KissMeData/447690/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	210400	3005030	2975	2975	2975	2975	1
3	20230710	210300	3005030	2975	2975	2975	2975	0
4	20230710	210200	3005030	2975	2975	2975	2975	0
5	20230710	210100	3005030	2975	2975	2975	2975	0
6	20230710	210000	3005030	2975	2975	2975	2975	0
7	20230710	205900	3005030	2975	2975	2975	2975	0
8	20230710	205800	3005030	2975	2975	2975	2975	0
9	20230710	205700	3005030	2975	2975	2975	2975	0
10	20230710	205600	3005030	2975	2975	2975	2975	0
11	20230710	205500	3005030	2975	2975	2975	2975	0
12	20230710	205400	3005030	2975	2975	2975	2975	0
13	20230710	205300	3005030	2975	2975	2975	2975	0
14	20230710	205200	3005030	2975	2975	2975	2975	0
15	20230710	205100	3005030	2975	2975	2975	2975	0
16	20230710	205000	3005030	2975	2975	2975	2975	0
17	20230710	204900	3005030	2975	2975	2975	2975	0
18	20230710	204800	3005030	2975	2975	2975	2975	0
19	20230710	204700	3005030	2975	2975	2975	2975	0
20	20230710	204600	3005030	2975	2975	2975	2975	0
21	20230710	204500	3005030	2975	2975	2975	2975	0
22	20230710	204400	3005030	2975	2975	2975	2975	0
23	20230710	204300	3005030	2975	2975	2975	2975	0
24	20230710	204200	3005030	2975	2975	2975	2975	0
25	20230710	204100	3005030	2975	2975	2975	2975	0
26	20230710	204000	3005030	2975	2975	2975	2975	0
27	20230710	203900	3005030	2975	2975	2975	2975	0
28	20230710	203800	3005030	2975	2975	2975	2975	0
29	20230710	203700	3005030	2975	2975	2975	2975	0
30	20230710	203600	3005030	2975	2975	2975	2975	0
31	20230710	203500	3005030	2975	2975	2975	2975	0
32	20230710	203400	3005030	2975	2975	2975	2975	1
33	20230710	203300	3005030	2975	2975	2975	2975	0
34	20230710	203200	3005030	2975	2975	2975	2975	0
35	20230710	203100	3005030	2975	2975	2975	2975	0
36	20230710	203000	3005030	2975	2975	2975	2975	0
37	20230710	202900	3005030	2975	2975	2975	2975	0
38	20230710	202800	3005030	2975	2975	2975	2975	0
39	20230710	202700	3005030	2975	2975	2975	2975	0
40	20230710	202600	3005030	2975	2975	2975	2975	0
41	20230710	202500	3005030	2975	2975	2975	2975	0
42	20230710	202400	3005030	2975	2975	2975	2975	0
43	20230710	202300	3005030	2975	2975	2975	2975	0
44	20230710	202200	3005030	2975	2975	2975	2975	0
45	20230710	202100	3005030	2975	2975	2975	2975	0
46	20230710	202000	3005030	2975	2975	2975	2975	0
47	20230710	201900	3005030	2975	2975	2975	2975	0
48	20230710	201800	3005030	2975	2975	2975	2975	0
49	20230710	201700	3005030	2975	2975	2975	2975	0
50	20230710	201600	3005030	2975	2975	2975	2975	0
51	20230710	201500	3005030	2975	2975	2975	2975	0
52	20230710	201400	3005030	2975	2975	2975	2975	0
53	20230710	201300	3005030	2975	2975	2975	2975	0
54	20230710	201200	3005030	2975	2975	2975	2975	0
55	20230710	201100	3005030	2975	2975	2975	2975	0
56	20230710	201000	3005030	2975	2975	2975	2975	0
57	20230710	200900	3005030	2975	2975	2975	2975	0
58	20230710	200800	3005030	2975	2975	2975	2975	0
59	20230710	200700	3005030	2975	2975	2975	2975	0
60	20230710	200600	3005030	2975	2975	2975	2975	0
61	20230710	200500	3005030	2975	2975	2975	2975	0
62	20230710	200400	3005030	2975	2975	2975	2975	1
