KissMeData/076340/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	193900	1865750	6200	6200	6200	6200	56
3	20230705	193800	1865750	6200	6200	6200	6200	0
4	20230705	193700	1865750	6200	6200	6200	6200	0
5	20230705	193600	1865750	6200	6200	6200	6200	0
6	20230705	193500	1865750	6200	6200	6200	6200	0
7	20230705	193400	1865750	6200	6200	6200	6200	0
8	20230705	193300	1865750	6200	6200	6200	6200	0
9	20230705	193200	1865750	6200	6200	6200	6200	0
10	20230705	193100	1865750	6200	6200	6200	6200	0
11	20230705	193000	1865750	6200	6200	6200	6200	0
12	20230705	192900	1865750	6200	6200	6200	6200	0
13	20230705	192800	1865750	6200	6200	6200	6200	0
14	20230705	192700	1865750	6200	6200	6200	6200	0
15	20230705	192600	1865750	6200	6200	6200	6200	0
16	20230705	192500	1865750	6200	6200	6200	6200	0
17	20230705	192400	1865750	6200	6200	6200	6200	0
18	20230705	192300	1865750	6200	6200	6200	6200	0
19	20230705	192200	1865750	6200	6200	6200	6200	0
20	20230705	192100	1865750	6200	6200	6200	6200	0
21	20230705	192000	1865750	6200	6200	6200	6200	0
22	20230705	191900	1865750	6200	6200	6200	6200	0
23	20230705	191800	1865750	6200	6200	6200	6200	0
24	20230705	191700	1865750	6200	6200	6200	6200	0
25	20230705	191600	1865750	6200	6200	6200	6200	0
26	20230705	191500	1865750	6200	6200	6200	6200	0
27	20230705	191400	1865750	6200	6200	6200	6200	0
28	20230705	191300	1865750	6200	6200	6200	6200	0
29	20230705	191200	1865750	6200	6200	6200	6200	0
30	20230705	191100	1865750	6200	6200	6200	6200	0
31	20230705	191000	1865750	6200	6200	6200	6200	0
32	20230705	190900	1865750	6200	6200	6200	6200	56
33	20230705	190800	1865750	6200	6200	6200	6200	0
34	20230705	190700	1865750	6200	6200	6200	6200	0
35	20230705	190600	1865750	6200	6200	6200	6200	0
36	20230705	190500	1865750	6200	6200	6200	6200	0
37	20230705	190400	1865750	6200	6200	6200	6200	0
38	20230705	190300	1865750	6200	6200	6200	6200	0
39	20230705	190200	1865750	6200	6200	6200	6200	0
40	20230705	190100	1865750	6200	6200	6200	6200	0
41	20230705	190000	1865750	6200	6200	6200	6200	0
42	20230705	185900	1865750	6200	6200	6200	6200	0
43	20230705	185800	1865750	6200	6200	6200	6200	0
44	20230705	185700	1865750	6200	6200	6200	6200	0
45	20230705	185600	1865750	6200	6200	6200	6200	0
46	20230705	185500	1865750	6200	6200	6200	6200	0
47	20230705	185400	1865750	6200	6200	6200	6200	0
48	20230705	185300	1865750	6200	6200	6200	6200	0
49	20230705	185200	1865750	6200	6200	6200	6200	0
50	20230705	185100	1865750	6200	6200	6200	6200	0
51	20230705	185000	1865750	6200	6200	6200	6200	0
52	20230705	184900	1865750	6200	6200	6200	6200	0
53	20230705	184800	1865750	6200	6200	6200	6200	0
54	20230705	184700	1865750	6200	6200	6200	6200	0
55	20230705	184600	1865750	6200	6200	6200	6200	0
56	20230705	184500	1865750	6200	6200	6200	6200	0
57	20230705	184400	1865750	6200	6200	6200	6200	0
58	20230705	184300	1865750	6200	6200	6200	6200	0
59	20230705	184200	1865750	6200	6200	6200	6200	0
60	20230705	184100	1865750	6200	6200	6200	6200	0
61	20230705	184000	1865750	6200	6200	6200	6200	0
62	20230705	183900	1865750	6200	6200	6200	6200	56
63	20230705	183800	1865750	6200	6200	6200	6200	0
64	20230705	183700	1865750	6200	6200	6200	6200	0
65	20230705	183600	1865750	6200	6200	6200	6200	0
66	20230705	183500	1865750	6200	6200	6200	6200	0
67	20230705	183400	1865750	6200	6200	6200	6200	0
68	20230705	183300	1865750	6200	6200	6200	6200	0
69	20230705	183200	1865750	6200	6200	6200	6200	0
70	20230705	183100	1865750	6200	6200	6200	6200	0
71	20230705	183000	1865750	6200	6200	6200	6200	0
72	20230705	182900	1865750	6200	6200	6200	6200	0
73	20230705	182800	1865750	6200	6200	6200	6200	0
74	20230705	182700	1865750	6200	6200	6200	6200	0
75	20230705	182600	1865750	6200	6200	6200	6200	0
76	20230705	182500	1865750	6200	6200	6200	6200	0
77	20230705	182400	1865750	6200	6200	6200	6200	0
78	20230705	182300	1865750	6200	6200	6200	6200	0
79	20230705	182200	1865750	6200	6200	6200	6200	0
80	20230705	182100	1865750	6200	6200	6200	6200	0
81	20230705	182000	1865750	6200	6200	6200	6200	0
