KissMeData/114120/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	195200	0	10850	10850	10850	10850	0
3	20230727	195100	0	10850	10850	10850	10850	0
4	20230727	195000	0	10850	10850	10850	10850	0
5	20230727	194900	0	10850	10850	10850	10850	0
6	20230727	194800	0	10850	10850	10850	10850	0
7	20230727	194700	0	10850	10850	10850	10850	0
8	20230727	194600	0	10850	10850	10850	10850	0
9	20230727	194500	0	10850	10850	10850	10850	0
10	20230727	194400	0	10850	10850	10850	10850	0
11	20230727	194300	0	10850	10850	10850	10850	0
12	20230727	194200	0	10850	10850	10850	10850	0
13	20230727	194100	0	10850	10850	10850	10850	0
14	20230727	194000	0	10850	10850	10850	10850	0
15	20230727	193900	0	10850	10850	10850	10850	0
16	20230727	193800	0	10850	10850	10850	10850	0
17	20230727	193700	0	10850	10850	10850	10850	0
18	20230727	193600	0	10850	10850	10850	10850	0
19	20230727	193500	0	10850	10850	10850	10850	0
20	20230727	193400	0	10850	10850	10850	10850	0
21	20230727	193300	0	10850	10850	10850	10850	0
22	20230727	193200	0	10850	10850	10850	10850	0
23	20230727	193100	0	10850	10850	10850	10850	0
24	20230727	193000	0	10850	10850	10850	10850	0
25	20230727	192900	0	10850	10850	10850	10850	0
26	20230727	192800	0	10850	10850	10850	10850	0
27	20230727	192700	0	10850	10850	10850	10850	0
28	20230727	192600	0	10850	10850	10850	10850	0
29	20230727	192500	0	10850	10850	10850	10850	0
30	20230727	192400	0	10850	10850	10850	10850	0
31	20230727	192300	0	10850	10850	10850	10850	0
32	20230727	192200	0	10850	10850	10850	10850	0
33	20230727	192100	0	10850	10850	10850	10850	0
34	20230727	192000	0	10850	10850	10850	10850	0
35	20230727	191900	0	10850	10850	10850	10850	0
36	20230727	191800	0	10850	10850	10850	10850	0
37	20230727	191700	0	10850	10850	10850	10850	0
38	20230727	191600	0	10850	10850	10850	10850	0
39	20230727	191500	0	10850	10850	10850	10850	0
40	20230727	191400	0	10850	10850	10850	10850	0
41	20230727	191300	0	10850	10850	10850	10850	0
42	20230727	191200	0	10850	10850	10850	10850	0
43	20230727	191100	0	10850	10850	10850	10850	0
44	20230727	191000	0	10850	10850	10850	10850	0
45	20230727	190900	0	10850	10850	10850	10850	0
46	20230727	190800	0	10850	10850	10850	10850	0
47	20230727	190700	0	10850	10850	10850	10850	0
48	20230727	190600	0	10850	10850	10850	10850	0
49	20230727	190500	0	10850	10850	10850	10850	0
50	20230727	190400	0	10850	10850	10850	10850	0
51	20230727	190300	0	10850	10850	10850	10850	0
52	20230727	190200	0	10850	10850	10850	10850	0
53	20230727	190100	0	10850	10850	10850	10850	0
54	20230727	190000	0	10850	10850	10850	10850	0
55	20230727	185900	0	10850	10850	10850	10850	0
56	20230727	185800	0	10850	10850	10850	10850	0
57	20230727	185700	0	10850	10850	10850	10850	0
58	20230727	185600	0	10850	10850	10850	10850	0
59	20230727	185500	0	10850	10850	10850	10850	0
60	20230727	185400	0	10850	10850	10850	10850	0
61	20230727	185300	0	10850	10850	10850	10850	0
62	20230727	185200	0	10850	10850	10850	10850	0
63	20230727	185100	0	10850	10850	10850	10850	0
64	20230727	185000	0	10850	10850	10850	10850	0
65	20230727	184900	0	10850	10850	10850	10850	0
66	20230727	184800	0	10850	10850	10850	10850	0
67	20230727	184700	0	10850	10850	10850	10850	0
68	20230727	184600	0	10850	10850	10850	10850	0
69	20230727	184500	0	10850	10850	10850	10850	0
70	20230727	184400	0	10850	10850	10850	10850	0
71	20230727	184300	0	10850	10850	10850	10850	0
72	20230727	184200	0	10850	10850	10850	10850	0
73	20230727	184100	0	10850	10850	10850	10850	0
74	20230727	184000	0	10850	10850	10850	10850	0
75	20230727	183900	0	10850	10850	10850	10850	0
76	20230727	183800	0	10850	10850	10850	10850	0
77	20230727	183700	0	10850	10850	10850	10850	0
78	20230727	183600	0	10850	10850	10850	10850	0
79	20230727	183500	0	10850	10850	10850	10850	0
80	20230727	183400	0	10850	10850	10850	10850	0
81	20230727	183300	0	10850	10850	10850	10850	0
82	20230727	183200	0	10850	10850	10850	10850	0
83	20230727	183100	0	10850	10850	10850	10850	0
