KissMeData/066830/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	193700	138134850	2500	2500	2500	2500	2
3	20230719	193600	138134850	2500	2500	2500	2500	0
4	20230719	193500	138134850	2500	2500	2500	2500	0
5	20230719	193400	138134850	2500	2500	2500	2500	0
6	20230719	193300	138134850	2500	2500	2500	2500	0
7	20230719	193200	138134850	2500	2500	2500	2500	0
8	20230719	193100	138134850	2500	2500	2500	2500	0
9	20230719	193000	138134850	2500	2500	2500	2500	0
10	20230719	192900	138134850	2500	2500	2500	2500	0
11	20230719	192800	138134850	2500	2500	2500	2500	0
12	20230719	192700	138134850	2500	2500	2500	2500	0
13	20230719	192600	138134850	2500	2500	2500	2500	0
14	20230719	192500	138134850	2500	2500	2500	2500	0
15	20230719	192400	138134850	2500	2500	2500	2500	0
16	20230719	192300	138134850	2500	2500	2500	2500	0
17	20230719	192200	138134850	2500	2500	2500	2500	0
18	20230719	192100	138134850	2500	2500	2500	2500	0
19	20230719	192000	138134850	2500	2500	2500	2500	0
20	20230719	191900	138134850	2500	2500	2500	2500	0
21	20230719	191800	138134850	2500	2500	2500	2500	0
22	20230719	191700	138134850	2500	2500	2500	2500	0
23	20230719	191600	138134850	2500	2500	2500	2500	0
24	20230719	191500	138134850	2500	2500	2500	2500	0
25	20230719	191400	138134850	2500	2500	2500	2500	0
26	20230719	191300	138134850	2500	2500	2500	2500	0
27	20230719	191200	138134850	2500	2500	2500	2500	0
28	20230719	191100	138134850	2500	2500	2500	2500	0
29	20230719	191000	138134850	2500	2500	2500	2500	0
30	20230719	190900	138134850	2500	2500	2500	2500	0
31	20230719	190800	138134850	2500	2500	2500	2500	0
32	20230719	190700	138134850	2500	2500	2500	2500	2
33	20230719	190600	138134850	2500	2500	2500	2500	0
34	20230719	190500	138134850	2500	2500	2500	2500	0
35	20230719	190400	138134850	2500	2500	2500	2500	0
36	20230719	190300	138134850	2500	2500	2500	2500	0
37	20230719	190200	138134850	2500	2500	2500	2500	0
38	20230719	190100	138134850	2500	2500	2500	2500	0
39	20230719	190000	138134850	2500	2500	2500	2500	0
40	20230719	185900	138134850	2500	2500	2500	2500	0
41	20230719	185800	138134850	2500	2500	2500	2500	0
42	20230719	185700	138134850	2500	2500	2500	2500	0
43	20230719	185600	138134850	2500	2500	2500	2500	0
44	20230719	185500	138134850	2500	2500	2500	2500	0
45	20230719	185400	138134850	2500	2500	2500	2500	0
46	20230719	185300	138134850	2500	2500	2500	2500	0
47	20230719	185200	138134850	2500	2500	2500	2500	0
48	20230719	185100	138134850	2500	2500	2500	2500	0
49	20230719	185000	138134850	2500	2500	2500	2500	0
50	20230719	184900	138134850	2500	2500	2500	2500	0
51	20230719	184800	138134850	2500	2500	2500	2500	0
52	20230719	184700	138134850	2500	2500	2500	2500	0
53	20230719	184600	138134850	2500	2500	2500	2500	0
54	20230719	184500	138134850	2500	2500	2500	2500	0
55	20230719	184400	138134850	2500	2500	2500	2500	0
56	20230719	184300	138134850	2500	2500	2500	2500	0
57	20230719	184200	138134850	2500	2500	2500	2500	0
58	20230719	184100	138134850	2500	2500	2500	2500	0
59	20230719	184000	138134850	2500	2500	2500	2500	0
60	20230719	183900	138134850	2500	2500	2500	2500	0
61	20230719	183800	138134850	2500	2500	2500	2500	0
62	20230719	183700	138134850	2500	2500	2500	2500	2
63	20230719	183600	138134850	2500	2500	2500	2500	0
64	20230719	183500	138134850	2500	2500	2500	2500	0
65	20230719	183400	138134850	2500	2500	2500	2500	0
66	20230719	183300	138134850	2500	2500	2500	2500	0
67	20230719	183200	138134850	2500	2500	2500	2500	0
68	20230719	183100	138134850	2500	2500	2500	2500	0
69	20230719	183000	138134850	2500	2500	2500	2500	0
70	20230719	182900	138134850	2500	2500	2500	2500	0
71	20230719	182800	138134850	2500	2500	2500	2500	0
72	20230719	182700	138134850	2500	2500	2500	2500	0
73	20230719	182600	138134850	2500	2500	2500	2500	0
74	20230719	182500	138134850	2500	2500	2500	2500	0
75	20230719	182400	138134850	2500	2500	2500	2500	0
76	20230719	182300	138134850	2500	2500	2500	2500	0
77	20230719	182200	138134850	2500	2500	2500	2500	0
78	20230719	182100	138134850	2500	2500	2500	2500	0
79	20230719	182000	138134850	2500	2500	2500	2500	0
80	20230719	181900	138134850	2500	2500	2500	2500	0
81	20230719	181800	138134850	2500	2500	2500	2500	0
