0
70	20230704	193300	2657400	9200	9200	9200	9200	0
71	20230704	193200	2657400	9200	9200	9200	9200	0
72	20230704	193100	2657400	9200	9200	9200	9200	0
73	20230704	193000	2657400	9200	9200	9200	9200	0
74	20230704	192900	2657400	9200	9200	9200	9200	0
75	20230704	192800	2657400	9200	9200	9200	9200	0
76	20230704	192700	2657400	9200	9200	9200	9200	0
77	20230704	192600	2657400	9200	9200	9200	9200	0
78	20230704	192500	2657400	9200	9200	9200	9200	0
79	20230704	192400	2657400	9200	9200	9200	9200	0
80	20230704	192300	2657400	9200	9200	9200	9200	0
81	20230704	192200	2657400	9200	9200	9200	9200	0
82	20230704	192100	2657400	9200	9200	9200	9200	0
83	20230704	192000	2657400	9200	9200	9200	9200	0
84	20230704	191900	2657400	9200	9200	9200	9200	0
85	20230704	191800	2657400	9200	9200	9200	9200	0
86	20230704	191700	2657400	9200	9200	9200	9200	0
87	20230704	191600	2657400	9200	9200	9200	9200	0
88	20230704	191500	2657400	9200	9200	9200	9200	0
89	20230704	191400	2657400	9200	9200	9200	9200	0
90	20230704	191300	2657400	9200	9200	9200	9200	0
91	20230704	191200	2657400	9200	9200	9200	9200	0
92	20230704	191100	2657400	9200	9000	9200	9000	33
93	20230704	191000	2657400	9200	9200	9200	9200	0
94	20230704	190900	2657400	9200	9200	9200	9200	0
95	20230704	190800	2657400	9200	9200	9200	9200	0
96	20230704	190700	2657400	9200	9200	9200	9200	0
97	20230704	190600	2657400	9200	9200	9200	9200	0
98	20230704	190500	2657400	9200	9200	9200	9200	0
99	20230704	190400	2657400	9200	9200	9200	9200	0
100	20230704	190300	2657400	9200	9200	9200	9200	0
101	20230704	190200	2657400	9200	9200	9200	9200	0
102	20230704	190100	2657400	9200	9200	9200	9200	0
103	20230704	190000	2657400	9200	9200	9200	9200	0
104	20230704	185900	2657400	9200	9200	9200	9200	0
105	20230704	185800	2657400	9200	9200	9200	9200	0
106	20230704	185700	2657400	9200	9200	9200	9200	0
107	20230704	185600	2657400	9200	9200	9200	9200	0
108	20230704	185500	2657400	9200	9200	9200	9200	0
109	20230704	185400	2657400	9200	9200	9200	9200	0
110	20230704	185300	2657400	9200	9200	9200	9200	0
111	20230704	185200	2657400	9200	9200	9200	9200	0
112	20230704	185100	2657400	9200	9200	9200	9200	0
113	20230704	185000	2657400	9200	9200	9200	9200	0
114	20230704	184900	2657400	9200	9200	9200	9200	0
115	20230704	184800	2657400	9200	9200	9200	9200	0
116	20230704	184700	2657400	9200	9200	9200	9200	0
117	20230704	184600	2657400	9200	9200	9200	9200	0
118	20230704	184500	2657400	9200	9200	9200	9200	0
119	20230704	184400	2657400	9200	9200	9200	9200	0
120	20230704	184300	2657400	9200	9200	9200	9200	0
121	20230704	184200	2657400	9200	9200	9200	9200	0
122	20230704	184100	2657400	9200	9000	9200	9000	33
123	20230704	184000	2657400	9200	9200	9200	9200	0
124	20230704	183900	2657400	9200	9200	9200	9200	0
125	20230704	183800	2657400	9200	9200	9200	9200	0
126	20230704	183700	2657400	9200	9200	9200	9200	0
127	20230704	183600	2657400	9200	9200	9200	9200	0
128	20230704	183500	2657400	9200	9200	9200	9200	0
129	20230704	183400	2657400	9200	9200	9200	9200	0
130	20230704	183300	2657400	9200	9200	9200	9200	0
131	20230704	183200	2657400	9200	9200	9200	9200	0
132	20230704	183100	2657400	9200	9200	9200	9200	0
133	20230704	183000	2657400	9200	9200	9200	9200	0
134	20230704	182900	2657400	9200	9200	9200	9200	0
135	20230704	182800	2657400	9200	9200	9200	9200	0
136	20230704	182700	2657400	9200	9200	9200	9200	0
137	20230704	182600	2657400	9200	9200	9200	9200	0
138	20230704	182500	2657400	9200	9200	9200	9200	0
139	20230704	182400	2657400	9200	9200	9200	9200	0
140	20230704	182300	2657400	9200	9200	9200	9200	0
141	20230704	182200	2657400	9200	9200	9200	9200	0
142	20230704	182100	2657400	9200	9200	9200	9200	0
143	20230704	182000	2657400	9200	9200	9200	9200	0
144	20230704	181900	2657400	9200	9200	9200	9200	0
145	20230704	181800	2657400	9200	9200	9200	9200	0
146	20230704	181700	2657400	9200	9200	9200	9200	0
147	20230704	181600	2657400	9200	9200	9200	9200	0
148	20230704	181500	2657400	9200	9200	9200	9200	0
149	20230704	181400	2657400	9200	9200	9200	9200	0