63	20230710	200300	3005030	2975	2975	2975	2975	0
64	20230710	200200	3005030	2975	2975	2975	2975	0
65	20230710	200100	3005030	2975	2975	2975	2975	0
66	20230710	200000	3005030	2975	2975	2975	2975	0
67	20230710	195900	3005030	2975	2975	2975	2975	0
68	20230710	195800	3005030	2975	2975	2975	2975	0
69	20230710	195700	3005030	2975	2975	2975	2975	0
70	20230710	195600	3005030	2975	2975	2975	2975	0
71	20230710	195500	3005030	2975	2975	2975	2975	0
72	20230710	195400	3005030	2975	2975	2975	2975	0
73	20230710	195300	3005030	2975	2975	2975	2975	0
74	20230710	195200	3005030	2975	2975	2975	2975	0
75	20230710	195100	3005030	2975	2975	2975	2975	0
76	20230710	195000	3005030	2975	2975	2975	2975	0
77	20230710	194900	3005030	2975	2975	2975	2975	0
78	20230710	194800	3005030	2975	2975	2975	2975	0
79	20230710	194700	3005030	2975	2975	2975	2975	0
80	20230710	194600	3005030	2975	2975	2975	2975	0
81	20230710	194500	3005030	2975	2975	2975	2975	0
82	20230710	194400	3005030	2975	2975	2975	2975	0
83	20230710	194300	3005030	2975	2975	2975	2975	0
84	20230710	194200	3005030	2975	2975	2975	2975	0
85	20230710	194100	3005030	2975	2975	2975	2975	0
86	20230710	194000	3005030	2975	2975	2975	2975	0
87	20230710	193900	3005030	2975	2975	2975	2975	0
88	20230710	193800	3005030	2975	2975	2975	2975	0
89	20230710	193700	3005030	2975	2975	2975	2975	0
90	20230710	193600	3005030	2975	2975	2975	2975	0
91	20230710	193500	3005030	2975	2975	2975	2975	0
92	20230710	193400	3005030	2975	2975	2975	2975	1
93	20230710	193300	3005030	2975	2975	2975	2975	0
94	20230710	193200	3005030	2975	2975	2975	2975	0
95	20230710	193100	3005030	2975	2975	2975	2975	0
96	20230710	193000	3005030	2975	2975	2975	2975	0
97	20230710	192900	3005030	2975	2975	2975	2975	0
98	20230710	192800	3005030	2975	2975	2975	2975	0
99	20230710	192700	3005030	2975	2975	2975	2975	0
100	20230710	192600	3005030	2975	2975	2975	2975	0
101	20230710	192500	3005030	2975	2975	2975	2975	0
102	20230710	192400	3005030	2975	2975	2975	2975	0
103	20230710	192300	3005030	2975	2975	2975	2975	0
104	20230710	192200	3005030	2975	2975	2975	2975	0
105	20230710	192100	3005030	2975	2975	2975	2975	0
106	20230710	192000	3005030	2975	2975	2975	2975	0
107	20230710	191900	3005030	2975	2975	2975	2975	0
108	20230710	191800	3005030	2975	2975	2975	2975	0
109	20230710	191700	3005030	2975	2975	2975	2975	0
110	20230710	191600	3005030	2975	2975	2975	2975	0
111	20230710	191500	3005030	2975	2975	2975	2975	0
112	20230710	191400	3005030	2975	2975	2975	2975	0
113	20230710	191300	3005030	2975	2975	2975	2975	0
114	20230710	191200	3005030	2975	2975	2975	2975	0
115	20230710	191100	3005030	2975	2975	2975	2975	0
116	20230710	191000	3005030	2975	2975	2975	2975	0
117	20230710	190900	3005030	2975	2975	2975	2975	0
118	20230710	190800	3005030	2975	2975	2975	2975	0
119	20230710	190700	3005030	2975	2975	2975	2975	0
120	20230710	190600	3005030	2975	2975	2975	2975	0
121	20230710	190500	3005030	2975	2975	2975	2975	0
122	20230710	190400	3005030	2975	2975	2975	2975	1
123	20230710	190300	3005030	2975	2975	2975	2975	0
124	20230710	190200	3005030	2975	2975	2975	2975	0