82	20230705	181900	1865750	6200	6200	6200	6200	0
83	20230705	181800	1865750	6200	6200	6200	6200	0
84	20230705	181700	1865750	6200	6200	6200	6200	0
85	20230705	181600	1865750	6200	6200	6200	6200	0
86	20230705	181500	1865750	6200	6200	6200	6200	0
87	20230705	181400	1865750	6200	6200	6200	6200	0
88	20230705	181300	1865750	6200	6200	6200	6200	0
89	20230705	181200	1865750	6200	6200	6200	6200	0
90	20230705	181100	1865750	6200	6200	6200	6200	0
91	20230705	181000	1865750	6200	6200	6200	6200	0
92	20230705	180900	1865750	6200	6200	6200	6200	56
93	20230705	180800	1865750	6200	6200	6200	6200	0
94	20230705	180700	1865750	6200	6200	6200	6200	0
95	20230705	180600	1865750	6200	6200	6200	6200	0
96	20230705	180500	1865750	6200	6200	6200	6200	0
97	20230705	180400	1865750	6200	6200	6200	6200	0
98	20230705	180300	1865750	6200	6200	6200	6200	0
99	20230705	180200	1865750	6200	6200	6200	6200	0
100	20230705	180100	1865750	6200	6200	6200	6200	0
101	20230705	180000	1865750	6200	6200	6200	6200	0
102	20230705	175900	1865750	6200	6200	6200	6200	0
103	20230705	175800	1865750	6200	6200	6200	6200	0
104	20230705	175700	1865750	6200	6200	6200	6200	0
105	20230705	175600	1865750	6200	6200	6200	6200	0
106	20230705	175500	1865750	6200	6200	6200	6200	0
107	20230705	175400	1865750	6200	6200	6200	6200	0
108	20230705	175300	1865750	6200	6200	6200	6200	0
109	20230705	175200	1865750	6200	6200	6200	6200	0
110	20230705	175100	1865750	6200	6200	6200	6200	0
111	20230705	175000	1865750	6200	6200	6200	6200	0
112	20230705	174900	1865750	6200	6200	6200	6200	0
113	20230705	174800	1865750	6200	6200	6200	6200	0
114	20230705	174700	1865750	6200	6200	6200	6200	0
115	20230705	174600	1865750	6200	6200	6200	6200	0
116	20230705	174500	1865750	6200	6200	6200	6200	0
117	20230705	174400	1865750	6200	6200	6200	6200	0
118	20230705	174300	1865750	6200	6200	6200	6200	0
119	20230705	174200	1865750	6200	6200	6200	6200	0
120	20230705	174100	1865750	6200	6200	6200	6200	0
121	20230705	174000	1865750	6200	6200	6200	6200	0
122	20230705	173900	1865750	6200	6200	6200	6200	56
123	20230705	173800	1865750	6200	6200	6200	6200	0
124	20230705	173700	1865750	6200	6200	6200	6200	0
125	20230705	173600	1865750	6200	6200	6200	6200	0
126	20230705	173500	1865750	6200	6200	6200	6200	0
127	20230705	173400	1865750	6200	6200	6200	6200	0
128	20230705	173300	1865750	6200	6200	6200	6200	0
129	20230705	173200	1865750	6200	6200	6200	6200	0
130	20230705	173100	1865750	6200	6200	6200	6200	0
131	20230705	173000	1865750	6200	6200	6200	6200	0
132	20230705	172900	1865750	6200	6200	6200	6200	0
133	20230705	172800	1865750	6200	6200	6200	6200	0
134	20230705	172700	1865750	6200	6200	6200	6200	0
135	20230705	172600	1865750	6200	6200	6200	6200	0
136	20230705	172500	1865750	6200	6200	6200	6200	0
137	20230705	172400	1865750	6200	6200	6200	6200	0
138	20230705	172300	1865750	6200	6200	6200	6200	0
139	20230705	172200	1865750	6200	6200	6200	6200	0
140	20230705	172100	1865750	6200	6200	6200	6200	0
141	20230705	172000	1865750	6200	6200	6200	6200	0
142	20230705	171900	1865750	6200	6200	6200	6200	0
143	20230705	171800	1865750	6200	6200	6200	6200	0
144	20230705	171700	1865750	6200	6200	6200	6200	0
145	20230705	171600	1865750	6200	6200	6200	6200	0
146	20230705	171500	1865750	6200	6200	6200	6200	0
147	20230705	171400	1865750	6200	6200	6200	6200	0
148	20230705	171300	1865750	6200	6200	6200	6200	0
149	20230705	171200	1865750	6200	6200	6200	6200	0
150	20230705	171100	1865750	6200	6200	6200	6200	0
151	20230705	171000	1865750	6200	6200	6200	6200	0
152	20230705	170900	1865750	6200	6200	6200	6200	56
153	20230705	170800	1865750	6200	6200	6200	6200	0
154	20230705	170700	1865750	6200	6200	6200	6200	0
155	20230705	170600	1865750	6200	6200	6200	6200	0
156	20230705	170500	1865750	6200	6200	6200	6200	0
157	20230705	170400	1865750	6200	6200	6200	6200	0
158	20230705	170300	1865750	6200	6200	6200	6200	0
159	20230705	170200	1865750	6200	6200	6200	6200	0
160	20230705	170100	1865750	6200	6200	6200	6200	0