82	20230719	181700	138134850	2500	2500	2500	2500	0
83	20230719	181600	138134850	2500	2500	2500	2500	0
84	20230719	181500	138134850	2500	2500	2500	2500	0
85	20230719	181400	138134850	2500	2500	2500	2500	0
86	20230719	181300	138134850	2500	2500	2500	2500	0
87	20230719	181200	138134850	2500	2500	2500	2500	0
88	20230719	181100	138134850	2500	2500	2500	2500	0
89	20230719	181000	138134850	2500	2500	2500	2500	0
90	20230719	180900	138134850	2500	2500	2500	2500	0
91	20230719	180800	138134850	2500	2500	2500	2500	0
92	20230719	180700	138134850	2500	2500	2500	2500	2
93	20230719	180600	138134850	2500	2500	2500	2500	0
94	20230719	180500	138134850	2500	2500	2500	2500	0
95	20230719	180400	138134850	2500	2500	2500	2500	0
96	20230719	180300	138134850	2500	2500	2500	2500	0
97	20230719	180200	138134850	2500	2500	2500	2500	0
98	20230719	180100	138134850	2500	2500	2500	2500	0
99	20230719	180000	138134850	2500	2500	2500	2500	0
100	20230719	175900	138134850	2500	2500	2500	2500	0
101	20230719	175800	138134850	2500	2500	2500	2500	0
102	20230719	175700	138134850	2500	2500	2500	2500	0
103	20230719	175600	138134850	2500	2500	2500	2500	0
104	20230719	175500	138134850	2500	2500	2500	2500	0
105	20230719	175400	138134850	2500	2500	2500	2500	0
106	20230719	175300	138134850	2500	2500	2500	2500	0
107	20230719	175200	138134850	2500	2500	2500	2500	0
108	20230719	175100	138134850	2500	2500	2500	2500	0
109	20230719	175000	138134850	2500	2500	2500	2500	0
110	20230719	174900	138134850	2500	2500	2500	2500	0
111	20230719	174800	138134850	2500	2500	2500	2500	0
112	20230719	174700	138134850	2500	2500	2500	2500	0
113	20230719	174600	138134850	2500	2500	2500	2500	0
114	20230719	174500	138134850	2500	2500	2500	2500	0
115	20230719	174400	138134850	2500	2500	2500	2500	0
116	20230719	174300	138134850	2500	2500	2500	2500	0
117	20230719	174200	138134850	2500	2500	2500	2500	0
118	20230719	174100	138134850	2500	2500	2500	2500	0
119	20230719	174000	138134850	2500	2500	2500	2500	0
120	20230719	173900	138134850	2500	2500	2500	2500	0
121	20230719	173800	138134850	2500	2500	2500	2500	0
122	20230719	173700	138134850	2500	2500	2500	2500	2
123	20230719	173600	138134850	2500	2500	2500	2500	0
124	20230719	173500	138134850	2500	2500	2500	2500	0
125	20230719	173400	138134850	2500	2500	2500	2500	0
126	20230719	173300	138134850	2500	2500	2500	2500	0
127	20230719	173200	138134850	2500	2500	2500	2500	0
128	20230719	173100	138134850	2500	2500	2500	2500	0
129	20230719	173000	138134850	2500	2500	2500	2500	0
130	20230719	172900	138134850	2500	2500	2500	2500	0
131	20230719	172800	138134850	2500	2500	2500	2500	0
132	20230719	172700	138134850	2500	2500	2500	2500	0
133	20230719	172600	138134850	2500	2500	2500	2500	0
134	20230719	172500	138134850	2500	2500	2500	2500	0
135	20230719	172400	138134850	2500	2500	2500	2500	0
136	20230719	172300	138134850	2500	2500	2500	2500	0
137	20230719	172200	138134850	2500	2500	2500	2500	0
138	20230719	172100	138134850	2500	2500	2500	2500	0
139	20230719	172000	138134850	2500	2500	2500	2500	0
140	20230719	171900	138134850	2500	2500	2500	2500	0
141	20230719	171800	138134850	2500	2500	2500	2500	0
142	20230719	171700	138134850	2500	2500	2500	2500	0
143	20230719	171600	138134850	2500	2500	2500	2500	0
144	20230719	171500	138134850	2500	2500	2500	2500	0
145	20230719	171400	138134850	2500	2500	2500	2500	0
146	20230719	171300	138134850	2500	2500	2500	2500	0
147	20230719	171200	138134850	2500	2500	2500	2500	0
148	20230719	171100	138134850	2500	2500	2500	2500	0
149	20230719	171000	138134850	2500	2500	2500	2500	0
150	20230719	170900	138134850	2500	2500	2500	2500	0
151	20230719	170800	138134850	2500	2500	2500	2500	0
152	20230719	170700	138134850	2500	2500	2500	2500	2
153	20230719	170600	138134850	2500	2500	2500	2500	0
154	20230719	170500	138134850	2500	2500	2500	2500	0
155	20230719	170400	138134850	2500	2500	2500	2500	0
156	20230719	170300	138134850	2500	2500	2500	2500	0
157	20230719	170200	138134850	2500	2500	2500	2500	0
158	20230719	170100	138134850	2500	2500	2500	2500	0
159	20230719	170000	138134850	2500	2500	2500	2500	0
160	20230719	165900	138134850	2500	2500	2500	2500	0