150	20230704	181300	2657400	9200	9200	9200	9200	0
151	20230704	181200	2657400	9200	9200	9200	9200	0
152	20230704	181100	2657400	9200	9000	9200	9000	33
153	20230704	181000	2657400	9200	9200	9200	9200	0
154	20230704	180900	2657400	9200	9200	9200	9200	0
155	20230704	180800	2657400	9200	9200	9200	9200	0
156	20230704	180700	2657400	9200	9200	9200	9200	0
157	20230704	180600	2657400	9200	9200	9200	9200	0
158	20230704	180500	2657400	9200	9200	9200	9200	0
159	20230704	180400	2657400	9200	9200	9200	9200	0
160	20230704	180300	2657400	9200	9200	9200	9200	0
161	20230704	180200	2657400	9200	9200	9200	9200	0
162	20230704	180100	2657400	9200	9200	9200	9200	0
163	20230704	180000	2657400	9200	9200	9200	9200	0
164	20230704	175900	2657400	9200	9200	9200	9200	0
165	20230704	175800	2657400	9200	9200	9200	9200	0
166	20230704	175700	2657400	9200	9200	9200	9200	0
167	20230704	175600	2657400	9200	9200	9200	9200	0
168	20230704	175500	2657400	9200	9200	9200	9200	0
169	20230704	175400	2657400	9200	9200	9200	9200	0
170	20230704	175300	2657400	9200	9200	9200	9200	0
171	20230704	175200	2657400	9200	9200	9200	9200	0
172	20230704	175100	2657400	9200	9200	9200	9200	0
173	20230704	175000	2657400	9200	9200	9200	9200	0
174	20230704	174900	2657400	9200	9200	9200	9200	0
175	20230704	174800	2657400	9200	9200	9200	9200	0
176	20230704	174700	2657400	9200	9200	9200	9200	0
177	20230704	174600	2657400	9200	9200	9200	9200	0
178	20230704	174500	2657400	9200	9200	9200	9200	0
179	20230704	174400	2657400	9200	9200	9200	9200	0
180	20230704	174300	2657400	9200	9200	9200	9200	0
181	20230704	174200	2657400	9200	9200	9200	9200	0
182	20230704	174100	2657400	9200	9000	9200	9000	33
183	20230704	174000	2657400	9200	9200	9200	9200	0
184	20230704	173900	2657400	9200	9200	9200	9200	0
185	20230704	173800	2657400	9200	9200	9200	9200	0
186	20230704	173700	2657400	9200	9200	9200	9200	0
187	20230704	173600	2657400	9200	9200	9200	9200	0
188	20230704	173500	2657400	9200	9200	9200	9200	0
189	20230704	173400	2657400	9200	9200	9200	9200	0
190	20230704	173300	2657400	9200	9200	9200	9200	0
191	20230704	173200	2657400	9200	9200	9200	9200	0
192	20230704	173100	2657400	9200	9200	9200	9200	0
193	20230704	173000	2657400	9200	9200	9200	9200	0
194	20230704	172900	2657400	9200	9200	9200	9200	0
195	20230704	172800	2657400	9200	9200	9200	9200	0
196	20230704	172700	2657400	9200	9200	9200	9200	0
197	20230704	172600	2657400	9200	9200	9200	9200	0
198	20230704	172500	2657400	9200	9200	9200	9200	0
199	20230704	172400	2657400	9200	9200	9200	9200	0
200	20230704	172300	2657400	9200	9200	9200	9200	0
201	20230704	172200	2657400	9200	9200	9200	9200	0
202	20230704	172100	2657400	9200	9200	9200	9200	0
203	20230704	172000	2657400	9200	9200	9200	9200	0
204	20230704	171900	2657400	9200	9200	9200	9200	0
205	20230704	171800	2657400	9200	9200	9200	9200	0
206	20230704	171700	2657400	9200	9200	9200	9200	0
207	20230704	171600	2657400	9200	9200	9200	9200	0
208	20230704	171500	2657400	9200	9200	9200	9200	0
209	20230704	171400	2657400	9200	9200	9200	9200	0
210	20230704	171300	2657400	9200	9200	9200	9200	0
211	20230704	171200	2657400	9200	9200	9200	9200	0
212	20230704	171100	2657400	9200	9000	9200	9000	33
213	20230704	171000	2657400	9200	9200	9200	9200	0
214	20230704	170900	2657400	9200	9200	9200	9200	0
215	20230704	170800	2657400	9200	9200	9200	9200	0
216	20230704	170700	2657400	9200	9200	9200	9200	0
217	20230704	170600	2657400	9200	9200	9200	9200	0
218	20230704	170500	2657400	9200	9200	9200	9200	0
219	20230704	170400	2657400	9200	9200	9200	9200	0
220	20230704	170300	2657400	9200	9200	9200	9200	0
221	20230704	170200	2657400	9200	9200	9200	9200	0
222	20230704	170100	2657400	9200	9200	9200	9200	0
223	20230704	170000	2657400	9200	9200	9200	9200	0
224	20230704	165900	2657400	9200	9200	9200	9200	0
225	20230704	165800	2657400	9200	9200	9200	9200	0
226	20230704	165700	2657400	9200	9200	9200	9200	0
227	20230704	165600	2657400	9200	9200	9200	9200	0