161	20230705	170000	1865750	6200	6200	6200	6200	0
162	20230705	165900	1865750	6200	6200	6200	6200	0
163	20230705	165800	1865750	6200	6200	6200	6200	0
164	20230705	165700	1865750	6200	6200	6200	6200	0
165	20230705	165600	1865750	6200	6200	6200	6200	0
166	20230705	165500	1865750	6200	6200	6200	6200	0
167	20230705	165400	1865750	6200	6200	6200	6200	0
168	20230705	165300	1865750	6200	6200	6200	6200	0
169	20230705	165200	1865750	6200	6200	6200	6200	0
170	20230705	165100	1865750	6200	6200	6200	6200	0
171	20230705	165000	1865750	6200	6200	6200	6200	0
172	20230705	164900	1865750	6200	6200	6200	6200	0
173	20230705	164800	1865750	6200	6200	6200	6200	0
174	20230705	164700	1865750	6200	6200	6200	6200	0
175	20230705	164600	1865750	6200	6200	6200	6200	0
176	20230705	164500	1865750	6200	6200	6200	6200	0
177	20230705	164400	1865750	6200	6200	6200	6200	0
178	20230705	164300	1865750	6200	6200	6200	6200	0
179	20230705	164200	1865750	6200	6200	6200	6200	0
180	20230705	164100	1865750	6200	6200	6200	6200	0
181	20230705	164000	1865750	6200	6200	6200	6200	0
182	20230705	163900	1865750	6200	6200	6200	6200	56
183	20230705	163800	1865750	6200	6200	6200	6200	0
184	20230705	163700	1865750	6200	6200	6200	6200	0
185	20230705	163600	1865750	6200	6200	6200	6200	0
186	20230705	163500	1865750	6200	6200	6200	6200	0
187	20230705	163400	1865750	6200	6200	6200	6200	0
188	20230705	163300	1865750	6200	6200	6200	6200	0
189	20230705	163200	1865750	6200	6200	6200	6200	0
190	20230705	163100	1865750	6200	6200	6200	6200	0
191	20230705	163000	1865750	6200	6200	6200	6200	0
192	20230705	162900	1865750	6200	6200	6200	6200	0
193	20230705	162800	1865750	6200	6200	6200	6200	0
194	20230705	162700	1865750	6200	6200	6200	6200	0
195	20230705	162600	1865750	6200	6200	6200	6200	0
196	20230705	162500	1865750	6200	6200	6200	6200	0
197	20230705	162400	1865750	6200	6200	6200	6200	0
198	20230705	162300	1865750	6200	6200	6200	6200	0
199	20230705	162200	1865750	6200	6200	6200	6200	0
200	20230705	162100	1865750	6200	6200	6200	6200	0
201	20230705	162000	1865750	6200	6200	6200	6200	0
202	20230705	161900	1865750	6200	6200	6200	6200	0
203	20230705	161800	1865750	6200	6200	6200	6200	0
204	20230705	161700	1865750	6200	6200	6200	6200	0
205	20230705	161600	1865750	6200	6200	6200	6200	0
206	20230705	161500	1865750	6200	6200	6200	6200	0
207	20230705	161400	1865750	6200	6200	6200	6200	0
208	20230705	161300	1865750	6200	6200	6200	6200	0
209	20230705	161200	1865750	6200	6200	6200	6200	0
210	20230705	161100	1865750	6200	6200	6200	6200	0
211	20230705	161000	1865750	6200	6200	6200	6200	0
212	20230705	160900	1865750	6200	6200	6200	6200	56
213	20230705	160800	1865750	6200	6200	6200	6200	0
214	20230705	160700	1865750	6200	6200	6200	6200	0
215	20230705	160600	1865750	6200	6200	6200	6200	0
216	20230705	160500	1865750	6200	6200	6200	6200	0
217	20230705	160400	1865750	6200	6200	6200	6200	0
218	20230705	160300	1865750	6200	6200	6200	6200	0
219	20230705	160200	1865750	6200	6200	6200	6200	0
220	20230705	160100	1865750	6200	6200	6200	6200	0
221	20230705	160000	1865750	6200	6200	6200	6200	0
222	20230705	155900	1865750	6200	6200	6200	6200	0
223	20230705	155800	1865750	6200	6200	6200	6200	0
224	20230705	155700	1865750	6200	6200	6200	6200	0
225	20230705	155600	1865750	6200	6200	6200	6200	0
226	20230705	155500	1865750	6200	6200	6200	6200	0
227	20230705	155400	1865750	6200	6200	6200	6200	0
228	20230705	155300	1865750	6200	6200	6200	6200	0
229	20230705	155200	1865750	6200	6200	6200	6200	0
230	20230705	155100	1865750	6200	6200	6200	6200	0
231	20230705	155000	1865750	6200	6200	6200	6200	0
232	20230705	154900	1865750	6200	6200	6200	6200	0
233	20230705	154800	1865750	6200	6200	6200	6200	0
234	20230705	154700	1865750	6200	6200	6200	6200	0
235	20230705	154600	1865750	6200	6200	6200	6200	0
236	20230705	154500	1865750	6200	6200	6200	6200	0
237	20230705	154400	1865750	6200	6200	6200	6200	0
238	20230705	154300	1865750	6200	6200	6200	6200	0
239	20230705	154200	1865750	6200	6200	6200	6200	0