84	20230727	183000	0	10850	10850	10850	10850	0
85	20230727	182900	0	10850	10850	10850	10850	0
86	20230727	182800	0	10850	10850	10850	10850	0
87	20230727	182700	0	10850	10850	10850	10850	0
88	20230727	182600	0	10850	10850	10850	10850	0
89	20230727	182500	0	10850	10850	10850	10850	0
90	20230727	182400	0	10850	10850	10850	10850	0
91	20230727	182300	0	10850	10850	10850	10850	0
92	20230727	182200	0	10850	10850	10850	10850	0
93	20230727	182100	0	10850	10850	10850	10850	0
94	20230727	182000	0	10850	10850	10850	10850	0
95	20230727	181900	0	10850	10850	10850	10850	0
96	20230727	181800	0	10850	10850	10850	10850	0
97	20230727	181700	0	10850	10850	10850	10850	0
98	20230727	181600	0	10850	10850	10850	10850	0
99	20230727	181500	0	10850	10850	10850	10850	0
100	20230727	181400	0	10850	10850	10850	10850	0
101	20230727	181300	0	10850	10850	10850	10850	0
102	20230727	181200	0	10850	10850	10850	10850	0
103	20230727	181100	0	10850	10850	10850	10850	0
104	20230727	181000	0	10850	10850	10850	10850	0
105	20230727	180900	0	10850	10850	10850	10850	0
106	20230727	180800	0	10850	10850	10850	10850	0
107	20230727	180700	0	10850	10850	10850	10850	0
108	20230727	180600	0	10850	10850	10850	10850	0
109	20230727	180500	0	10850	10850	10850	10850	0
110	20230727	180400	0	10850	10850	10850	10850	0
111	20230727	180300	0	10850	10850	10850	10850	0
112	20230727	180200	0	10850	10850	10850	10850	0
113	20230727	180100	0	10850	10850	10850	10850	0
114	20230727	180000	0	10850	10850	10850	10850	0
115	20230727	175900	0	10850	10850	10850	10850	0
116	20230727	175800	0	10850	10850	10850	10850	0
117	20230727	175700	0	10850	10850	10850	10850	0
118	20230727	175600	0	10850	10850	10850	10850	0
119	20230727	175500	0	10850	10850	10850	10850	0
120	20230727	175400	0	10850	10850	10850	10850	0
121	20230727	175300	0	10850	10850	10850	10850	0
122	20230727	175200	0	10850	10850	10850	10850	0
123	20230727	175100	0	10850	10850	10850	10850	0
124	20230727	175000	0	10850	10850	10850	10850	0
125	20230727	174900	0	10850	10850	10850	10850	0
126	20230727	174800	0	10850	10850	10850	10850	0
127	20230727	174700	0	10850	10850	10850	10850	0
128	20230727	174600	0	10850	10850	10850	10850	0
129	20230727	174500	0	10850	10850	10850	10850	0
130	20230727	174400	0	10850	10850	10850	10850	0
131	20230727	174300	0	10850	10850	10850	10850	0
132	20230727	174200	0	10850	10850	10850	10850	0
133	20230727	174100	0	10850	10850	10850	10850	0
134	20230727	174000	0	10850	10850	10850	10850	0
135	20230727	173900	0	10850	10850	10850	10850	0
136	20230727	173800	0	10850	10850	10850	10850	0
137	20230727	173700	0	10850	10850	10850	10850	0
138	20230727	173600	0	10850	10850	10850	10850	0
139	20230727	173500	0	10850	10850	10850	10850	0
140	20230727	173400	0	10850	10850	10850	10850	0
141	20230727	173300	0	10850	10850	10850	10850	0
142	20230727	173200	0	10850	10850	10850	10850	0
143	20230727	173100	0	10850	10850	10850	10850	0
144	20230727	173000	0	10850	10850	10850	10850	0
145	20230727	172900	0	10850	10850	10850	10850	0
146	20230727	172800	0	10850	10850	10850	10850	0
147	20230727	172700	0	10850	10850	10850	10850	0
148	20230727	172600	0	10850	10850	10850	10850	0
149	20230727	172500	0	10850	10850	10850	10850	0
150	20230727	172400	0	10850	10850	10850	10850	0
151	20230727	172300	0	10850	10850	10850	10850	0
152	20230727	172200	0	10850	10850	10850	10850	0
153	20230727	172100	0	10850	10850	10850	10850	0
154	20230727	172000	0	10850	10850	10850	10850	0
155	20230727	171900	0	10850	10850	10850	10850	0
156	20230727	171800	0	10850	10850	10850	10850	0
157	20230727	171700	0	10850	10850	10850	10850	0
158	20230727	171600	0	10850	10850	10850	10850	0
159	20230727	171500	0	10850	10850	10850	10850	0
160	20230727	171400	0	10850	10850	10850	10850	0
161	20230727	171300	0	10850	10850	10850	10850	0
162	20230727	171200	0	10850	10850	10850	10850	0
163	20230727	171100	0	10850	10850	10850	10850	0
164	20230727	171000	0	10850	10850	10850	10850	0
165	20230727	170900	0	10850	10850	10850	10850	0