228	20230704	165500	2657400	9200	9200	9200	9200	0
229	20230704	165400	2657400	9200	9200	9200	9200	0
230	20230704	165300	2657400	9200	9200	9200	9200	0
231	20230704	165200	2657400	9200	9200	9200	9200	0
232	20230704	165100	2657400	9200	9200	9200	9200	0
233	20230704	165000	2657400	9200	9200	9200	9200	0
234	20230704	164900	2657400	9200	9200	9200	9200	0
235	20230704	164800	2657400	9200	9200	9200	9200	0
236	20230704	164700	2657400	9200	9200	9200	9200	0
237	20230704	164600	2657400	9200	9200	9200	9200	0
238	20230704	164500	2657400	9200	9200	9200	9200	0
239	20230704	164400	2657400	9200	9200	9200	9200	0
240	20230704	164300	2657400	9200	9200	9200	9200	0
241	20230704	164200	2657400	9200	9200	9200	9200	0
242	20230704	164100	2657400	9200	9000	9200	9000	33
243	20230704	164000	2657400	9200	9200	9200	9200	0
244	20230704	163900	2657400	9200	9200	9200	9200	0
245	20230704	163800	2657400	9200	9200	9200	9200	0
246	20230704	163700	2657400	9200	9200	9200	9200	0
247	20230704	163600	2657400	9200	9200	9200	9200	0
248	20230704	163500	2657400	9200	9200	9200	9200	0
249	20230704	163400	2657400	9200	9200	9200	9200	0
250	20230704	163300	2657400	9200	9200	9200	9200	0
251	20230704	163200	2657400	9200	9200	9200	9200	0
252	20230704	163100	2657400	9200	9200	9200	9200	0
253	20230704	163000	2657400	9200	9200	9200	9200	0
254	20230704	162900	2657400	9200	9200	9200	9200	0
255	20230704	162800	2657400	9200	9200	9200	9200	0
256	20230704	162700	2657400	9200	9200	9200	9200	0
257	20230704	162600	2657400	9200	9200	9200	9200	0
258	20230704	162500	2657400	9200	9200	9200	9200	0
259	20230704	162400	2657400	9200	9200	9200	9200	0
260	20230704	162300	2657400	9200	9200	9200	9200	0
261	20230704	162200	2657400	9200	9200	9200	9200	0
262	20230704	162100	2657400	9200	9200	9200	9200	0
263	20230704	162000	2657400	9200	9200	9200	9200	0
264	20230704	161900	2657400	9200	9200	9200	9200	0
265	20230704	161800	2657400	9200	9200	9200	9200	0
266	20230704	161700	2657400	9200	9200	9200	9200	0
267	20230704	161600	2657400	9200	9200	9200	9200	0
268	20230704	161500	2657400	9200	9200	9200	9200	0
269	20230704	161400	2657400	9200	9200	9200	9200	0
270	20230704	161300	2657400	9200	9200	9200	9200	0
271	20230704	161200	2657400	9200	9200	9200	9200	0
272	20230704	161100	2657400	9200	9000	9200	9000	33
273	20230704	161000	2657400	9200	9200	9200	9200	0
274	20230704	160900	2657400	9200	9200	9200	9200	0
275	20230704	160800	2657400	9200	9200	9200	9200	0
276	20230704	160700	2657400	9200	9200	9200	9200	0
277	20230704	160600	2657400	9200	9200	9200	9200	0
278	20230704	160500	2657400	9200	9200	9200	9200	0
279	20230704	160400	2657400	9200	9200	9200	9200	0
280	20230704	160300	2657400	9200	9200	9200	9200	0
281	20230704	160200	2657400	9200	9200	9200	9200	0
282	20230704	160100	2657400	9200	9200	9200	9200	0
283	20230704	160000	2657400	9200	9200	9200	9200	0
284	20230704	155900	2657400	9200	9200	9200	9200	0
285	20230704	155800	2657400	9200	9200	9200	9200	0
286	20230704	155700	2657400	9200	9200	9200	9200	0
287	20230704	155600	2657400	9200	9200	9200	9200	0
288	20230704	155500	2657400	9200	9200	9200	9200	0
289	20230704	155400	2657400	9200	9200	9200	9200	0
290	20230704	155300	2657400	9200	9200	9200	9200	0
291	20230704	155200	2657400	9200	9200	9200	9200	0
292	20230704	155100	2657400	9200	9200	9200	9200	0
293	20230704	155000	2657400	9200	9200	9200	9200	0
294	20230704	154900	2657400	9200	9200	9200	9200	0
295	20230704	154800	2657400	9200	9200	9200	9200	0
296	20230704	154700	2657400	9200	9200	9200	9200	0
297	20230704	154600	2657400	9200	9200	9200	9200	0
298	20230704	154500	2657400	9200	9200	9200	9200	0
299	20230704	154400	2657400	9200	9200	9200	9200	0
300	20230704	154300	2657400	9200	9200	9200	9200	0
301	20230704	154200	2657400	9200	9200	9200	9200	0
302	20230704	154100	2657400	9200	9000	9200	9000	33
303	20230704	154000	2657400	9200	9200	9200	9200	0
304	20230704	153900	2657400	9200	9200	9200	9200	0
305	20230704	153800	2657400	9200	9200	9200	9200	0
306	20230704	153700	2657400	9200	9200	9200	9200	0