161	20230719	165800	138134850	2500	2500	2500	2500	0
162	20230719	165700	138134850	2500	2500	2500	2500	0
163	20230719	165600	138134850	2500	2500	2500	2500	0
164	20230719	165500	138134850	2500	2500	2500	2500	0
165	20230719	165400	138134850	2500	2500	2500	2500	0
166	20230719	165300	138134850	2500	2500	2500	2500	0
167	20230719	165200	138134850	2500	2500	2500	2500	0
168	20230719	165100	138134850	2500	2500	2500	2500	0
169	20230719	165000	138134850	2500	2500	2500	2500	0
170	20230719	164900	138134850	2500	2500	2500	2500	0
171	20230719	164800	138134850	2500	2500	2500	2500	0
172	20230719	164700	138134850	2500	2500	2500	2500	0
173	20230719	164600	138134850	2500	2500	2500	2500	0
174	20230719	164500	138134850	2500	2500	2500	2500	0
175	20230719	164400	138134850	2500	2500	2500	2500	0
176	20230719	164300	138134850	2500	2500	2500	2500	0
177	20230719	164200	138134850	2500	2500	2500	2500	0
178	20230719	164100	138134850	2500	2500	2500	2500	0
179	20230719	164000	138134850	2500	2500	2500	2500	0
180	20230719	163900	138134850	2500	2500	2500	2500	0
181	20230719	163800	138134850	2500	2500	2500	2500	0
182	20230719	163700	138134850	2500	2500	2500	2500	2
183	20230719	163600	138134850	2500	2500	2500	2500	0
184	20230719	163500	138134850	2500	2500	2500	2500	0
185	20230719	163400	138134850	2500	2500	2500	2500	0
186	20230719	163300	138134850	2500	2500	2500	2500	0
187	20230719	163200	138134850	2500	2500	2500	2500	0
188	20230719	163100	138134850	2500	2500	2500	2500	0
189	20230719	163000	138134850	2500	2500	2500	2500	0
190	20230719	162900	138134850	2500	2500	2500	2500	0
191	20230719	162800	138134850	2500	2500	2500	2500	0
192	20230719	162700	138134850	2500	2500	2500	2500	0
193	20230719	162600	138134850	2500	2500	2500	2500	0
194	20230719	162500	138134850	2500	2500	2500	2500	0
195	20230719	162400	138134850	2500	2500	2500	2500	0
196	20230719	162300	138134850	2500	2500	2500	2500	0
197	20230719	162200	138134850	2500	2500	2500	2500	0
198	20230719	162100	138134850	2500	2500	2500	2500	0
199	20230719	162000	138134850	2500	2500	2500	2500	0
200	20230719	161900	138134850	2500	2500	2500	2500	0
201	20230719	161800	138134850	2500	2500	2500	2500	0
202	20230719	161700	138134850	2500	2500	2500	2500	0
203	20230719	161600	138134850	2500	2500	2500	2500	0
204	20230719	161500	138134850	2500	2500	2500	2500	0
205	20230719	161400	138134850	2500	2500	2500	2500	0
206	20230719	161300	138134850	2500	2500	2500	2500	0
207	20230719	161200	138134850	2500	2500	2500	2500	0
208	20230719	161100	138134850	2500	2500	2500	2500	0
209	20230719	161000	138134850	2500	2500	2500	2500	0
210	20230719	160900	138134850	2500	2500	2500	2500	0
211	20230719	160800	138134850	2500	2500	2500	2500	0
212	20230719	160700	138134850	2500	2500	2500	2500	2
213	20230719	160600	138134850	2500	2500	2500	2500	0
214	20230719	160500	138134850	2500	2500	2500	2500	0
215	20230719	160400	138134850	2500	2500	2500	2500	0
216	20230719	160300	138134850	2500	2500	2500	2500	0
217	20230719	160200	138134850	2500	2500	2500	2500	0
218	20230719	160100	138134850	2500	2500	2500	2500	0
219	20230719	160000	138134850	2500	2500	2500	2500	0
220	20230719	155900	138134850	2500	2500	2500	2500	0
221	20230719	155800	138134850	2500	2500	2500	2500	0
222	20230719	155700	138134850	2500	2500	2500	2500	0
223	20230719	155600	138134850	2500	2500	2500	2500	0
224	20230719	155500	138134850	2500	2500	2500	2500	0
225	20230719	155400	138134850	2500	2500	2500	2500	0
226	20230719	155300	138134850	2500	2500	2500	2500	0
227	20230719	155200	138134850	2500	2500	2500	2500	0
228	20230719	155100	138134850	2500	2500	2500	2500	0
229	20230719	155000	138134850	2500	2500	2500	2500	0
230	20230719	154900	138134850	2500	2500	2500	2500	0
231	20230719	154800	138134850	2500	2500	2500	2500	0
232	20230719	154700	138134850	2500	2500	2500	2500	0
233	20230719	154600	138134850	2500	2500	2500	2500	0
234	20230719	154500	138134850	2500	2500	2500	2500	0
235	20230719	154400	138134850	2500	2500	2500	2500	0
236	20230719	154300	138134850	2500	2500	2500	2500	0
237	20230719	154200	138134850	2500	2500	2500	2500	0
238	20230719	154100	138134850	2500	2500	2500	2500	0
239	20230719	154000	138134850	2500	2500	2500	2500	0