166	20230727	170800	0	10850	10850	10850	10850	0
167	20230727	170700	0	10850	10850	10850	10850	0
168	20230727	170600	0	10850	10850	10850	10850	0
169	20230727	170500	0	10850	10850	10850	10850	0
170	20230727	170400	0	10850	10850	10850	10850	0
171	20230727	170300	0	10850	10850	10850	10850	0
172	20230727	170200	0	10850	10850	10850	10850	0
173	20230727	170100	0	10850	10850	10850	10850	0
174	20230727	170000	0	10850	10850	10850	10850	0
175	20230727	165900	0	10850	10850	10850	10850	0
176	20230727	165800	0	10850	10850	10850	10850	0
177	20230727	165700	0	10850	10850	10850	10850	0
178	20230727	165600	0	10850	10850	10850	10850	0
179	20230727	165500	0	10850	10850	10850	10850	0
180	20230727	165400	0	10850	10850	10850	10850	0
181	20230727	165300	0	10850	10850	10850	10850	0
182	20230727	165200	0	10850	10850	10850	10850	0
183	20230727	165100	0	10850	10850	10850	10850	0
184	20230727	165000	0	10850	10850	10850	10850	0
185	20230727	164900	0	10850	10850	10850	10850	0
186	20230727	164800	0	10850	10850	10850	10850	0
187	20230727	164700	0	10850	10850	10850	10850	0
188	20230727	164600	0	10850	10850	10850	10850	0
189	20230727	164500	0	10850	10850	10850	10850	0
190	20230727	164400	0	10850	10850	10850	10850	0
191	20230727	164300	0	10850	10850	10850	10850	0
192	20230727	164200	0	10850	10850	10850	10850	0
193	20230727	164100	0	10850	10850	10850	10850	0
194	20230727	164000	0	10850	10850	10850	10850	0
195	20230727	163900	0	10850	10850	10850	10850	0
196	20230727	163800	0	10850	10850	10850	10850	0
197	20230727	163700	0	10850	10850	10850	10850	0
198	20230727	163600	0	10850	10850	10850	10850	0
199	20230727	163500	0	10850	10850	10850	10850	0
200	20230727	163400	0	10850	10850	10850	10850	0
201	20230727	163300	0	10850	10850	10850	10850	0
202	20230727	163200	0	10850	10850	10850	10850	0
203	20230727	163100	0	10850	10850	10850	10850	0
204	20230727	163000	0	10850	10850	10850	10850	0
205	20230727	162900	0	10850	10850	10850	10850	0
206	20230727	162800	0	10850	10850	10850	10850	0
207	20230727	162700	0	10850	10850	10850	10850	0
208	20230727	162600	0	10850	10850	10850	10850	0
209	20230727	162500	0	10850	10850	10850	10850	0
210	20230727	162400	0	10850	10850	10850	10850	0
211	20230727	162300	0	10850	10850	10850	10850	0
212	20230727	162200	0	10850	10850	10850	10850	0
213	20230727	162100	0	10850	10850	10850	10850	0
214	20230727	162000	0	10850	10850	10850	10850	0
215	20230727	161900	0	10850	10850	10850	10850	0
216	20230727	161800	0	10850	10850	10850	10850	0
217	20230727	161700	0	10850	10850	10850	10850	0
218	20230727	161600	0	10850	10850	10850	10850	0
219	20230727	161500	0	10850	10850	10850	10850	0
220	20230727	161400	0	10850	10850	10850	10850	0
221	20230727	161300	0	10850	10850	10850	10850	0
222	20230727	161200	0	10850	10850	10850	10850	0
223	20230727	161100	0	10850	10850	10850	10850	0
224	20230727	161000	0	10850	10850	10850	10850	0
225	20230727	160900	0	10850	10850	10850	10850	0
226	20230727	160800	0	10850	10850	10850	10850	0
227	20230727	160700	0	10850	10850	10850	10850	0
228	20230727	160600	0	10850	10850	10850	10850	0
229	20230727	160500	0	10850	10850	10850	10850	0
230	20230727	160400	0	10850	10850	10850	10850	0
231	20230727	160300	0	10850	10850	10850	10850	0
232	20230727	160200	0	10850	10850	10850	10850	0
233	20230727	160100	0	10850	10850	10850	10850	0
234	20230727	160000	0	10850	10850	10850	10850	0
235	20230727	155900	0	10850	10850	10850	10850	0
236	20230727	155800	0	10850	10850	10850	10850	0
237	20230727	155700	0	10850	10850	10850	10850	0
238	20230727	155600	0	10850	10850	10850	10850	0
239	20230727	155500	0	10850	10850	10850	10850	0
240	20230727	155400	0	10850	10850	10850	10850	0
241	20230727	155300	0	10850	10850	10850	10850	0
242	20230727	155200	0	10850	10850	10850	10850	0
243	20230727	155100	0	10850	10850	10850	10850	0
244	20230727	155000	0	10850	10850	10850	10850	0
245	20230727	154900	0	10850	10850	10850	10850	0
246	20230727	154800	0	10850	10850	10850	10850	0