125	20230710	190100	3005030	2975	2975	2975	2975	0
126	20230710	190000	3005030	2975	2975	2975	2975	0
127	20230710	185900	3005030	2975	2975	2975	2975	0
128	20230710	185800	3005030	2975	2975	2975	2975	0
129	20230710	185700	3005030	2975	2975	2975	2975	0
130	20230710	185600	3005030	2975	2975	2975	2975	0
131	20230710	185500	3005030	2975	2975	2975	2975	0
132	20230710	185400	3005030	2975	2975	2975	2975	0
133	20230710	185300	3005030	2975	2975	2975	2975	0
134	20230710	185200	3005030	2975	2975	2975	2975	0
135	20230710	185100	3005030	2975	2975	2975	2975	0
136	20230710	185000	3005030	2975	2975	2975	2975	0
137	20230710	184900	3005030	2975	2975	2975	2975	0
138	20230710	184800	3005030	2975	2975	2975	2975	0
139	20230710	184700	3005030	2975	2975	2975	2975	0
140	20230710	184600	3005030	2975	2975	2975	2975	0
141	20230710	184500	3005030	2975	2975	2975	2975	0
142	20230710	184400	3005030	2975	2975	2975	2975	0
143	20230710	184300	3005030	2975	2975	2975	2975	0
144	20230710	184200	3005030	2975	2975	2975	2975	0
145	20230710	184100	3005030	2975	2975	2975	2975	0
146	20230710	184000	3005030	2975	2975	2975	2975	0
147	20230710	183900	3005030	2975	2975	2975	2975	0
148	20230710	183800	3005030	2975	2975	2975	2975	0
149	20230710	183700	3005030	2975	2975	2975	2975	0
150	20230710	183600	3005030	2975	2975	2975	2975	0
151	20230710	183500	3005030	2975	2975	2975	2975	0
152	20230710	183400	3005030	2975	2975	2975	2975	1
153	20230710	183300	3005030	2975	2975	2975	2975	0
154	20230710	183200	3005030	2975	2975	2975	2975	0
155	20230710	183100	3005030	2975	2975	2975	2975	0
156	20230710	183000	3005030	2975	2975	2975	2975	0
157	20230710	182900	3005030	2975	2975	2975	2975	0
158	20230710	182800	3005030	2975	2975	2975	2975	0
159	20230710	182700	3005030	2975	2975	2975	2975	0
160	20230710	182600	3005030	2975	2975	2975	2975	0
161	20230710	182500	3005030	2975	2975	2975	2975	0
162	20230710	182400	3005030	2975	2975	2975	2975	0
163	20230710	182300	3005030	2975	2975	2975	2975	0
164	20230710	182200	3005030	2975	2975	2975	2975	0
165	20230710	182100	3005030	2975	2975	2975	2975	0
166	20230710	182000	3005030	2975	2975	2975	2975	0
167	20230710	181900	3005030	2975	2975	2975	2975	0
168	20230710	181800	3005030	2975	2975	2975	2975	0
169	20230710	181700	3005030	2975	2975	2975	2975	0
170	20230710	181600	3005030	2975	2975	2975	2975	0
171	20230710	181500	3005030	2975	2975	2975	2975	0
172	20230710	181400	3005030	2975	2975	2975	2975	0
173	20230710	181300	3005030	2975	2975	2975	2975	0
174	20230710	181200	3005030	2975	2975	2975	2975	0
175	20230710	181100	3005030	2975	2975	2975	2975	0
176	20230710	181000	3005030	2975	2975	2975	2975	0
177	20230710	180900	3005030	2975	2975	2975	2975	0
178	20230710	180800	3005030	2975	2975	2975	2975	0
179	20230710	180700	3005030	2975	2975	2975	2975	0
180	20230710	180600	3005030	2975	2975	2975	2975	0
181	20230710	180500	3005030	2975	2975	2975	2975	0
182	20230710	180400	3005030	2975	2975	2975	2975	1
183	20230710	180300	3005030	2975	2975	2975	2975	0
184	20230710	180200	3005030	2975	2975	2975	2975	0
185	20230710	180100	3005030	2975	2975	2975	2975	0