240	20230705	154100	1865750	6200	6200	6200	6200	0
241	20230705	154000	1865750	6200	6200	6200	6200	0
242	20230705	153900	1865750	6200	6200	6200	6200	56
243	20230705	153800	1865750	6200	6200	6200	6200	0
244	20230705	153700	1865750	6200	6200	6200	6200	0
245	20230705	153600	1865750	6200	6200	6200	6200	0
246	20230705	153500	1865750	6200	6200	6200	6200	0
247	20230705	153400	1865750	6200	6200	6200	6200	0
248	20230705	153300	1865750	6200	6200	6200	6200	0
249	20230705	153200	1865750	6200	6200	6200	6200	0
250	20230705	153100	1865750	6200	6200	6200	6200	0
251	20230705	153000	1865750	6200	6200	6200	6200	0
252	20230705	152900	1865750	6200	6200	6200	6200	0
253	20230705	152800	1865750	6200	6200	6200	6200	0
254	20230705	152700	1865750	6200	6200	6200	6200	0
255	20230705	152600	1865750	6200	6200	6200	6200	0
256	20230705	152500	1865750	6200	6200	6200	6200	0
257	20230705	152400	1865750	6200	6200	6200	6200	0
258	20230705	152300	1865750	6200	6200	6200	6200	0
259	20230705	152200	1865750	6200	6200	6200	6200	0
260	20230705	152100	1865750	6200	6200	6200	6200	0
261	20230705	152000	1865750	6200	6200	6200	6200	0
262	20230705	151900	1865750	6200	6200	6200	6200	0
263	20230705	151800	1865750	6200	6200	6200	6200	0
264	20230705	151700	1865750	6200	6200	6200	6200	0
265	20230705	151600	1865750	6200	6200	6200	6200	0
266	20230705	151500	1865750	6200	6200	6200	6200	0
267	20230705	151400	1865750	6200	6200	6200	6200	0
268	20230705	151300	1865750	6200	6200	6200	6200	0
269	20230705	151200	1865750	6200	6200	6200	6200	0
270	20230705	151100	1865750	6200	6200	6200	6200	0
271	20230705	151000	1865750	6200	6200	6200	6200	0
272	20230705	150900	1865750	6200	6200	6200	6200	0
273	20230705	150800	1865750	6200	6200	6200	6200	0
274	20230705	150700	1865750	6200	6200	6200	6200	0
275	20230705	150600	1865750	6200	6200	6200	6200	0
276	20230705	150500	1865750	6200	6200	6200	6200	0
277	20230705	150400	1865750	6200	6200	6200	6200	0
278	20230705	150300	1865750	6200	6200	6200	6200	0
279	20230705	150200	1865750	6200	6200	6200	6200	0
280	20230705	150100	1865750	6200	6200	6200	6200	0
281	20230705	150000	1865750	6200	6200	6200	6200	0
282	20230705	145900	1865750	6200	6200	6200	6200	0
283	20230705	145800	1865750	6200	6200	6200	6200	0
284	20230705	145700	1865750	6200	6200	6200	6200	0
285	20230705	145600	1865750	6200	6200	6200	6200	0
286	20230705	145500	1865750	6200	6200	6200	6200	0
287	20230705	145400	1865750	6200	6200	6200	6200	0
288	20230705	145300	1865750	6200	6200	6200	6200	0
289	20230705	145200	1865750	6200	6200	6200	6200	0
290	20230705	145100	1865750	6200	6200	6200	6200	0
291	20230705	145000	1865750	6200	6200	6200	6200	0
292	20230705	144900	1865750	6200	6200	6200	6200	0
293	20230705	144800	1865750	6200	6200	6200	6200	0
294	20230705	144700	1865750	6200	6200	6200	6200	0
295	20230705	144600	1865750	6200	6200	6200	6200	0
296	20230705	144500	1865750	6200	6200	6200	6200	0
297	20230705	144400	1865750	6200	6200	6200	6200	0
298	20230705	144300	1865750	6200	6200	6200	6200	0
299	20230705	144200	1865750	6200	6200	6200	6200	0
300	20230705	144100	1865750	6200	6200	6200	6200	0
301	20230705	144000	1865750	6200	6200	6200	6200	0
302	20230705	143900	1865750	6200	6200	6200	6200	0
303	20230705	143800	1865750	6200	6200	6200	6200	0
304	20230705	143700	1865750	6200	6200	6200	6200	0
305	20230705	143600	1865750	6200	6200	6200	6200	0
306	20230705	143500	1865750	6200	6200	6200	6200	0
307	20230705	143400	1865750	6200	6200	6200	6200	0
308	20230705	143300	1865750	6200	6200	6200	6200	0
309	20230705	143200	1865750	6200	6200	6200	6200	0
310	20230705	143100	1865750	6200	6200	6200	6200	0
311	20230705	143000	1865750	6200	6200	6200	6200	0
312	20230705	142900	1865750	6200	6200	6200	6200	0
313	20230705	142800	1865750	6200	6200	6200	6200	0
314	20230705	142700	1865750	6200	6200	6200	6200	0
315	20230705	142600	1865750	6200	6200	6200	6200	0
316	20230705	142500	1865750	6200	6200	6200	6200	0
317	20230705	142400	1865750	6200	6200	6200	6200	0
318	20230705	142300	1865750	6200	6200	6200	6200	0