247	20230727	154700	0	10850	10850	10850	10850	0
248	20230727	154600	0	10850	10850	10850	10850	0
249	20230727	154500	0	10850	10850	10850	10850	0
250	20230727	154400	0	10850	10850	10850	10850	0
251	20230727	154300	0	10850	10850	10850	10850	0
252	20230727	154200	0	10850	10850	10850	10850	0
253	20230727	154100	0	10850	10850	10850	10850	0
254	20230727	154000	0	10850	10850	10850	10850	0
255	20230727	153900	0	10850	10850	10850	10850	0
256	20230727	153800	0	10850	10850	10850	10850	0
257	20230727	153700	0	10850	10850	10850	10850	0
258	20230727	153600	0	10850	10850	10850	10850	0
259	20230727	153500	0	10850	10850	10850	10850	0
260	20230727	153400	0	10850	10850	10850	10850	0
261	20230727	153300	0	10850	10850	10850	10850	0
262	20230727	153200	0	10850	10850	10850	10850	0
263	20230727	153100	0	10850	10850	10850	10850	0
264	20230727	153000	0	10850	10850	10850	10850	0
265	20230727	152900	0	10850	10850	10850	10850	0
266	20230727	152800	0	10850	10850	10850	10850	0
267	20230727	152700	0	10850	10850	10850	10850	0
268	20230727	152600	0	10850	10850	10850	10850	0
269	20230727	152500	0	10850	10850	10850	10850	0
270	20230727	152400	0	10850	10850	10850	10850	0
271	20230727	152300	0	10850	10850	10850	10850	0
272	20230727	152200	0	10850	10850	10850	10850	0
273	20230727	152100	0	10850	10850	10850	10850	0
274	20230727	152000	0	10850	10850	10850	10850	0
275	20230727	151900	0	10850	10850	10850	10850	0
276	20230727	151800	0	10850	10850	10850	10850	0
277	20230727	151700	0	10850	10850	10850	10850	0
278	20230727	151600	0	10850	10850	10850	10850	0
279	20230727	151500	0	10850	10850	10850	10850	0
280	20230727	151400	0	10850	10850	10850	10850	0
281	20230727	151300	0	10850	10850	10850	10850	0
282	20230727	151200	0	10850	10850	10850	10850	0
283	20230727	151100	0	10850	10850	10850	10850	0
284	20230727	151000	0	10850	10850	10850	10850	0
285	20230727	150900	0	10850	10850	10850	10850	0
286	20230727	150800	0	10850	10850	10850	10850	0
287	20230727	150700	0	10850	10850	10850	10850	0
288	20230727	150600	0	10850	10850	10850	10850	0
289	20230727	150500	0	10850	10850	10850	10850	0
290	20230727	150400	0	10850	10850	10850	10850	0
291	20230727	150300	0	10850	10850	10850	10850	0
292	20230727	150200	0	10850	10850	10850	10850	0
293	20230727	150100	0	10850	10850	10850	10850	0
294	20230727	150000	0	10850	10850	10850	10850	0
295	20230727	145900	0	10850	10850	10850	10850	0
296	20230727	145800	0	10850	10850	10850	10850	0
297	20230727	145700	0	10850	10850	10850	10850	0
298	20230727	145600	0	10850	10850	10850	10850	0
299	20230727	145500	0	10850	10850	10850	10850	0
300	20230727	145400	0	10850	10850	10850	10850	0
301	20230727	145300	0	10850	10850	10850	10850	0
302	20230727	145200	0	10850	10850	10850	10850	0
303	20230727	145100	0	10850	10850	10850	10850	0
304	20230727	145000	0	10850	10850	10850	10850	0
305	20230727	144900	0	10850	10850	10850	10850	0
306	20230727	144800	0	10850	10850	10850	10850	0
307	20230727	144700	0	10850	10850	10850	10850	0
308	20230727	144600	0	10850	10850	10850	10850	0
309	20230727	144500	0	10850	10850	10850	10850	0
310	20230727	144400	0	10850	10850	10850	10850	0
311	20230727	144300	0	10850	10850	10850	10850	0
312	20230727	144200	0	10850	10850	10850	10850	0
313	20230727	144100	0	10850	10850	10850	10850	0
314	20230727	144000	0	10850	10850	10850	10850	0
315	20230727	143900	0	10850	10850	10850	10850	0
316	20230727	143800	0	10850	10850	10850	10850	0
317	20230727	143700	0	10850	10850	10850	10850	0
318	20230727	143600	0	10850	10850	10850	10850	0
319	20230727	143500	0	10850	10850	10850	10850	0
320	20230727	143400	0	10850	10850	10850	10850	0
321	20230727	143300	0	10850	10850	10850	10850	0
322	20230727	143200	0	10850	10850	10850	10850	0
323	20230727	143100	0	10850	10850	10850	10850	0
324	20230727	143000	0	10850	10850	10850	10850	0
325	20230727	142900	0	10850	10850	10850	10850	0
326	20230727	142800	0	10850	10850	10850	10850	0
327	20230727	142700	0	10850	10850	10850	10850	0
328	20230727	142600	0	10850	10850	10850	10850	0