307	20230704	153600	2657400	9200	9200	9200	9200	0
308	20230704	153500	2657400	9200	9200	9200	9200	0
309	20230704	153400	2657400	9200	9200	9200	9200	0
310	20230704	153300	2657400	9200	9200	9200	9200	0
311	20230704	153200	2657400	9200	9200	9200	9200	0
312	20230704	153100	2657400	9200	9200	9200	9200	0
313	20230704	153000	2657400	9200	9200	9200	9200	0
314	20230704	152900	2657400	9200	9200	9200	9200	0
315	20230704	152800	2657400	9200	9200	9200	9200	0
316	20230704	152700	2657400	9200	9200	9200	9200	0
317	20230704	152600	2657400	9200	9200	9200	9200	0
318	20230704	152500	2657400	9200	9200	9200	9200	0
319	20230704	152400	2657400	9200	9200	9200	9200	0
320	20230704	152300	2657400	9200	9200	9200	9200	0
321	20230704	152200	2657400	9200	9200	9200	9200	0
322	20230704	152100	2657400	9200	9200	9200	9200	0
323	20230704	152000	2657400	9200	9200	9200	9200	0
324	20230704	151900	2657400	9200	9200	9200	9200	0
325	20230704	151800	2657400	9200	9200	9200	9200	0
326	20230704	151700	2657400	9200	9200	9200	9200	0
327	20230704	151600	2657400	9200	9200	9200	9200	0
328	20230704	151500	2657400	9200	9200	9200	9200	0
329	20230704	151400	2657400	9200	9200	9200	9200	0
330	20230704	151300	2657400	9200	9200	9200	9200	0
331	20230704	151200	2657400	9200	9200	9200	9200	0
332	20230704	151100	2657400	9200	9200	9200	9200	0
333	20230704	151000	2657400	9200	9200	9200	9200	0
334	20230704	150900	2657400	9200	9200	9200	9200	0
335	20230704	150800	2657400	9200	9200	9200	9200	0
336	20230704	150700	2657400	9200	9200	9200	9200	0
337	20230704	150600	2657400	9200	9200	9200	9200	0
338	20230704	150500	2657400	9200	9200	9200	9200	0
339	20230704	150400	2657400	9200	9200	9200	9200	0
340	20230704	150300	2657400	9200	9200	9200	9200	0
341	20230704	150200	2657400	9200	9200	9200	9200	0
342	20230704	150100	2657400	9200	9200	9200	9200	0
343	20230704	150000	2657400	9200	9200	9200	9200	0
344	20230704	145900	2657400	9200	9200	9200	9200	0
345	20230704	145800	2657400	9200	9200	9200	9200	0
346	20230704	145700	2657400	9200	9200	9200	9200	0
347	20230704	145600	2657400	9200	9200	9200	9200	0
348	20230704	145500	2657400	9200	9200	9200	9200	0
349	20230704	145400	2657400	9200	9200	9200	9200	0
350	20230704	145300	2657400	9200	9200	9200	9200	0
351	20230704	145200	2657400	9200	9200	9200	9200	0
352	20230704	145100	2657400	9200	9200	9200	9200	0
353	20230704	145000	2657400	9200	9200	9200	9200	0
354	20230704	144900	2657400	9200	9200	9200	9200	0
355	20230704	144800	2657400	9200	9200	9200	9200	0
356	20230704	144700	2657400	9200	9200	9200	9200	0
357	20230704	144600	2657400	9200	9200	9200	9200	0
358	20230704	144500	2657400	9200	9200	9200	9200	0
359	20230704	144400	2657400	9200	9200	9200	9200	0
360	20230704	144300	2657400	9200	9200	9200	9200	0
361	20230704	144200	2657400	9200	9200	9200	9200	0
362	20230704	144100	2657400	9200	9200	9200	9200	0
363	20230704	144000	2657400	9200	9200	9200	9200	0
364	20230704	143900	2657400	9200	9200	9200	9200	0
365	20230704	143800	2657400	9200	9200	9200	9200	0
366	20230704	143700	2657400	9200	9200	9200	9200	0
367	20230704	143600	2657400	9200	9200	9200	9200	0
368	20230704	143500	2657400	9200	9200	9200	9200	0
369	20230704	143400	2657400	9200	9200	9200	9200	0
370	20230704	143300	2657400	9200	9200	9200	9200	0
371	20230704	143200	2657400	9200	9200	9200	9200	0
372	20230704	143100	2657400	9200	9200	9200	9200	0
373	20230704	143000	2657400	9200	9200	9200	9200	0
374	20230704	142900	2657400	9200	9200	9200	9200	0
375	20230704	142800	2657400	9200	9200	9200	9200	0
376	20230704	142700	2657400	9200	9200	9200	9200	0
377	20230704	142600	2657400	9200	9200	9200	9200	0
378	20230704	142500	2657400	9200	9200	9200	9200	0
379	20230704	142400	2657400	9200	9200	9200	9200	0
380	20230704	142300	2657400	9200	9200	9200	9200	0
381	20230704	142200	2657400	9200	9200	9200	9200	0
382	20230704	142100	2657400	9200	9200	9200	9200	0
383	20230704	142000	2657400	9200	9200	9200	9200	0
384	20230704	141900	2657400	9200	9200	9200	9200	0
385	20230704	141800	2657400	9200	9200	9200	9200	0