319	20230705	142200	1865750	6200	6200	6200	6200	0
320	20230705	142100	1865750	6200	6200	6200	6200	0
321	20230705	142000	1865750	6200	6200	6200	6200	0
322	20230705	141900	1865750	6200	6200	6200	6200	0
323	20230705	141800	1865750	6200	6200	6200	6200	0
324	20230705	141700	1865750	6200	6200	6200	6200	0
325	20230705	141600	1865750	6200	6200	6200	6200	0
326	20230705	141500	1865750	6200	6200	6200	6200	0
327	20230705	141400	1865750	6200	6200	6200	6200	0
328	20230705	141300	1865750	6200	6200	6200	6200	0
329	20230705	141200	1865750	6200	6200	6200	6200	0
330	20230705	141100	1865750	6200	6200	6200	6200	0
331	20230705	141000	1865750	6200	6200	6200	6200	0
332	20230705	140900	1865750	6200	6200	6200	6200	0
333	20230705	140800	1865750	6200	6200	6200	6200	0
334	20230705	140700	1865750	6200	6200	6200	6200	0
335	20230705	140600	1865750	6200	6200	6200	6200	0
336	20230705	140500	1865750	6200	6200	6200	6200	0
337	20230705	140400	1865750	6200	6200	6200	6200	0
338	20230705	140300	1865750	6200	6200	6200	6200	0
339	20230705	140200	1865750	6200	6200	6200	6200	0
340	20230705	140100	1865750	6200	6200	6200	6200	0
341	20230705	140000	1865750	6200	6200	6200	6200	0
342	20230705	135900	1865750	6200	6200	6200	6200	0
343	20230705	135800	1865750	6200	6200	6200	6200	0
344	20230705	135700	1865750	6200	6200	6200	6200	0
345	20230705	135600	1865750	6200	6200	6200	6200	0
346	20230705	135500	1865750	6200	6200	6200	6200	0
347	20230705	135400	1865750	6200	6200	6200	6200	0
348	20230705	135300	1865750	6200	6200	6200	6200	0
349	20230705	135200	1865750	6200	6200	6200	6200	0
350	20230705	135100	1865750	6200	6200	6200	6200	0
351	20230705	135000	1865750	6200	6200	6200	6200	0
352	20230705	134900	1865750	6200	6200	6200	6200	0
353	20230705	134800	1865750	6200	6200	6200	6200	0
354	20230705	134700	1865750	6200	6200	6200	6200	0
355	20230705	134600	1865750	6200	6200	6200	6200	0
356	20230705	134500	1865750	6200	6200	6200	6200	0
357	20230705	134400	1865750	6200	6200	6200	6200	0
358	20230705	134300	1865750	6200	6200	6200	6200	0
359	20230705	134200	1865750	6200	6200	6200	6200	0
360	20230705	134100	1865750	6200	6200	6200	6200	0
361	20230705	134000	1865750	6200	6200	6200	6200	0
362	20230705	133900	1865750	6200	6200	6200	6200	0
363	20230705	133800	1865750	6200	6200	6200	6200	0
364	20230705	133700	1865750	6200	6200	6200	6200	0
365	20230705	133600	1865750	6200	6200	6200	6200	0
366	20230705	133500	1865750	6200	6200	6200	6200	0
367	20230705	133400	1865750	6200	6200	6200	6200	0
368	20230705	133300	1865750	6200	6200	6200	6200	0
369	20230705	133200	1865750	6200	6200	6200	6200	0
370	20230705	133100	1865750	6200	6200	6200	6200	0
371	20230705	133000	1865750	6200	6200	6200	6200	0
372	20230705	132900	1865750	6200	6200	6200	6200	0
373	20230705	132800	1865750	6200	6200	6200	6200	0
374	20230705	132700	1865750	6200	6200	6200	6200	0
375	20230705	132600	1865750	6200	6200	6200	6200	0
376	20230705	132500	1865750	6200	6200	6200	6200	0
377	20230705	132400	1865750	6200	6200	6200	6200	0
378	20230705	132300	1865750	6200	6200	6200	6200	0
379	20230705	132200	1865750	6200	6200	6200	6200	0
380	20230705	132100	1865750	6200	6200	6200	6200	0
381	20230705	132000	1865750	6200	6200	6200	6200	0
382	20230705	131900	1865750	6200	6200	6200	6200	0
383	20230705	131800	1865750	6200	6200	6200	6200	0
384	20230705	131700	1865750	6200	6200	6200	6200	0
385	20230705	131600	1865750	6200	6200	6200	6200	0
386	20230705	131500	1865750	6200	6200	6200	6200	0
387	20230705	131400	1865750	6200	6200	6200	6200	0
388	20230705	131300	1865750	6200	6200	6200	6200	0
389	20230705	131200	1865750	6200	6200	6200	6200	0
390	20230705	131100	1865750	6200	6200	6200	6200	0
391	20230705	131000	1865750	6200	6200	6200	6200	0
392	20230705	130900	1865750	6200	6200	6200	6200	0
393	20230705	130800	1865750	6200	6200	6200	6200	0
394	20230705	130700	1865750	6200	6200	6200	6200	0
395	20230705	130600	1865750	6200	6200	6200	6200	0
396	20230705	130500	1865750	6200	6200	6200	6200	0
397	20230705	130400	1865750	6200	6200	6200	6200	0
398	20230705	130300	1865750	6200	6200	6200	6200	0