329	20230727	142500	0	10850	10850	10850	10850	0
330	20230727	142400	0	10850	10850	10850	10850	0
331	20230727	142300	0	10850	10850	10850	10850	0
332	20230727	142200	0	10850	10850	10850	10850	0
333	20230727	142100	0	10850	10850	10850	10850	0
334	20230727	142000	0	10850	10850	10850	10850	0
335	20230727	141900	0	10850	10850	10850	10850	0
336	20230727	141800	0	10850	10850	10850	10850	0
337	20230727	141700	0	10850	10850	10850	10850	0
338	20230727	141600	0	10850	10850	10850	10850	0
339	20230727	141500	0	10850	10850	10850	10850	0
340	20230727	141400	0	10850	10850	10850	10850	0
341	20230727	141300	0	10850	10850	10850	10850	0
342	20230727	141200	0	10850	10850	10850	10850	0
343	20230727	141100	0	10850	10850	10850	10850	0
344	20230727	141000	0	10850	10850	10850	10850	0
345	20230727	140900	0	10850	10850	10850	10850	0
346	20230727	140800	0	10850	10850	10850	10850	0
347	20230727	140700	0	10850	10850	10850	10850	0
348	20230727	140600	0	10850	10850	10850	10850	0
349	20230727	140500	0	10850	10850	10850	10850	0
350	20230727	140400	0	10850	10850	10850	10850	0
351	20230727	140300	0	10850	10850	10850	10850	0
352	20230727	140200	0	10850	10850	10850	10850	0
353	20230727	140100	0	10850	10850	10850	10850	0
354	20230727	140000	0	10850	10850	10850	10850	0
355	20230727	135900	0	10850	10850	10850	10850	0
356	20230727	135800	0	10850	10850	10850	10850	0
357	20230727	135700	0	10850	10850	10850	10850	0
358	20230727	135600	0	10850	10850	10850	10850	0
359	20230727	135500	0	10850	10850	10850	10850	0
360	20230727	135400	0	10850	10850	10850	10850	0
361	20230727	135300	0	10850	10850	10850	10850	0
362	20230727	135200	0	10850	10850	10850	10850	0
363	20230727	135100	0	10850	10850	10850	10850	0
364	20230727	135000	0	10850	10850	10850	10850	0
365	20230727	134900	0	10850	10850	10850	10850	0
366	20230727	134800	0	10850	10850	10850	10850	0
367	20230727	134700	0	10850	10850	10850	10850	0
368	20230727	134600	0	10850	10850	10850	10850	0
369	20230727	134500	0	10850	10850	10850	10850	0
370	20230727	134400	0	10850	10850	10850	10850	0
371	20230727	134300	0	10850	10850	10850	10850	0
372	20230727	134200	0	10850	10850	10850	10850	0
373	20230727	134100	0	10850	10850	10850	10850	0
374	20230727	134000	0	10850	10850	10850	10850	0
375	20230727	133900	0	10850	10850	10850	10850	0
376	20230727	133800	0	10850	10850	10850	10850	0
377	20230727	133700	0	10850	10850	10850	10850	0
378	20230727	133600	0	10850	10850	10850	10850	0
379	20230727	133500	0	10850	10850	10850	10850	0
380	20230727	133400	0	10850	10850	10850	10850	0
381	20230727	133300	0	10850	10850	10850	10850	0
382	20230727	133200	0	10850	10850	10850	10850	0
383	20230727	133100	0	10850	10850	10850	10850	0
384	20230727	133000	0	10850	10850	10850	10850	0
385	20230727	132900	0	10850	10850	10850	10850	0
386	20230727	132800	0	10850	10850	10850	10850	0
387	20230727	132700	0	10850	10850	10850	10850	0
388	20230727	132600	0	10850	10850	10850	10850	0
389	20230727	132500	0	10850	10850	10850	10850	0
390	20230727	132400	0	10850	10850	10850	10850	0
391	20230727	132300	0	10850	10850	10850	10850	0
392	20230727	132200	0	10850	10850	10850	10850	0
393	20230727	132100	0	10850	10850	10850	10850	0
394	20230727	132000	0	10850	10850	10850	10850	0
395	20230727	131900	0	10850	10850	10850	10850	0
396	20230727	131800	0	10850	10850	10850	10850	0
397	20230727	131700	0	10850	10850	10850	10850	0
398	20230727	131600	0	10850	10850	10850	10850	0
399	20230727	131500	0	10850	10850	10850	10850	0
400	20230727	131400	0	10850	10850	10850	10850	0
401	20230727	131300	0	10850	10850	10850	10850	0
402	20230727	131200	0	10850	10850	10850	10850	0
403	20230727	131100	0	10850	10850	10850	10850	0
404	20230727	131000	0	10850	10850	10850	10850	0
405	20230727	130900	0	10850	10850	10850	10850	0
406	20230727	130800	0	10850	10850	10850	10850	0
407	20230727	130700	0	10850	10850	10850	10850	0
408	20230727	130600	0	10850	10850	10850	10850	0
409	20230727	130500	0	10850	10850	10850	10850	0