386	20230704	141700	2657400	9200	9200	9200	9200	0
387	20230704	141600	2657400	9200	9200	9200	9200	0
388	20230704	141500	2657400	9200	9200	9200	9200	0
389	20230704	141400	2657400	9200	9200	9200	9200	0
390	20230704	141300	2657400	9200	9200	9200	9200	0
391	20230704	141200	2657400	9200	9200	9200	9200	0
392	20230704	141100	2657400	9200	9200	9200	9200	0
393	20230704	141000	2657400	9200	9200	9200	9200	0
394	20230704	140900	2657400	9200	9200	9200	9200	0
395	20230704	140800	2657400	9200	9200	9200	9200	0
396	20230704	140700	2657400	9200	9200	9200	9200	0
397	20230704	140600	2657400	9200	9200	9200	9200	0
398	20230704	140500	2657400	9200	9200	9200	9200	0
399	20230704	140400	2657400	9200	9200	9200	9200	0
400	20230704	140300	2657400	9200	9200	9200	9200	0
401	20230704	140200	2657400	9200	9200	9200	9200	0
402	20230704	140100	2657400	9200	9200	9200	9200	0
403	20230704	140000	2657400	9200	9200	9200	9200	0
404	20230704	135900	2657400	9200	9200	9200	9200	0
405	20230704	135800	2657400	9200	9200	9200	9200	0
406	20230704	135700	2657400	9200	9200	9200	9200	0
407	20230704	135600	2657400	9200	9200	9200	9200	0
408	20230704	135500	2657400	9200	9200	9200	9200	0
409	20230704	135400	2657400	9200	9200	9200	9200	0
410	20230704	135300	2657400	9200	9200	9200	9200	0
411	20230704	135200	2657400	9200	9200	9200	9200	0
412	20230704	135100	2657400	9200	9200	9200	9200	0
413	20230704	135000	2657400	9200	9200	9200	9200	0
414	20230704	134900	2657400	9200	9200	9200	9200	0
415	20230704	134800	2657400	9200	9200	9200	9200	0
416	20230704	134700	2657400	9200	9200	9200	9200	0
417	20230704	134600	2657400	9200	9200	9200	9200	0
418	20230704	134500	2657400	9200	9200	9200	9200	0
419	20230704	134400	2657400	9200	9200	9200	9200	0
420	20230704	134300	2657400	9200	9200	9200	9200	0
421	20230704	134200	2657400	9200	9200	9200	9200	0
422	20230704	134100	2657400	9200	9200	9200	9200	0
423	20230704	134000	2657400	9200	9200	9200	9200	0
424	20230704	133900	2657400	9200	9200	9200	9200	0
425	20230704	133800	2657400	9200	9200	9200	9200	0
426	20230704	133700	2657400	9200	9200	9200	9200	0
427	20230704	133600	2657400	9200	9200	9200	9200	0
428	20230704	133500	2657400	9200	9200	9200	9200	0
429	20230704	133400	2657400	9200	9200	9200	9200	0
430	20230704	133300	2657400	9200	9200	9200	9200	0
431	20230704	133200	2657400	9200	9200	9200	9200	0
432	20230704	133100	2657400	9200	9200	9200	9200	0
433	20230704	133000	2657400	9200	9200	9200	9200	0
434	20230704	132900	2657400	9200	9200	9200	9200	0
435	20230704	132800	2657400	9200	9200	9200	9200	0
436	20230704	132700	2657400	9200	9200	9200	9200	0
437	20230704	132600	2657400	9200	9200	9200	9200	0
438	20230704	132500	2657400	9200	9200	9200	9200	0
439	20230704	132400	2657400	9200	9200	9200	9200	0
440	20230704	132300	2657400	9200	9200	9200	9200	0
441	20230704	132200	2657400	9200	9200	9200	9200	0
442	20230704	132100	2657400	9200	9200	9200	9200	0
443	20230704	132000	2657400	9200	9200	9200	9200	0
444	20230704	131900	2657400	9200	9200	9200	9200	0
445	20230704	131800	2657400	9200	9200	9200	9200	0
446	20230704	131700	2657400	9200	9200	9200	9200	0
447	20230704	131600	2657400	9200	9200	9200	9200	0
448	20230704	131500	2657400	9200	9200	9200	9200	0
449	20230704	131400	2657400	9200	9200	9200	9200	0
450	20230704	131300	2657400	9200	9200	9200	9200	0
451	20230704	131200	2657400	9200	9200	9200	9200	0
452	20230704	131100	2657400	9200	9200	9200	9200	0
453	20230704	131000	2657400	9200	9200	9200	9200	0
454	20230704	130900	2657400	9200	9200	9200	9200	0
455	20230704	130800	2657400	9200	9200	9200	9200	0
456	20230704	130700	2657400	9200	9200	9200	9200	0
457	20230704	130600	2657400	9200	9200	9200	9200	0
458	20230704	130500	2657400	9200	9200	9200	9200	0
459	20230704	130400	2657400	9200	9200	9200	9200	0
460	20230704	130300	2657400	9200	9200	9200	9200	0
461	20230704	130200	2657400	9200	9200	9200	9200	0
462	20230704	130100	2657400	9200	9200	9200	9200	0
463	20230704	130000	2657400	9200	9200	9200	9200	0
464	20230704	125900	2657400	9200	9200	9200	9200	0