186	20230710	180000	3005030	2975	2975	2975	2975	0
187	20230710	175900	3005030	2975	2975	2975	2975	0
188	20230710	175800	3005030	2975	2975	2975	2975	0
189	20230710	175700	3005030	2975	2975	2975	2975	0
190	20230710	175600	3005030	2975	2975	2975	2975	0
191	20230710	175500	3005030	2975	2975	2975	2975	0
192	20230710	175400	3005030	2975	2975	2975	2975	0
193	20230710	175300	3005030	2975	2975	2975	2975	0
194	20230710	175200	3005030	2975	2975	2975	2975	0
195	20230710	175100	3005030	2975	2975	2975	2975	0
196	20230710	175000	3005030	2975	2975	2975	2975	0
197	20230710	174900	3005030	2975	2975	2975	2975	0
198	20230710	174800	3005030	2975	2975	2975	2975	0
199	20230710	174700	3005030	2975	2975	2975	2975	0
200	20230710	174600	3005030	2975	2975	2975	2975	0
201	20230710	174500	3005030	2975	2975	2975	2975	0
202	20230710	174400	3005030	2975	2975	2975	2975	0
203	20230710	174300	3005030	2975	2975	2975	2975	0
204	20230710	174200	3005030	2975	2975	2975	2975	0
205	20230710	174100	3005030	2975	2975	2975	2975	0
206	20230710	174000	3005030	2975	2975	2975	2975	0
207	20230710	173900	3005030	2975	2975	2975	2975	0
208	20230710	173800	3005030	2975	2975	2975	2975	0
209	20230710	173700	3005030	2975	2975	2975	2975	0
210	20230710	173600	3005030	2975	2975	2975	2975	0
211	20230710	173500	3005030	2975	2975	2975	2975	0
212	20230710	173400	3005030	2975	2975	2975	2975	1
213	20230710	173300	3005030	2975	2975	2975	2975	0
214	20230710	173200	3005030	2975	2975	2975	2975	0
215	20230710	173100	3005030	2975	2975	2975	2975	0
216	20230710	173000	3005030	2975	2975	2975	2975	0
217	20230710	172900	3005030	2975	2975	2975	2975	0
218	20230710	172800	3005030	2975	2975	2975	2975	0
219	20230710	172700	3005030	2975	2975	2975	2975	0
220	20230710	172600	3005030	2975	2975	2975	2975	0
221	20230710	172500	3005030	2975	2975	2975	2975	0
222	20230710	172400	3005030	2975	2975	2975	2975	0
223	20230710	172300	3005030	2975	2975	2975	2975	0
224	20230710	172200	3005030	2975	2975	2975	2975	0
225	20230710	172100	3005030	2975	2975	2975	2975	0
226	20230710	172000	3005030	2975	2975	2975	2975	0
227	20230710	171900	3005030	2975	2975	2975	2975	0
228	20230710	171800	3005030	2975	2975	2975	2975	0
229	20230710	171700	3005030	2975	2975	2975	2975	0
230	20230710	171600	3005030	2975	2975	2975	2975	0
231	20230710	171500	3005030	2975	2975	2975	2975	0
232	20230710	171400	3005030	2975	2975	2975	2975	0
233	20230710	171300	3005030	2975	2975	2975	2975	0
234	20230710	171200	3005030	2975	2975	2975	2975	0
235	20230710	171100	3005030	2975	2975	2975	2975	0
236	20230710	171000	3005030	2975	2975	2975	2975	0
237	20230710	170900	3005030	2975	2975	2975	2975	0
238	20230710	170800	3005030	2975	2975	2975	2975	0
239	20230710	170700	3005030	2975	2975	2975	2975	0
240	20230710	170600	3005030	2975	2975	2975	2975	0
241	20230710	170500	3005030	2975	2975	2975	2975	0
242	20230710	170400	3005030	2975	2975	2975	2975	1
243	20230710	170300	3005030	2975	2975	2975	2975	0
244	20230710	170200	3005030	2975	2975	2975	2975	0
245	20230710	170100	3005030	2975	2975	2975	2975	0
246	20230710	170000	3005030	2975	2975	2975	2975	0
247	20230710	165900	3005030	2975	2975	2975	2975	0