410	20230727	130400	0	10850	10850	10850	10850	0
411	20230727	130300	0	10850	10850	10850	10850	0
412	20230727	130200	0	10850	10850	10850	10850	0
413	20230727	130100	0	10850	10850	10850	10850	0
414	20230727	130000	0	10850	10850	10850	10850	0
415	20230727	125900	0	10850	10850	10850	10850	0
416	20230727	125800	0	10850	10850	10850	10850	0
417	20230727	125700	0	10850	10850	10850	10850	0
418	20230727	125600	0	10850	10850	10850	10850	0
419	20230727	125500	0	10850	10850	10850	10850	0
420	20230727	125400	0	10850	10850	10850	10850	0
421	20230727	125300	0	10850	10850	10850	10850	0
422	20230727	125200	0	10850	10850	10850	10850	0
423	20230727	125100	0	10850	10850	10850	10850	0
424	20230727	125000	0	10850	10850	10850	10850	0
425	20230727	124900	0	10850	10850	10850	10850	0
426	20230727	124800	0	10850	10850	10850	10850	0
427	20230727	124700	0	10850	10850	10850	10850	0
428	20230727	124600	0	10850	10850	10850	10850	0
429	20230727	124500	0	10850	10850	10850	10850	0
430	20230727	124400	0	10850	10850	10850	10850	0
431	20230727	124300	0	10850	10850	10850	10850	0
432	20230727	124200	0	10850	10850	10850	10850	0
433	20230727	124100	0	10850	10850	10850	10850	0
434	20230727	124000	0	10850	10850	10850	10850	0
435	20230727	123900	0	10850	10850	10850	10850	0
436	20230727	123800	0	10850	10850	10850	10850	0
437	20230727	123700	0	10850	10850	10850	10850	0
438	20230727	123600	0	10850	10850	10850	10850	0
439	20230727	123500	0	10850	10850	10850	10850	0
440	20230727	123400	0	10850	10850	10850	10850	0
441	20230727	123300	0	10850	10850	10850	10850	0
442	20230727	123200	0	10850	10850	10850	10850	0
443	20230727	123100	0	10850	10850	10850	10850	0
444	20230727	123000	0	10850	10850	10850	10850	0
445	20230727	122900	0	10850	10850	10850	10850	0
446	20230727	122800	0	10850	10850	10850	10850	0
447	20230727	122700	0	10850	10850	10850	10850	0
448	20230727	122600	0	10850	10850	10850	10850	0
449	20230727	122500	0	10850	10850	10850	10850	0
450	20230727	122400	0	10850	10850	10850	10850	0
451	20230727	122300	0	10850	10850	10850	10850	0
452	20230727	122200	0	10850	10850	10850	10850	0
453	20230727	122100	0	10850	10850	10850	10850	0
454	20230727	122000	0	10850	10850	10850	10850	0
455	20230727	121900	0	10850	10850	10850	10850	0
456	20230727	121800	0	10850	10850	10850	10850	0
457	20230727	121700	0	10850	10850	10850	10850	0
458	20230727	121600	0	10850	10850	10850	10850	0
459	20230727	121500	0	10850	10850	10850	10850	0
460	20230727	121400	0	10850	10850	10850	10850	0
461	20230727	121300	0	10850	10850	10850	10850	0
462	20230727	121200	0	10850	10850	10850	10850	0
463	20230727	121100	0	10850	10850	10850	10850	0
464	20230727	121000	0	10850	10850	10850	10850	0
465	20230727	120900	0	10850	10850	10850	10850	0
466	20230727	120800	0	10850	10850	10850	10850	0
467	20230727	120700	0	10850	10850	10850	10850	0
468	20230727	120600	0	10850	10850	10850	10850	0
469	20230727	120500	0	10850	10850	10850	10850	0
470	20230727	120400	0	10850	10850	10850	10850	0
471	20230727	120300	0	10850	10850	10850	10850	0
472	20230727	120200	0	10850	10850	10850	10850	0
473	20230727	120100	0	10850	10850	10850	10850	0
474	20230727	120000	0	10850	10850	10850	10850	0
475	20230727	115900	0	10850	10850	10850	10850	0
476	20230727	115800	0	10850	10850	10850	10850	0
477	20230727	115700	0	10850	10850	10850	10850	0
478	20230727	115600	0	10850	10850	10850	10850	0
479	20230727	115500	0	10850	10850	10850	10850	0
480	20230727	115400	0	10850	10850	10850	10850	0
481	20230727	115300	0	10850	10850	10850	10850	0
482	20230727	115200	0	10850	10850	10850	10850	0
483	20230727	115100	0	10850	10850	10850	10850	0
484	20230727	115000	0	10850	10850	10850	10850	0
485	20230727	114900	0	10850	10850	10850	10850	0
486	20230727	114800	0	10850	10850	10850	10850	0
487	20230727	114700	0	10850	10850	10850	10850	0
488	20230727	114600	0	10850	10850	10850	10850	0
489	20230727	114500	0	10850	10850	10850	10850	0
490	20230727	114400	0	10850	10850	10850	10850	0
491	20230727	114300	0	10850	10850	10850	10850	0