465	20230704	125800	2657400	9200	9200	9200	9200	0
466	20230704	125700	2657400	9200	9200	9200	9200	0
467	20230704	125600	2657400	9200	9200	9200	9200	0
468	20230704	125500	2657400	9200	9200	9200	9200	0
469	20230704	125400	2657400	9200	9200	9200	9200	0
470	20230704	125300	2657400	9200	9200	9200	9200	0
471	20230704	125200	2657400	9200	9200	9200	9200	0
472	20230704	125100	2657400	9200	9200	9200	9200	0
473	20230704	125000	2657400	9200	9200	9200	9200	0
474	20230704	124900	2657400	9200	9200	9200	9200	0
475	20230704	124800	2657400	9200	9200	9200	9200	0
476	20230704	124700	2657400	9200	9200	9200	9200	0
477	20230704	124600	2657400	9200	9200	9200	9200	0
478	20230704	124500	2657400	9200	9200	9200	9200	0
479	20230704	124400	2657400	9200	9200	9200	9200	0
480	20230704	124300	2657400	9200	9200	9200	9200	0
481	20230704	124200	2657400	9200	9200	9200	9200	0
482	20230704	124100	2657400	9200	9200	9200	9200	0
483	20230704	124000	2657400	9200	9200	9200	9200	0
484	20230704	123900	2657400	9200	9200	9200	9200	0
485	20230704	123800	2657400	9200	9200	9200	9200	0
486	20230704	123700	2657400	9200	9200	9200	9200	0
487	20230704	123600	2657400	9200	9200	9200	9200	0
488	20230704	123500	2657400	9200	9200	9200	9200	0
489	20230704	123400	2657400	9200	9200	9200	9200	0
490	20230704	123300	2657400	9200	9200	9200	9200	0
491	20230704	123200	2657400	9200	9200	9200	9200	0
492	20230704	123100	2657400	9200	9200	9200	9200	0
493	20230704	123000	2657400	9200	9200	9200	9200	0
494	20230704	122900	2657400	9200	9200	9200	9200	0
495	20230704	122800	2657400	9200	9200	9200	9200	0
496	20230704	122700	2657400	9200	9200	9200	9200	0
497	20230704	122600	2657400	9200	9200	9200	9200	0
498	20230704	122500	2657400	9200	9200	9200	9200	0
499	20230704	122400	2657400	9200	9200	9200	9200	0
500	20230704	122300	2657400	9200	9200	9200	9200	0
501	20230704	122200	2657400	9200	9200	9200	9200	0
502	20230704	122100	2657400	9200	9200	9200	9200	0
503	20230704	122000	2657400	9200	9200	9200	9200	0
504	20230704	121900	2657400	9200	9200	9200	9200	0
505	20230704	121800	2657400	9200	9200	9200	9200	0
506	20230704	121700	2657400	9200	9200	9200	9200	0
507	20230704	121600	2657400	9200	9200	9200	9200	0
508	20230704	121500	2657400	9200	9200	9200	9200	0
509	20230704	121400	2657400	9200	9200	9200	9200	0
510	20230704	121300	2657400	9200	9200	9200	9200	0
511	20230704	121200	2657400	9200	9200	9200	9200	0
512	20230704	121100	2657400	9200	9200	9200	9200	0
513	20230704	121000	2657400	9200	9200	9200	9200	0
514	20230704	120900	2657400	9200	9200	9200	9200	0
515	20230704	120800	2657400	9200	9200	9200	9200	0
516	20230704	120700	2657400	9200	9200	9200	9200	0
517	20230704	120600	2657400	9200	9200	9200	9200	0
518	20230704	120500	2657400	9200	9200	9200	9200	0
519	20230704	120400	2657400	9200	9200	9200	9200	0
520	20230704	120300	2657400	9200	9200	9200	9200	0
521	20230704	120200	2657400	9200	9200	9200	9200	0
522	20230704	120100	2657400	9200	9200	9200	9200	0
523	20230704	120000	2657400	9200	9200	9200	9200	0
524	20230704	115900	2657400	9200	9200	9200	9200	0
525	20230704	115800	2657400	9200	9200	9200	9200	0
526	20230704	115700	2657400	9200	9200	9200	9200	0
527	20230704	115600	2657400	9200	9200	9200	9200	0
528	20230704	115500	2657400	9200	9200	9200	9200	0
529	20230704	115400	2657400	9200	9200	9200	9200	0
530	20230704	115300	2657400	9200	9200	9200	9200	0
531	20230704	115200	2657400	9200	9200	9200	9200	0
532	20230704	115100	2657400	9200	9200	9200	9200	0
533	20230704	115000	2657400	9200	9200	9200	9200	0
534	20230704	114900	2657400	9200	9200	9200	9200	0
535	20230704	114800	2657400	9200	9200	9200	9200	0
536	20230704	114700	2657400	9200	9200	9200	9200	0
537	20230704	114600	2657400	9200	9200	9200	9200	0
538	20230704	114500	2657400	9200	9200	9200	9200	0
539	20230704	114400	2657400	9200	9200	9200	9200	0
540	20230704	114300	2657400	9200	9200	9200	9200	0
541	20230704	114200	2657400	9200	9200	9200	9200	0
542	20230704	114100	2657400	9200	9200	9200	9200	0
543	20230704	114000	2657400	9200	9200	9200	9200	0