240	20230719	153900	138134850	2500	2500	2500	2500	0
241	20230719	153800	138134850	2500	2500	2500	2500	0
242	20230719	153700	138134850	2500	2500	2500	2500	2
243	20230719	153600	138134850	2500	2500	2500	2500	0
244	20230719	153500	138134850	2500	2500	2500	2500	0
245	20230719	153400	138134850	2500	2500	2500	2500	0
246	20230719	153300	138134850	2500	2500	2500	2500	0
247	20230719	153200	138134850	2500	2500	2500	2500	0
248	20230719	153100	138134850	2500	2500	2500	2500	0
249	20230719	153000	138134850	2500	2500	2500	2500	2
250	20230719	152900	138129850	2600	2600	2600	2600	0
251	20230719	152800	138129850	2600	2600	2600	2600	0
252	20230719	152700	138129850	2600	2600	2600	2600	0
253	20230719	152600	138129850	2600	2600	2600	2600	0
254	20230719	152500	138129850	2600	2600	2600	2600	0
255	20230719	152400	138129850	2600	2600	2600	2600	0
256	20230719	152300	138129850	2600	2600	2600	2600	0
257	20230719	152200	138129850	2600	2600	2600	2600	0
258	20230719	152100	138129850	2600	2600	2600	2600	0
259	20230719	152000	138129850	2600	2600	2600	2600	0
260	20230719	151900	138129850	2600	2600	2600	2600	0
261	20230719	151800	138129850	2600	2600	2600	2600	0
262	20230719	151700	138129850	2600	2600	2600	2600	0
263	20230719	151600	138129850	2600	2600	2600	2600	0
264	20230719	151500	138129850	2600	2600	2600	2600	0
265	20230719	151400	138129850	2600	2600	2600	2600	0
266	20230719	151300	138129850	2600	2600	2600	2600	0
267	20230719	151200	138129850	2600	2600	2600	2600	0
268	20230719	151100	138129850	2600	2600	2600	2600	0
269	20230719	151000	138129850	2600	2600	2600	2600	0
270	20230719	150900	138129850	2600	2600	2600	2600	0
271	20230719	150800	138129850	2600	2600	2600	2600	0
272	20230719	150700	138129850	2600	2600	2600	2600	0
273	20230719	150600	138129850	2600	2600	2600	2600	0
274	20230719	150500	138129850	2600	2600	2600	2600	0
275	20230719	150400	138129850	2600	2600	2600	2600	0
276	20230719	150300	138129850	2600	2600	2600	2600	0
277	20230719	150200	138129850	2600	2600	2600	2600	0
278	20230719	150100	138129850	2600	2600	2600	2600	0
279	20230719	150000	138129850	2600	2600	2600	2600	0
280	20230719	145900	138129850	2600	2600	2600	2600	0
281	20230719	145800	138129850	2600	2600	2600	2600	0
282	20230719	145700	138129850	2600	2600	2600	2600	0
283	20230719	145600	138129850	2600	2600	2600	2600	0
284	20230719	145500	138129850	2600	2600	2600	2600	0
285	20230719	145400	138129850	2600	2600	2600	2600	0
286	20230719	145300	138129850	2600	2600	2600	2600	0
287	20230719	145200	138129850	2600	2600	2600	2600	0
288	20230719	145100	138129850	2600	2600	2600	2600	0
289	20230719	145000	138129850	2600	2600	2600	2600	0
290	20230719	144900	138129850	2600	2600	2600	2600	0
291	20230719	144800	138129850	2600	2600	2600	2600	0
292	20230719	144700	138129850	2600	2600	2600	2600	0
293	20230719	144600	138129850	2600	2600	2600	2600	0
294	20230719	144500	138129850	2600	2600	2600	2600	0
295	20230719	144400	138129850	2600	2600	2600	2600	0
296	20230719	144300	138129850	2600	2600	2600	2600	0
297	20230719	144200	138129850	2600	2600	2600	2600	0
298	20230719	144100	138129850	2600	2600	2600	2600	0
299	20230719	144000	138129850	2600	2600	2600	2600	0
300	20230719	143900	138129850	2600	2600	2600	2600	0
301	20230719	143800	138129850	2600	2600	2600	2600	0
302	20230719	143700	138129850	2600	2600	2600	2600	0
303	20230719	143600	138129850	2600	2600	2600	2600	0
304	20230719	143500	138129850	2600	2600	2600	2600	0
305	20230719	143400	138129850	2600	2600	2600	2600	0
306	20230719	143300	138129850	2600	2600	2600	2600	0
307	20230719	143200	138129850	2600	2600	2600	2600	0
308	20230719	143100	138129850	2600	2600	2600	2600	0
309	20230719	143000	138129850	2600	2600	2600	2600	0
310	20230719	142900	138129850	2600	2600	2600	2600	0
311	20230719	142800	138129850	2600	2600	2600	2600	0
312	20230719	142700	138129850	2600	2600	2600	2600	0
313	20230719	142600	138129850	2600	2600	2600	2600	0
314	20230719	142500	138129850	2600	2600	2600	2600	0
315	20230719	142400	138129850	2600	2600	2600	2600	0
316	20230719	142300	138129850	2600	2600	2600	2600	0
317	20230719	142200	138129850	2600	2600	2600	2600	0
318	20230719	142100	138129850	2600	2600	2600	2600	0