492	20230727	114200	0	10850	10850	10850	10850	0
493	20230727	114100	0	10850	10850	10850	10850	0
494	20230727	114000	0	10850	10850	10850	10850	0
495	20230727	113900	0	10850	10850	10850	10850	0
496	20230727	113800	0	10850	10850	10850	10850	0
497	20230727	113700	0	10850	10850	10850	10850	0
498	20230727	113600	0	10850	10850	10850	10850	0
499	20230727	113500	0	10850	10850	10850	10850	0
500	20230727	113400	0	10850	10850	10850	10850	0
501	20230727	113300	0	10850	10850	10850	10850	0
502	20230727	113200	0	10850	10850	10850	10850	0
503	20230727	113100	0	10850	10850	10850	10850	0
504	20230727	113000	0	10850	10850	10850	10850	0
505	20230727	112900	0	10850	10850	10850	10850	0
506	20230727	112800	0	10850	10850	10850	10850	0
507	20230727	112700	0	10850	10850	10850	10850	0
508	20230727	112600	0	10850	10850	10850	10850	0
509	20230727	112500	0	10850	10850	10850	10850	0
510	20230727	112400	0	10850	10850	10850	10850	0
511	20230727	112300	0	10850	10850	10850	10850	0
512	20230727	112200	0	10850	10850	10850	10850	0
513	20230727	112100	0	10850	10850	10850	10850	0
514	20230727	112000	0	10850	10850	10850	10850	0
515	20230727	111900	0	10850	10850	10850	10850	0
516	20230727	111800	0	10850	10850	10850	10850	0
517	20230727	111700	0	10850	10850	10850	10850	0
518	20230727	111600	0	10850	10850	10850	10850	0
519	20230727	111500	0	10850	10850	10850	10850	0
520	20230727	111400	0	10850	10850	10850	10850	0
521	20230727	111300	0	10850	10850	10850	10850	0
522	20230727	111200	0	10850	10850	10850	10850	0
523	20230727	111100	0	10850	10850	10850	10850	0
524	20230727	111000	0	10850	10850	10850	10850	0
525	20230727	110900	0	10850	10850	10850	10850	0
526	20230727	110800	0	10850	10850	10850	10850	0
527	20230727	110700	0	10850	10850	10850	10850	0
528	20230727	110600	0	10850	10850	10850	10850	0
529	20230727	110500	0	10850	10850	10850	10850	0
530	20230727	110400	0	10850	10850	10850	10850	0
531	20230727	110300	0	10850	10850	10850	10850	0
532	20230727	110200	0	10850	10850	10850	10850	0
533	20230727	110100	0	10850	10850	10850	10850	0
534	20230727	110000	0	10850	10850	10850	10850	0
535	20230727	105900	0	10850	10850	10850	10850	0
536	20230727	105800	0	10850	10850	10850	10850	0
537	20230727	105700	0	10850	10850	10850	10850	0
538	20230727	105600	0	10850	10850	10850	10850	0
539	20230727	105500	0	10850	10850	10850	10850	0
540	20230727	105400	0	10850	10850	10850	10850	0
541	20230727	105300	0	10850	10850	10850	10850	0
542	20230727	105200	0	10850	10850	10850	10850	0
543	20230727	105100	0	10850	10850	10850	10850	0
544	20230727	105000	0	10850	10850	10850	10850	0
545	20230727	104900	0	10850	10850	10850	10850	0
546	20230727	104800	0	10850	10850	10850	10850	0
547	20230727	104700	0	10850	10850	10850	10850	0
548	20230727	104600	0	10850	10850	10850	10850	0
549	20230727	104500	0	10850	10850	10850	10850	0
550	20230727	104400	0	10850	10850	10850	10850	0
551	20230727	104300	0	10850	10850	10850	10850	0
552	20230727	104200	0	10850	10850	10850	10850	0
553	20230727	104100	0	10850	10850	10850	10850	0
554	20230727	104000	0	10850	10850	10850	10850	0
555	20230727	103900	0	10850	10850	10850	10850	0
556	20230727	103800	0	10850	10850	10850	10850	0
557	20230727	103700	0	10850	10850	10850	10850	0
558	20230727	103600	0	10850	10850	10850	10850	0
559	20230727	103500	0	10850	10850	10850	10850	0
560	20230727	103400	0	10850	10850	10850	10850	0
561	20230727	103300	0	10850	10850	10850	10850	0
562	20230727	103200	0	10850	10850	10850	10850	0
563	20230727	103100	0	10850	10850	10850	10850	0
564	20230727	103000	0	10850	10850	10850	10850	0
565	20230727	102900	0	10850	10850	10850	10850	0
566	20230727	102800	0	10850	10850	10850	10850	0
567	20230727	102700	0	10850	10850	10850	10850	0
568	20230727	102600	0	10850	10850	10850	10850	0
569	20230727	102500	0	10850	10850	10850	10850	0
570	20230727	102400	0	10850	10850	10850	10850	0
571	20230727	102300	0	10850	10850	10850	10850	0
572	20230727	102200	0	10850	10850	10850	10850	0