544	20230704	113900	2657400	9200	9200	9200	9200	0
545	20230704	113800	2657400	9200	9200	9200	9200	0
546	20230704	113700	2657400	9200	9200	9200	9200	0
547	20230704	113600	2657400	9200	9200	9200	9200	0
548	20230704	113500	2657400	9200	9200	9200	9200	0
549	20230704	113400	2657400	9200	9200	9200	9200	0
550	20230704	113300	2657400	9200	9200	9200	9200	0
551	20230704	113200	2657400	9200	9200	9200	9200	0
552	20230704	113100	2657400	9200	9200	9200	9200	0
553	20230704	113000	2657400	9200	9200	9200	9200	0
554	20230704	112900	2657400	9200	9200	9200	9200	0
555	20230704	112800	2657400	9200	9200	9200	9200	0
556	20230704	112700	2657400	9200	9200	9200	9200	0
557	20230704	112600	2657400	9200	9200	9200	9200	0
558	20230704	112500	2657400	9200	9200	9200	9200	0
559	20230704	112400	2657400	9200	9200	9200	9200	0
560	20230704	112300	2657400	9200	9200	9200	9200	0
561	20230704	112200	2657400	9200	9200	9200	9200	0
562	20230704	112100	2657400	9200	9200	9200	9200	0
563	20230704	112000	2657400	9200	9200	9200	9200	0
564	20230704	111900	2657400	9200	9200	9200	9200	0
565	20230704	111800	2657400	9200	9200	9200	9200	0
566	20230704	111700	2657400	9200	9200	9200	9200	0
567	20230704	111600	2657400	9200	9200	9200	9200	0
568	20230704	111500	2657400	9200	9200	9200	9200	0
569	20230704	111400	2657400	9200	9200	9200	9200	0
570	20230704	111300	2657400	9200	9200	9200	9200	0
571	20230704	111200	2657400	9200	9200	9200	9200	0
572	20230704	111100	2657400	9200	9200	9200	9200	0
573	20230704	111000	2657400	9200	9200	9200	9200	0
574	20230704	110900	2657400	9200	9200	9200	9200	0
575	20230704	110800	2657400	9200	9200	9200	9200	0
576	20230704	110700	2657400	9200	9200	9200	9200	0
577	20230704	110600	2657400	9200	9200	9200	9200	0
578	20230704	110500	2657400	9200	9200	9200	9200	0
579	20230704	110400	2657400	9200	9200	9200	9200	0
580	20230704	110300	2657400	9200	9200	9200	9200	0
581	20230704	110200	2657400	9200	9200	9200	9200	0
582	20230704	110100	2657400	9200	9200	9200	9200	0
583	20230704	110000	2657400	9200	9200	9200	9200	0
584	20230704	105900	2657400	9200	9200	9200	9200	0
585	20230704	105800	2657400	9200	9200	9200	9200	0
586	20230704	105700	2657400	9200	9200	9200	9200	0
587	20230704	105600	2657400	9200	9200	9200	9200	0
588	20230704	105500	2657400	9200	9200	9200	9200	0
589	20230704	105400	2657400	9200	9200	9200	9200	0
590	20230704	105300	2657400	9200	9200	9200	9200	0
591	20230704	105200	2657400	9200	9200	9200	9200	0
592	20230704	105100	2657400	9200	9200	9200	9200	0
593	20230704	105000	2657400	9200	9200	9200	9200	0
594	20230704	104900	2657400	9200	9200	9200	9200	0
595	20230704	104800	2657400	9200	9200	9200	9200	0
596	20230704	104700	2657400	9200	9200	9200	9200	0
597	20230704	104600	2657400	9200	9200	9200	9200	0
598	20230704	104500	2657400	9200	9200	9200	9200	0
599	20230704	104400	2657400	9200	9200	9200	9200	0
600	20230704	104300	2657400	9200	9200	9200	9200	0
601	20230704	104200	2657400	9200	9200	9200	9200	0
602	20230704	104100	2657400	9200	9200	9200	9200	0
603	20230704	104000	2657400	9200	9200	9200	9200	0
604	20230704	103900	2657400	9200	9200	9200	9200	0
605	20230704	103800	2657400	9200	9200	9200	9200	0
606	20230704	103700	2657400	9200	9200	9200	9200	0
607	20230704	103600	2657400	9200	9200	9200	9200	0
608	20230704	103500	2657400	9200	9200	9200	9200	0
609	20230704	103400	2657400	9200	9200	9200	9200	0
610	20230704	103300	2657400	9200	9200	9200	9200	0
611	20230704	103200	2657400	9200	9200	9200	9200	0
612	20230704	103100	2657400	9200	9200	9200	9200	0
613	20230704	103000	2657400	9200	9200	9200	9200	0
614	20230704	102900	2657400	9200	9200	9200	9200	0
615	20230704	102800	2657400	9200	9200	9200	9200	0
616	20230704	102700	2657400	9200	9200	9200	9200	0
617	20230704	102600	2657400	9200	9200	9200	9200	0
618	20230704	102500	2657400	9200	9200	9200	9200	0
619	20230704	102400	2657400	9200	9200	9200	9200	0
620	20230704	102300	2657400	9200	9200	9200	9200	0
621	20230704	102200	2657400	9200	9200	9200	9200	0
622	20230704	102100	2657400	9200	9200	9200	9200	0