319	20230719	142000	138129850	2600	2600	2600	2600	0
320	20230719	141900	138129850	2600	2600	2600	2600	0
321	20230719	141800	138129850	2600	2600	2600	2600	0
322	20230719	141700	138129850	2600	2600	2600	2600	0
323	20230719	141600	138129850	2600	2600	2600	2600	0
324	20230719	141500	138129850	2600	2600	2600	2600	0
325	20230719	141400	138129850	2600	2600	2600	2600	0
326	20230719	141300	138129850	2600	2600	2600	2600	0
327	20230719	141200	138129850	2600	2600	2600	2600	0
328	20230719	141100	138129850	2600	2600	2600	2600	0
329	20230719	141000	138129850	2600	2600	2600	2600	0
330	20230719	140900	138129850	2600	2600	2600	2600	0
331	20230719	140800	138129850	2600	2600	2600	2600	0
332	20230719	140700	138129850	2600	2600	2600	2600	0
333	20230719	140600	138129850	2600	2600	2600	2600	0
334	20230719	140500	138129850	2600	2600	2600	2600	0
335	20230719	140400	138129850	2600	2600	2600	2600	0
336	20230719	140300	138129850	2600	2600	2600	2600	0
337	20230719	140200	138129850	2600	2600	2600	2600	0
338	20230719	140100	138129850	2600	2600	2600	2600	0
339	20230719	140000	138129850	2600	2600	2600	2600	0
340	20230719	135900	138129850	2600	2600	2600	2600	0
341	20230719	135800	138129850	2600	2600	2600	2600	0
342	20230719	135700	138129850	2600	2600	2600	2600	0
343	20230719	135600	138129850	2600	2600	2600	2600	0
344	20230719	135500	138129850	2600	2600	2600	2600	0
345	20230719	135400	138129850	2600	2600	2600	2600	0
346	20230719	135300	138129850	2600	2600	2600	2600	0
347	20230719	135200	138129850	2600	2600	2600	2600	0
348	20230719	135100	138129850	2600	2600	2600	2600	0
349	20230719	135000	138129850	2600	2600	2600	2600	0
350	20230719	134900	138129850	2600	2600	2600	2600	0
351	20230719	134800	138129850	2600	2600	2600	2600	0
352	20230719	134700	138129850	2600	2600	2600	2600	0
353	20230719	134600	138129850	2600	2600	2600	2600	0
354	20230719	134500	138129850	2600	2600	2600	2600	0
355	20230719	134400	138129850	2600	2600	2600	2600	0
356	20230719	134300	138129850	2600	2600	2600	2600	0
357	20230719	134200	138129850	2600	2600	2600	2600	0
358	20230719	134100	138129850	2600	2600	2600	2600	0
359	20230719	134000	138129850	2600	2600	2600	2600	0
360	20230719	133900	138129850	2600	2600	2600	2600	0
361	20230719	133800	138129850	2600	2600	2600	2600	0
362	20230719	133700	138129850	2600	2600	2600	2600	0
363	20230719	133600	138129850	2600	2600	2600	2600	0
364	20230719	133500	138129850	2600	2600	2600	2600	0
365	20230719	133400	138129850	2600	2600	2600	2600	0
366	20230719	133300	138129850	2600	2600	2600	2600	0
367	20230719	133200	138129850	2600	2600	2600	2600	0
368	20230719	133100	138129850	2600	2600	2600	2600	0
369	20230719	133000	138129850	2600	2600	2600	2600	0
370	20230719	132900	138129850	2600	2600	2600	2600	0
371	20230719	132800	138129850	2600	2600	2600	2600	0
372	20230719	132700	138129850	2600	2600	2600	2600	0
373	20230719	132600	138129850	2600	2600	2600	2600	0
374	20230719	132500	138129850	2600	2600	2600	2600	0
375	20230719	132400	138129850	2600	2600	2600	2600	0
376	20230719	132300	138129850	2600	2600	2600	2600	0
377	20230719	132200	138129850	2600	2600	2600	2600	0
378	20230719	132100	138129850	2600	2600	2600	2600	0
379	20230719	132000	138129850	2600	2600	2600	2600	0
380	20230719	131900	138129850	2600	2600	2600	2600	0
381	20230719	131800	138129850	2600	2600	2600	2600	0
382	20230719	131700	138129850	2600	2600	2600	2600	0
383	20230719	131600	138129850	2600	2600	2600	2600	0
384	20230719	131500	138129850	2600	2600	2600	2600	0
385	20230719	131400	138129850	2600	2600	2600	2600	0
386	20230719	131300	138129850	2600	2600	2600	2600	0
387	20230719	131200	138129850	2600	2600	2600	2600	0
388	20230719	131100	138129850	2600	2600	2600	2600	0
389	20230719	131000	138129850	2600	2600	2600	2600	0
390	20230719	130900	138129850	2600	2600	2600	2600	0
391	20230719	130800	138129850	2600	2600	2600	2600	0
392	20230719	130700	138129850	2600	2600	2600	2600	0
393	20230719	130600	138129850	2600	2600	2600	2600	0
394	20230719	130500	138129850	2600	2600	2600	2600	0
395	20230719	130400	138129850	2600	2600	2600	2600	0
396	20230719	130300	138129850	2600	2600	2600	2600	0
397	20230719	130200	138129850	2600	2600	2600	2600	0