573	20230727	102100	0	10850	10850	10850	10850	0
574	20230727	102000	0	10850	10850	10850	10850	0
575	20230727	101900	0	10850	10850	10850	10850	0
576	20230727	101800	0	10850	10850	10850	10850	0
577	20230727	101700	0	10850	10850	10850	10850	0
578	20230727	101600	0	10850	10850	10850	10850	0
579	20230727	101500	0	10850	10850	10850	10850	0
580	20230727	101400	0	10850	10850	10850	10850	0
581	20230727	101300	0	10850	10850	10850	10850	0
582	20230727	101200	0	10850	10850	10850	10850	0
583	20230727	101100	0	10850	10850	10850	10850	0
584	20230727	101000	0	10850	10850	10850	10850	0
585	20230727	100900	0	10850	10850	10850	10850	0
586	20230727	100800	0	10850	10850	10850	10850	0
587	20230727	100700	0	10850	10850	10850	10850	0
588	20230727	100600	0	10850	10850	10850	10850	0
589	20230727	100500	0	10850	10850	10850	10850	0
590	20230727	100400	0	10850	10850	10850	10850	0
591	20230727	100300	0	10850	10850	10850	10850	0
592	20230727	100200	0	10850	10850	10850	10850	0
593	20230727	100100	0	10850	10850	10850	10850	0
594	20230727	100000	0	10850	10850	10850	10850	0
595	20230727	095900	0	10850	10850	10850	10850	0
596	20230727	095800	0	10850	10850	10850	10850	0
597	20230727	095700	0	10850	10850	10850	10850	0
598	20230727	095600	0	10850	10850	10850	10850	0
599	20230727	095500	0	10850	10850	10850	10850	0
600	20230727	095400	0	10850	10850	10850	10850	0
601	20230727	095300	0	10850	10850	10850	10850	0
602	20230727	095200	0	10850	10850	10850	10850	0
603	20230727	095100	0	10850	10850	10850	10850	0
604	20230727	095000	0	10850	10850	10850	10850	0
605	20230727	094900	0	10850	10850	10850	10850	0
606	20230727	094800	0	10850	10850	10850	10850	0
607	20230727	094700	0	10850	10850	10850	10850	0
608	20230727	094600	0	10850	10850	10850	10850	0
609	20230727	094500	0	10850	10850	10850	10850	0
610	20230727	094400	0	10850	10850	10850	10850	0
611	20230727	094300	0	10850	10850	10850	10850	0
612	20230727	094200	0	10850	10850	10850	10850	0
613	20230727	094100	0	10850	10850	10850	10850	0
614	20230727	094000	0	10850	10850	10850	10850	0
615	20230727	093900	0	10850	10850	10850	10850	0
616	20230727	093800	0	10850	10850	10850	10850	0
617	20230727	093700	0	10850	10850	10850	10850	0
618	20230727	093600	0	10850	10850	10850	10850	0
619	20230727	093500	0	10850	10850	10850	10850	0
620	20230727	093400	0	10850	10850	10850	10850	0
621	20230727	093300	0	10850	10850	10850	10850	0
622	20230727	093200	0	10850	10850	10850	10850	0
623	20230727	093100	0	10850	10850	10850	10850	0
624	20230727	093000	0	10850	10850	10850	10850	0
625	20230727	092900	0	10850	10850	10850	10850	0
626	20230727	092800	0	10850	10850	10850	10850	0
627	20230727	092700	0	10850	10850	10850	10850	0
628	20230727	092600	0	10850	10850	10850	10850	0
629	20230727	092500	0	10850	10850	10850	10850	0
630	20230727	092400	0	10850	10850	10850	10850	0
631	20230727	092300	0	10850	10850	10850	10850	0
632	20230727	092200	0	10850	10850	10850	10850	0
633	20230727	092100	0	10850	10850	10850	10850	0
634	20230727	092000	0	10850	10850	10850	10850	0
635	20230727	091900	0	10850	10850	10850	10850	0
636	20230727	091800	0	10850	10850	10850	10850	0
637	20230727	091700	0	10850	10850	10850	10850	0
638	20230727	091600	0	10850	10850	10850	10850	0
639	20230727	091500	0	10850	10850	10850	10850	0
640	20230727	091400	0	10850	10850	10850	10850	0
641	20230727	091300	0	10850	10850	10850	10850	0
642	20230727	091200	0	10850	10850	10850	10850	0
643	20230727	091100	0	10850	10850	10850	10850	0
644	20230727	091000	0	10850	10850	10850	10850	0
645	20230727	090900	0	10850	10850	10850	10850	0
646	20230727	090800	0	10850	10850	10850	10850	0
647	20230727	090700	0	10850	10850	10850	10850	0
648	20230727	090600	0	10850	10850	10850	10850	0
649	20230727	090500	0	10850	10850	10850	10850	0
650	20230727	090400	0	10850	10850	10850	10850	0
651	20230727	090300	0	10850	10850	10850	10850	0
652	20230727	090200	0	10850	10850	10850	10850	0
653	20230727	090100	0	10850	10850	10850	10850	0
654	20230727	090000	0	10850	10850	10850	10850	0