623	20230704	102000	2657400	9200	9200	9200	9200	0
624	20230704	101900	2657400	9200	9200	9200	9200	0
625	20230704	101800	2657400	9200	9200	9200	9200	0
626	20230704	101700	2657400	9200	9200	9200	9200	0
627	20230704	101600	2657400	9200	9200	9200	9200	0
628	20230704	101500	2657400	9200	9200	9200	9200	0
629	20230704	101400	2657400	9200	9200	9200	9200	0
630	20230704	101300	2657400	9200	9200	9200	9200	0
631	20230704	101200	2657400	9200	9200	9200	9200	0
632	20230704	101100	2657400	9200	9200	9200	9200	0
633	20230704	101000	2657400	9200	9200	9200	9200	0
634	20230704	100900	2657400	9200	9200	9200	9200	0
635	20230704	100800	2657400	9200	9200	9200	9200	0
636	20230704	100700	2657400	9200	9200	9200	9200	0
637	20230704	100600	2657400	9200	9200	9200	9200	0
638	20230704	100500	2657400	9200	9200	9200	9200	0
639	20230704	100400	2657400	9200	9200	9200	9200	0
640	20230704	100300	2657400	9200	9000	9200	9000	33
641	20230704	100200	2359400	8800	8800	8800	8800	0
642	20230704	100100	2359400	8800	8800	8800	8800	0
643	20230704	100000	2359400	8800	8800	8800	8800	0
644	20230704	095900	2359400	8800	8800	8800	8800	0
645	20230704	095800	2359400	8800	8800	8800	8800	0
646	20230704	095700	2359400	8800	8800	8800	8800	0
647	20230704	095600	2359400	8800	8800	8800	8800	0
648	20230704	095500	2359400	8800	8800	8800	8800	0
649	20230704	095400	2359400	8800	8800	8800	8800	0
650	20230704	095300	2359400	8800	8800	8800	8800	0
651	20230704	095200	2359400	8800	8800	8800	8800	0
652	20230704	095100	2359400	8800	8800	8800	8800	0
653	20230704	095000	2359400	8800	8800	8800	8800	0
654	20230704	094900	2359400	8800	8800	8800	8800	0
655	20230704	094800	2359400	8800	8800	8800	8800	0
656	20230704	094700	2359400	8800	8800	8800	8800	0
657	20230704	094600	2359400	8800	8800	8800	8800	0
658	20230704	094500	2359400	8800	8800	8800	8800	0
659	20230704	094400	2359400	8800	8800	8800	8800	0
660	20230704	094300	2359400	8800	8800	8800	8800	0
661	20230704	094200	2359400	8800	8800	8800	8800	0
662	20230704	094100	2359400	8800	8800	8800	8800	0
663	20230704	094000	2359400	8800	8800	8800	8800	0
664	20230704	093900	2359400	8800	8800	8800	8800	0
665	20230704	093800	2359400	8800	8800	8800	8800	100
666	20230704	093700	1479400	9000	9000	9000	9000	0
667	20230704	093600	1479400	9000	9000	9000	9000	0
668	20230704	093500	1479400	9000	9000	9000	9000	0
669	20230704	093400	1479400	9000	9000	9000	9000	0
670	20230704	093300	1479400	9000	9000	9000	9000	0
671	20230704	093200	1479400	9000	9000	9000	9000	0
672	20230704	093100	1479400	9000	9000	9000	9000	2
673	20230704	093000	1461400	8800	8800	8800	8800	0
674	20230704	092900	1461400	8800	8800	8800	8800	0
675	20230704	092800	1461400	8800	8800	8800	8800	0
676	20230704	092700	1461400	8800	8800	8800	8800	0
677	20230704	092600	1461400	8800	8800	8800	8800	0
678	20230704	092500	1461400	8800	8800	8800	8800	0
679	20230704	092400	1461400	8800	8800	8800	8800	0
680	20230704	092300	1461400	8800	8800	8800	8800	0
681	20230704	092200	1461400	8800	8800	8800	8800	0
682	20230704	092100	1461400	8800	8800	8800	8800	0
683	20230704	092000	1461400	8800	8800	8800	8800	0
684	20230704	091900	1461400	8800	8800	8800	8800	0
685	20230704	091800	1461400	8800	8800	8800	8800	0
686	20230704	091700	1461400	8800	8800	8800	8800	0
687	20230704	091600	1461400	8800	8800	8800	8800	66
688	20230704	091500	880600	8800	8800	8800	8800	0
689	20230704	091400	880600	8800	8800	8800	8800	0
690	20230704	091300	880600	8800	8810	8810	8800	100
691	20230704	091200	0	9180	9180	9180	9180	0
692	20230704	091100	0	9180	9180	9180	9180	0
693	20230704	091000	0	9180	9180	9180	9180	0
694	20230704	090900	0	9180	9180	9180	9180	0
695	20230704	090800	0	9180	9180	9180	9180	0
696	20230704	090700	0	9180	9180	9180	9180	0
697	20230704	090600	0	9180	9180	9180	9180	0
698	20230704	090500	0	9180	9180	9180	9180	0
699	20230704	090400	0	9180	9180	9180	9180	0
700	20230704	090300	0	9180	9180	9180	9180	0
701	20230704	090200	0	9180	9180	9180	9180	0
702	20230704	090100	0	9180	9180	9180	9180	0
703	20230704	090000	0	9180	9180	9180	9180	0