398	20230719	130100	138129850	2600	2600	2600	2600	0
399	20230719	130000	138129850	2600	2600	2600	2600	0
400	20230719	125900	138129850	2600	2600	2600	2600	0
401	20230719	125800	138129850	2600	2600	2600	2600	0
402	20230719	125700	138129850	2600	2600	2600	2600	0
403	20230719	125600	138129850	2600	2600	2600	2600	0
404	20230719	125500	138129850	2600	2600	2600	2600	0
405	20230719	125400	138129850	2600	2600	2600	2600	0
406	20230719	125300	138129850	2600	2600	2600	2600	0
407	20230719	125200	138129850	2600	2600	2600	2600	0
408	20230719	125100	138129850	2600	2600	2600	2600	0
409	20230719	125000	138129850	2600	2600	2600	2600	0
410	20230719	124900	138129850	2600	2600	2600	2600	0
411	20230719	124800	138129850	2600	2600	2600	2600	0
412	20230719	124700	138129850	2600	2600	2600	2600	0
413	20230719	124600	138129850	2600	2600	2600	2600	0
414	20230719	124500	138129850	2600	2600	2600	2600	0
415	20230719	124400	138129850	2600	2600	2600	2600	0
416	20230719	124300	138129850	2600	2600	2600	2600	0
417	20230719	124200	138129850	2600	2600	2600	2600	0
418	20230719	124100	138129850	2600	2600	2600	2600	0
419	20230719	124000	138129850	2600	2600	2600	2600	0
420	20230719	123900	138129850	2600	2600	2600	2600	0
421	20230719	123800	138129850	2600	2600	2600	2600	0
422	20230719	123700	138129850	2600	2600	2600	2600	0
423	20230719	123600	138129850	2600	2600	2600	2600	0
424	20230719	123500	138129850	2600	2600	2600	2600	0
425	20230719	123400	138129850	2600	2600	2600	2600	0
426	20230719	123300	138129850	2600	2600	2600	2600	0
427	20230719	123200	138129850	2600	2600	2600	2600	0
428	20230719	123100	138129850	2600	2600	2600	2600	0
429	20230719	123000	138129850	2600	2600	2600	2600	0
430	20230719	122900	138129850	2600	2600	2600	2600	0
431	20230719	122800	138129850	2600	2600	2600	2600	0
432	20230719	122700	138129850	2600	2600	2600	2600	0
433	20230719	122600	138129850	2600	2600	2600	2600	0
434	20230719	122500	138129850	2600	2600	2600	2600	0
435	20230719	122400	138129850	2600	2600	2600	2600	0
436	20230719	122300	138129850	2600	2600	2600	2600	0
437	20230719	122200	138129850	2600	2600	2600	2600	0
438	20230719	122100	138129850	2600	2600	2600	2600	0
439	20230719	122000	138129850	2600	2600	2600	2600	0
440	20230719	121900	138129850	2600	2600	2600	2600	0
441	20230719	121800	138129850	2600	2600	2600	2600	0
442	20230719	121700	138129850	2600	2600	2600	2600	0
443	20230719	121600	138129850	2600	2600	2600	2600	0
444	20230719	121500	138129850	2600	2600	2600	2600	0
445	20230719	121400	138129850	2600	2600	2600	2600	0
446	20230719	121300	138129850	2600	2600	2600	2600	0
447	20230719	121200	138129850	2600	2600	2600	2600	0
448	20230719	121100	138129850	2600	2600	2600	2600	0
449	20230719	121000	138129850	2600	2600	2600	2600	0
450	20230719	120900	138129850	2600	2600	2600	2600	0
451	20230719	120800	138129850	2600	2600	2600	2600	0
452	20230719	120700	138129850	2600	2600	2600	2600	0
453	20230719	120600	138129850	2600	2600	2600	2600	0
454	20230719	120500	138129850	2600	2600	2600	2600	0
455	20230719	120400	138129850	2600	2600	2600	2600	0
456	20230719	120300	138129850	2600	2600	2600	2600	0
457	20230719	120200	138129850	2600	2600	2600	2600	0
458	20230719	120100	138129850	2600	2600	2600	2600	0
459	20230719	120000	138129850	2600	2600	2600	2600	0
460	20230719	115900	138129850	2600	2600	2600	2600	0
461	20230719	115800	138129850	2600	2600	2600	2600	0
462	20230719	115700	138129850	2600	2600	2600	2600	0
463	20230719	115600	138129850	2600	2600	2600	2600	0
464	20230719	115500	138129850	2600	2600	2600	2600	0
465	20230719	115400	138129850	2600	2600	2600	2600	0
466	20230719	115300	138129850	2600	2600	2600	2600	0
467	20230719	115200	138129850	2600	2600	2600	2600	0
468	20230719	115100	138129850	2600	2600	2600	2600	0
469	20230719	115000	138129850	2600	2600	2600	2600	0
470	20230719	114900	138129850	2600	2600	2600	2600	0
471	20230719	114800	138129850	2600	2600	2600	2600	0
472	20230719	114700	138129850	2600	2600	2600	2600	0
473	20230719	114600	138129850	2600	2600	2600	2600	0
474	20230719	114500	138129850	2600	2600	2600	2600	0
475	20230719	114400	138129850	2600	2600	2600	2600	0
476	20230719	114300	138129850	2600	2600	2600	2600	0