399	20230705	130200	1865750	6200	6200	6200	6200	0
400	20230705	130100	1865750	6200	6200	6200	6200	0
401	20230705	130000	1865750	6200	6200	6200	6200	0
402	20230705	125900	1865750	6200	6200	6200	6200	0
403	20230705	125800	1865750	6200	6200	6200	6200	0
404	20230705	125700	1865750	6200	6200	6200	6200	0
405	20230705	125600	1865750	6200	6200	6200	6200	0
406	20230705	125500	1865750	6200	6200	6200	6200	0
407	20230705	125400	1865750	6200	6200	6200	6200	0
408	20230705	125300	1865750	6200	6200	6200	6200	0
409	20230705	125200	1865750	6200	6200	6200	6200	0
410	20230705	125100	1865750	6200	6200	6200	6200	0
411	20230705	125000	1865750	6200	6200	6200	6200	0
412	20230705	124900	1865750	6200	6200	6200	6200	0
413	20230705	124800	1865750	6200	6200	6200	6200	0
414	20230705	124700	1865750	6200	6200	6200	6200	0
415	20230705	124600	1865750	6200	6200	6200	6200	0
416	20230705	124500	1865750	6200	6200	6200	6200	0
417	20230705	124400	1865750	6200	6200	6200	6200	0
418	20230705	124300	1865750	6200	6200	6200	6200	0
419	20230705	124200	1865750	6200	6200	6200	6200	0
420	20230705	124100	1865750	6200	6200	6200	6200	0
421	20230705	124000	1865750	6200	6200	6200	6200	0
422	20230705	123900	1865750	6200	6200	6200	6200	0
423	20230705	123800	1865750	6200	6200	6200	6200	0
424	20230705	123700	1865750	6200	6200	6200	6200	0
425	20230705	123600	1865750	6200	6200	6200	6200	0
426	20230705	123500	1865750	6200	6200	6200	6200	0
427	20230705	123400	1865750	6200	6200	6200	6200	0
428	20230705	123300	1865750	6200	6200	6200	6200	0
429	20230705	123200	1865750	6200	6200	6200	6200	0
430	20230705	123100	1865750	6200	6200	6200	6200	0
431	20230705	123000	1865750	6200	6200	6200	6200	0
432	20230705	122900	1865750	6200	6200	6200	6200	0
433	20230705	122800	1865750	6200	6200	6200	6200	0
434	20230705	122700	1865750	6200	6200	6200	6200	0
435	20230705	122600	1865750	6200	6200	6200	6200	0
436	20230705	122500	1865750	6200	6200	6200	6200	0
437	20230705	122400	1865750	6200	6200	6200	6200	0
438	20230705	122300	1865750	6200	6200	6200	6200	0
439	20230705	122200	1865750	6200	6200	6200	6200	0
440	20230705	122100	1865750	6200	6200	6200	6200	0
441	20230705	122000	1865750	6200	6200	6200	6200	0
442	20230705	121900	1865750	6200	6200	6200	6200	0
443	20230705	121800	1865750	6200	6200	6200	6200	0
444	20230705	121700	1865750	6200	6200	6200	6200	0
445	20230705	121600	1865750	6200	6200	6200	6200	0
446	20230705	121500	1865750	6200	6200	6200	6200	0
447	20230705	121400	1865750	6200	6200	6200	6200	0
448	20230705	121300	1865750	6200	6200	6200	6200	0
449	20230705	121200	1865750	6200	6200	6200	6200	0
450	20230705	121100	1865750	6200	6200	6200	6200	0
451	20230705	121000	1865750	6200	6200	6200	6200	0
452	20230705	120900	1865750	6200	6200	6200	6200	0
453	20230705	120800	1865750	6200	6200	6200	6200	0
454	20230705	120700	1865750	6200	6200	6200	6200	0
455	20230705	120600	1865750	6200	6200	6200	6200	0
456	20230705	120500	1865750	6200	6200	6200	6200	0
457	20230705	120400	1865750	6200	6200	6200	6200	0
458	20230705	120300	1865750	6200	6200	6200	6200	0
459	20230705	120200	1865750	6200	6200	6200	6200	0
460	20230705	120100	1865750	6200	6200	6200	6200	0
461	20230705	120000	1865750	6200	6200	6200	6200	0
462	20230705	115900	1865750	6200	6200	6200	6200	0
463	20230705	115800	1865750	6200	6200	6200	6200	0
464	20230705	115700	1865750	6200	6200	6200	6200	0
465	20230705	115600	1865750	6200	6200	6200	6200	0
466	20230705	115500	1865750	6200	6200	6200	6200	0
467	20230705	115400	1865750	6200	6200	6200	6200	0
468	20230705	115300	1865750	6200	6200	6200	6200	0
469	20230705	115200	1865750	6200	6200	6200	6200	0
470	20230705	115100	1865750	6200	6200	6200	6200	0
471	20230705	115000	1865750	6200	6200	6200	6200	0
472	20230705	114900	1865750	6200	6200	6200	6200	0
473	20230705	114800	1865750	6200	6200	6200	6200	0
474	20230705	114700	1865750	6200	6200	6200	6200	0
475	20230705	114600	1865750	6200	6200	6200	6200	0
476	20230705	114500	1865750	6200	6200	6200	6200	56
477	20230705	114400	1518550	6200	6200	6200	6200	0