477	20230719	114200	138129850	2600	2600	2600	2600	0
478	20230719	114100	138129850	2600	2600	2600	2600	0
479	20230719	114000	138129850	2600	2600	2600	2600	0
480	20230719	113900	138129850	2600	2600	2600	2600	0
481	20230719	113800	138129850	2600	2600	2600	2600	0
482	20230719	113700	138129850	2600	2600	2600	2600	0
483	20230719	113600	138129850	2600	2600	2600	2600	0
484	20230719	113500	138129850	2600	2600	2600	2600	0
485	20230719	113400	138129850	2600	2600	2600	2600	0
486	20230719	113300	138129850	2600	2600	2600	2600	0
487	20230719	113200	138129850	2600	2600	2600	2600	0
488	20230719	113100	138129850	2600	2600	2600	2600	0
489	20230719	113000	138129850	2600	2600	2600	2600	0
490	20230719	112900	138129850	2600	2600	2600	2600	0
491	20230719	112800	138129850	2600	2600	2600	2600	0
492	20230719	112700	138129850	2600	2600	2600	2600	0
493	20230719	112600	138129850	2600	2600	2600	2600	0
494	20230719	112500	138129850	2600	2600	2600	2600	0
495	20230719	112400	138129850	2600	2600	2600	2600	0
496	20230719	112300	138129850	2600	2600	2600	2600	0
497	20230719	112200	138129850	2600	2600	2600	2600	0
498	20230719	112100	138129850	2600	2600	2600	2600	0
499	20230719	112000	138129850	2600	2600	2600	2600	0
500	20230719	111900	138129850	2600	2600	2600	2600	0
501	20230719	111800	138129850	2600	2600	2600	2600	0
502	20230719	111700	138129850	2600	2600	2600	2600	0
503	20230719	111600	138129850	2600	2600	2600	2600	0
504	20230719	111500	138129850	2600	2600	2600	2600	0
505	20230719	111400	138129850	2600	2600	2600	2600	0
506	20230719	111300	138129850	2600	2600	2600	2600	0
507	20230719	111200	138129850	2600	2600	2600	2600	0
508	20230719	111100	138129850	2600	2600	2600	2600	0
509	20230719	111000	138129850	2600	2600	2600	2600	0
510	20230719	110900	138129850	2600	2600	2600	2600	0
511	20230719	110800	138129850	2600	2600	2600	2600	0
512	20230719	110700	138129850	2600	2600	2600	2600	0
513	20230719	110600	138129850	2600	2600	2600	2600	0
514	20230719	110500	138129850	2600	2600	2600	2600	0
515	20230719	110400	138129850	2600	2600	2600	2600	0
516	20230719	110300	138129850	2600	2600	2600	2600	0
517	20230719	110200	138129850	2600	2600	2600	2600	0
518	20230719	110100	138129850	2600	2600	2600	2600	0
519	20230719	110000	138129850	2600	2600	2600	2600	0
520	20230719	105900	138129850	2600	2600	2600	2600	0
521	20230719	105800	138129850	2600	2600	2600	2600	0
522	20230719	105700	138129850	2600	2600	2600	2600	0
523	20230719	105600	138129850	2600	2600	2600	2600	0
524	20230719	105500	138129850	2600	2600	2600	2600	0
525	20230719	105400	138129850	2600	2600	2600	2600	0
526	20230719	105300	138129850	2600	2600	2600	2600	0
527	20230719	105200	138129850	2600	2600	2600	2600	0
528	20230719	105100	138129850	2600	2600	2600	2600	0
529	20230719	105000	138129850	2600	2600	2600	2600	0
530	20230719	104900	138129850	2600	2600	2600	2600	0
531	20230719	104800	138129850	2600	2600	2600	2600	0
532	20230719	104700	138129850	2600	2600	2600	2600	0
533	20230719	104600	138129850	2600	2600	2600	2600	0
534	20230719	104500	138129850	2600	2600	2600	2600	0
535	20230719	104400	138129850	2600	2600	2600	2600	0
536	20230719	104300	138129850	2600	2600	2600	2600	0
537	20230719	104200	138129850	2600	2600	2600	2600	0
538	20230719	104100	138129850	2600	2600	2600	2600	1000
539	20230719	104000	135529850	2600	2600	2600	2600	0
540	20230719	103900	135529850	2600	2600	2600	2600	5000
541	20230719	103800	122529850	2600	2600	2600	2600	6000
542	20230719	103700	106929850	2600	2600	2600	2600	6000
543	20230719	103600	91329850	2600	2600	2600	2600	0
544	20230719	103500	91329850	2600	2600	2600	2600	0
545	20230719	103400	91329850	2600	2600	2600	2600	3000
546	20230719	103300	83529850	2600	2600	2600	2600	6000
547	20230719	103200	67929850	2600	2600	2600	2600	3000
548	20230719	103100	60129850	2600	2600	2600	2600	0
549	20230719	103000	60129850	2600	2600	2600	2600	200
550	20230719	102900	59609850	2600	2600	2600	2600	0
551	20230719	102800	59609850	2600	2600	2600	2600	0
552	20230719	102700	59609850	2600	2600	2600	2600	0
553	20230719	102600	59609850	2600	2600	2600	2600	0
554	20230719	102500	59609850	2600	2600	2600	2600	0
555	20230719	102400	59609850	2600	2600	2600	2600	0
556	20230719	102300	59609850	2600	2600	2600	2600	0
557	20230719	102200	59609850	2600	2600	2600	2600	0
558	20230719	102100	59609850	2600	2600	2600	2600	0
559	20230719	102000	59609850	2600	2600	2600	2600	2757
560	20230719	101900	52441650	2600	2600	2600	2600	0
561	20230719	101800	52441650	2600	2600	2600	2600	10000
562	20230719	101700	26441650	2600	2600	2600	2600	0
563	20230719	101600	26441650	2600	2600	2600	2600	6000
564	20230719	101500	10841650	2600	2600	2600	2600	4000
565	20230719	101400	441650	2600	2600	2600	2600	0
566	20230719	101300	441650	2600	2600	2600	2600	0
567	20230719	101200	441650	2600	2600	2600	2600	0
568	20230719	101100	441650	2600	2600	2600	2600	0
569	20230719	101000	441650	2600	2600	2600	2600	0
570	20230719	100900	441650	2600	2600	2600	2600	0
571	20230719	100800	441650	2600	2600	2600	2600	0
572	20230719	100700	441650	2600	2600	2600	2600	0
573	20230719	100600	441650	2600	2600	2600	2600	0
574	20230719	100500	441650	2600	2600	2600	2600	0
575	20230719	100400	441650	2600	2600	2600	2600	0
576	20230719	100300	441650	2600	2600	2600	2600	0
577	20230719	100200	441650	2600	2600	2600	2600	0
578	20230719	100100	441650	2600	2600	2600	2600	0
579	20230719	100000	441650	2600	2600	2600	2600	0
580	20230719	095900	441650	2600	2600	2600	2600	0
581	20230719	095800	441650	2600	2600	2600	2600	0
582	20230719	095700	441650	2600	2600	2600	2600	0
583	20230719	095600	441650	2600	2600	2600	2600	0
584	20230719	095500	441650	2600	2600	2600	2600	0
585	20230719	095400	441650	2600	2600	2600	2600	0
586	20230719	095300	441650	2600	2600	2600	2600	0
587	20230719	095200	441650	2600	2600	2600	2600	0
588	20230719	095100	441650	2600	2600	2600	2600	0
589	20230719	095000	441650	2600	2600	2600	2600	0
590	20230719	094900	441650	2600	2600	2600	2600	0
591	20230719	094800	441650	2600	2600	2600	2600	0
592	20230719	094700	441650	2600	2600	2600	2600	0
593	20230719	094600	441650	2600	2600	2600	2600	0
594	20230719	094500	441650	2600	2600	2600	2600	0
595	20230719	094400	441650	2600	2600	2600	2600	0
596	20230719	094300	441650	2600	2600	2600	2600	0
597	20230719	094200	441650	2600	2600	2600	2600	0
598	20230719	094100	441650	2600	2600	2600	2600	0
599	20230719	094000	441650	2600	2600	2600	2600	0
600	20230719	093900	441650	2600	2600	2600	2600	0
601	20230719	093800	441650	2600	2600	2600	2600	0
602	20230719	093700	441650	2600	2600	2600	2600	0
603	20230719	093600	441650	2600	2600	2600	2600	0
604	20230719	093500	441650	2600	2600	2600	2600	0
605	20230719	093400	441650	2600	2600	2600	2600	0
606	20230719	093300	441650	2600	2600	2600	2600	0
607	20230719	093200	441650	2600	2600	2600	2600	0
608	20230719	093100	441650	2600	2600	2600	2600	0
609	20230719	093000	441650	2600	2600	2600	2600	0
610	20230719	092900	441650	2600	2600	2600	2600	0
611	20230719	092800	441650	2600	2600	2600	2600	0
612	20230719	092700	441650	2600	2600	2600	2600	0
613	20230719	092600	441650	2600	2600	2600	2600	0
614	20230719	092500	441650	2600	2600	2600	2600	0
615	20230719	092400	441650	2600	2600	2600	2600	0
616	20230719	092300	441650	2600	2600	2600	2600	0
617	20230719	092200	441650	2600	2600	2600	2600	0
618	20230719	092100	441650	2600	2600	2600	2600	0
619	20230719	092000	441650	2600	2600	2600	2600	0
620	20230719	091900	441650	2600	2600	2600	2600	0
621	20230719	091800	441650	2600	2600	2600	2600	0
622	20230719	091700	441650	2600	2600	2600	2600	0
623	20230719	091600	441650	2600	2600	2600	2600	0
624	20230719	091500	441650	2600	2600	2600	2600	0
625	20230719	091400	441650	2600	2600	2600	2600	0
626	20230719	091300	441650	2600	2600	2600	2600	0
627	20230719	091200	441650	2600	2600	2600	2600	0
628	20230719	091100	441650	2600	2600	2600	2600	0
629	20230719	091000	441650	2600	2595	2600	2595	170
630	20230719	090900	0	2600	2600	2600	2600	0
631	20230719	090800	0	2600	2600	2600	2600	0
632	20230719	090700	0	2600	2600	2600	2600	0
633	20230719	090600	0	2600	2600	2600	2600	0
634	20230719	090500	0	2600	2600	2600	2600	0
635	20230719	090400	0	2600	2600	2600	2600	0
636	20230719	090300	0	2600	2600	2600	2600	0
637	20230719	090200	0	2600	2600	2600	2600	0
638	20230719	090100	0	2600	2600	2600	2600	0
639	20230719	090000	0	2600	2600	2600	2600	0