478	20230705	114300	1518550	6200	6200	6200	6200	0
479	20230705	114200	1518550	6200	6200	6200	6200	0
480	20230705	114100	1518550	6200	6200	6200	6200	0
481	20230705	114000	1518550	6200	6200	6200	6200	0
482	20230705	113900	1518550	6200	6200	6200	6200	0
483	20230705	113800	1518550	6200	6200	6200	6200	0
484	20230705	113700	1518550	6200	6200	6200	6200	0
485	20230705	113600	1518550	6200	6200	6200	6200	0
486	20230705	113500	1518550	6200	6200	6200	6200	0
487	20230705	113400	1518550	6200	6200	6200	6200	0
488	20230705	113300	1518550	6200	6200	6200	6200	0
489	20230705	113200	1518550	6200	6200	6200	6200	0
490	20230705	113100	1518550	6200	6200	6200	6200	0
491	20230705	113000	1518550	6200	6200	6200	6200	0
492	20230705	112900	1518550	6200	6200	6200	6200	0
493	20230705	112800	1518550	6200	6200	6200	6200	0
494	20230705	112700	1518550	6200	6200	6200	6200	0
495	20230705	112600	1518550	6200	6200	6200	6200	0
496	20230705	112500	1518550	6200	6200	6200	6200	0
497	20230705	112400	1518550	6200	6200	6200	6200	0
498	20230705	112300	1518550	6200	6200	6200	6200	0
499	20230705	112200	1518550	6200	6200	6200	6200	0
500	20230705	112100	1518550	6200	6200	6200	6200	0
501	20230705	112000	1518550	6200	6200	6200	6200	0
502	20230705	111900	1518550	6200	6200	6200	6200	0
503	20230705	111800	1518550	6200	6200	6200	6200	0
504	20230705	111700	1518550	6200	6200	6200	6200	0
505	20230705	111600	1518550	6200	6200	6200	6200	0
506	20230705	111500	1518550	6200	6200	6200	6200	0
507	20230705	111400	1518550	6200	6200	6200	6200	0
508	20230705	111300	1518550	6200	6200	6200	6200	0
509	20230705	111200	1518550	6200	6200	6200	6200	0
510	20230705	111100	1518550	6200	6200	6200	6200	0
511	20230705	111000	1518550	6200	6200	6200	6200	0
512	20230705	110900	1518550	6200	6200	6200	6200	0
513	20230705	110800	1518550	6200	6200	6200	6200	0
514	20230705	110700	1518550	6200	6200	6200	6200	0
515	20230705	110600	1518550	6200	6200	6200	6200	0
516	20230705	110500	1518550	6200	6200	6200	6200	0
517	20230705	110400	1518550	6200	6200	6200	6200	0
518	20230705	110300	1518550	6200	6200	6200	6200	0
519	20230705	110200	1518550	6200	6200	6200	6200	0
520	20230705	110100	1518550	6200	6200	6200	6200	0
521	20230705	110000	1518550	6200	6200	6200	6200	0
522	20230705	105900	1518550	6200	6200	6200	6200	0
523	20230705	105800	1518550	6200	6200	6200	6200	0
524	20230705	105700	1518550	6200	6200	6200	6200	0
525	20230705	105600	1518550	6200	6200	6200	6200	0
526	20230705	105500	1518550	6200	6200	6200	6200	0
527	20230705	105400	1518550	6200	6200	6200	6200	0
528	20230705	105300	1518550	6200	6200	6200	6200	0
529	20230705	105200	1518550	6200	6200	6200	6200	0
530	20230705	105100	1518550	6200	6200	6200	6200	0
531	20230705	105000	1518550	6200	6200	6200	6200	0
532	20230705	104900	1518550	6200	6200	6200	6200	0
533	20230705	104800	1518550	6200	6200	6200	6200	0
534	20230705	104700	1518550	6200	6200	6200	6200	0
535	20230705	104600	1518550	6200	6200	6200	6200	0
536	20230705	104500	1518550	6200	6200	6200	6200	0
537	20230705	104400	1518550	6200	6200	6200	6200	0
538	20230705	104300	1518550	6200	6200	6200	6200	0
539	20230705	104200	1518550	6200	6200	6200	6200	0
540	20230705	104100	1518550	6200	6200	6200	6200	0
541	20230705	104000	1518550	6200	6200	6200	6200	0
542	20230705	103900	1518550	6200	6200	6200	6200	0
543	20230705	103800	1518550	6200	6200	6200	6200	0
544	20230705	103700	1518550	6200	6200	6200	6200	0
545	20230705	103600	1518550	6200	6200	6200	6200	0
546	20230705	103500	1518550	6200	6200	6200	6200	0
547	20230705	103400	1518550	6200	6200	6200	6200	0
548	20230705	103300	1518550	6200	6200	6200	6200	0
549	20230705	103200	1518550	6200	6200	6200	6200	0
550	20230705	103100	1518550	6200	6200	6200	6200	0
551	20230705	103000	1518550	6200	6200	6200	6200	0
552	20230705	102900	1518550	6200	6200	6200	6200	0
553	20230705	102800	1518550	6200	6200	6200	6200	0
554	20230705	102700	1518550	6200	6200	6200	6200	0
555	20230705	102600	1518550	6200	6200	6200	6200	0
556	20230705	102500	1518550	6200	6200	6200	6200	0
557	20230705	102400	1518550	6200	6200	6200	6200	0
558	20230705	102300	1518550	6200	6200	6200	6200	0
559	20230705	102200	1518550	6200	6200	6200	6200	0
560	20230705	102100	1518550	6200	6200	6200	6200	0
561	20230705	102000	1518550	6200	6200	6200	6200	0
562	20230705	101900	1518550	6200	6200	6200	6200	0
563	20230705	101800	1518550	6200	6200	6200	6200	0
564	20230705	101700	1518550	6200	6200	6200	6200	0
565	20230705	101600	1518550	6200	6200	6200	6200	0
566	20230705	101500	1518550	6200	6200	6200	6200	0
567	20230705	101400	1518550	6200	6200	6200	6200	0
568	20230705	101300	1518550	6200	6200	6200	6200	0
569	20230705	101200	1518550	6200	6200	6200	6200	0
570	20230705	101100	1518550	6200	6200	6200	6200	0
571	20230705	101000	1518550	6200	6200	6200	6200	0
572	20230705	100900	1518550	6200	6200	6200	6200	0
573	20230705	100800	1518550	6200	6200	6200	6200	0
574	20230705	100700	1518550	6200	6200	6200	6200	0
575	20230705	100600	1518550	6200	6200	6200	6200	4
576	20230705	100500	1493750	6200	6200	6200	6200	0
577	20230705	100400	1493750	6200	6200	6200	6200	0
578	20230705	100300	1493750	6200	6190	6200	6190	191
579	20230705	100200	310000	6200	6200	6200	6200	0
580	20230705	100100	310000	6200	6200	6200	6200	0
581	20230705	100000	310000	6200	6200	6200	6200	0
582	20230705	095900	310000	6200	6200	6200	6200	0
583	20230705	095800	310000	6200	6200	6200	6200	0
584	20230705	095700	310000	6200	6200	6200	6200	0
585	20230705	095600	310000	6200	6200	6200	6200	0
586	20230705	095500	310000	6200	6200	6200	6200	0
587	20230705	095400	310000	6200	6200	6200	6200	0
588	20230705	095300	310000	6200	6200	6200	6200	0
589	20230705	095200	310000	6200	6200	6200	6200	0
590	20230705	095100	310000	6200	6200	6200	6200	0
591	20230705	095000	310000	6200	6200	6200	6200	0
592	20230705	094900	310000	6200	6200	6200	6200	0
593	20230705	094800	310000	6200	6200	6200	6200	0
594	20230705	094700	310000	6200	6200	6200	6200	50
595	20230705	094600	0	6720	6720	6720	6720	0
596	20230705	094500	0	6720	6720	6720	6720	0
597	20230705	094400	0	6720	6720	6720	6720	0
598	20230705	094300	0	6720	6720	6720	6720	0
599	20230705	094200	0	6720	6720	6720	6720	0
600	20230705	094100	0	6720	6720	6720	6720	0
601	20230705	094000	0	6720	6720	6720	6720	0
602	20230705	093900	0	6720	6720	6720	6720	0
603	20230705	093800	0	6720	6720	6720	6720	0
604	20230705	093700	0	6720	6720	6720	6720	0
605	20230705	093600	0	6720	6720	6720	6720	0
606	20230705	093500	0	6720	6720	6720	6720	0
607	20230705	093400	0	6720	6720	6720	6720	0
608	20230705	093300	0	6720	6720	6720	6720	0
609	20230705	093200	0	6720	6720	6720	6720	0
610	20230705	093100	0	6720	6720	6720	6720	0
611	20230705	093000	0	6720	6720	6720	6720	0
612	20230705	092900	0	6720	6720	6720	6720	0
613	20230705	092800	0	6720	6720	6720	6720	0
614	20230705	092700	0	6720	6720	6720	6720	0
615	20230705	092600	0	6720	6720	6720	6720	0
616	20230705	092500	0	6720	6720	6720	6720	0
617	20230705	092400	0	6720	6720	6720	6720	0
618	20230705	092300	0	6720	6720	6720	6720	0
619	20230705	092200	0	6720	6720	6720	6720	0
620	20230705	092100	0	6720	6720	6720	6720	0
621	20230705	092000	0	6720	6720	6720	6720	0
622	20230705	091900	0	6720	6720	6720	6720	0
623	20230705	091800	0	6720	6720	6720	6720	0
624	20230705	091700	0	6720	6720	6720	6720	0
625	20230705	091600	0	6720	6720	6720	6720	0
626	20230705	091500	0	6720	6720	6720	6720	0
627	20230705	091400	0	6720	6720	6720	6720	0
628	20230705	091300	0	6720	6720	6720	6720	0
629	20230705	091200	0	6720	6720	6720	6720	0
630	20230705	091100	0	6720	6720	6720	6720	0
631	20230705	091000	0	6720	6720	6720	6720	0
632	20230705	090900	0	6720	6720	6720	6720	0
633	20230705	090800	0	6720	6720	6720	6720	0
634	20230705	090700	0	6720	6720	6720	6720	0
635	20230705	090600	0	6720	6720	6720	6720	0
636	20230705	090500	0	6720	6720	6720	6720	0
637	20230705	090400	0	6720	6720	6720	6720	0
638	20230705	090300	0	6720	6720	6720	6720	0
639	20230705	090200	0	6720	6720	6720	6720	0
640	20230705	090100	0	6720	6720	6720	6720	0
641	20230705	090000	0	6720	6720	6720	6720	0