248	20230710	165800	3005030	2975	2975	2975	2975	0
249	20230710	165700	3005030	2975	2975	2975	2975	0
250	20230710	165600	3005030	2975	2975	2975	2975	0
251	20230710	165500	3005030	2975	2975	2975	2975	0
252	20230710	165400	3005030	2975	2975	2975	2975	0
253	20230710	165300	3005030	2975	2975	2975	2975	0
254	20230710	165200	3005030	2975	2975	2975	2975	0
255	20230710	165100	3005030	2975	2975	2975	2975	0
256	20230710	165000	3005030	2975	2975	2975	2975	0
257	20230710	164900	3005030	2975	2975	2975	2975	0
258	20230710	164800	3005030	2975	2975	2975	2975	0
259	20230710	164700	3005030	2975	2975	2975	2975	0
260	20230710	164600	3005030	2975	2975	2975	2975	0
261	20230710	164500	3005030	2975	2975	2975	2975	0
262	20230710	164400	3005030	2975	2975	2975	2975	0
263	20230710	164300	3005030	2975	2975	2975	2975	0
264	20230710	164200	3005030	2975	2975	2975	2975	0
265	20230710	164100	3005030	2975	2975	2975	2975	0
266	20230710	164000	3005030	2975	2975	2975	2975	0
267	20230710	163900	3005030	2975	2975	2975	2975	0
268	20230710	163800	3005030	2975	2975	2975	2975	0
269	20230710	163700	3005030	2975	2975	2975	2975	0
270	20230710	163600	3005030	2975	2975	2975	2975	0
271	20230710	163500	3005030	2975	2975	2975	2975	0
272	20230710	163400	3005030	2975	2975	2975	2975	1
273	20230710	163300	3005030	2975	2975	2975	2975	0
274	20230710	163200	3005030	2975	2975	2975	2975	0
275	20230710	163100	3005030	2975	2975	2975	2975	0
276	20230710	163000	3005030	2975	2975	2975	2975	0
277	20230710	162900	3005030	2975	2975	2975	2975	0
278	20230710	162800	3005030	2975	2975	2975	2975	0
279	20230710	162700	3005030	2975	2975	2975	2975	0
280	20230710	162600	3005030	2975	2975	2975	2975	0
281	20230710	162500	3005030	2975	2975	2975	2975	0
282	20230710	162400	3005030	2975	2975	2975	2975	0
283	20230710	162300	3005030	2975	2975	2975	2975	0
284	20230710	162200	3005030	2975	2975	2975	2975	0
285	20230710	162100	3005030	2975	2975	2975	2975	0
286	20230710	162000	3005030	2975	2975	2975	2975	0
287	20230710	161900	3005030	2975	2975	2975	2975	0
288	20230710	161800	3005030	2975	2975	2975	2975	0
289	20230710	161700	3005030	2975	2975	2975	2975	0
290	20230710	161600	3005030	2975	2975	2975	2975	0
291	20230710	161500	3005030	2975	2975	2975	2975	0
292	20230710	161400	3005030	2975	2975	2975	2975	0
293	20230710	161300	3005030	2975	2975	2975	2975	0
294	20230710	161200	3005030	2975	2975	2975	2975	0
295	20230710	161100	3005030	2975	2975	2975	2975	0
296	20230710	161000	3005030	2975	2975	2975	2975	0
297	20230710	160900	3005030	2975	2975	2975	2975	0
298	20230710	160800	3005030	2975	2975	2975	2975	0
299	20230710	160700	3005030	2975	2975	2975	2975	0
300	20230710	160600	3005030	2975	2975	2975	2975	0
301	20230710	160500	3005030	2975	2975	2975	2975	0
302	20230710	160400	3005030	2975	2975	2975	2975	1
303	20230710	160300	3005030	2975	2975	2975	2975	0
304	20230710	160200	3005030	2975	2975	2975	2975	0
305	20230710	160100	3005030	2975	2975	2975	2975	0
306	20230710	160000	3005030	2975	2975	2975	2975	0
307	20230710	155900	3005030	2975	2975	2975	2975	0
308	20230710	155800	3005030	2975	2975	2975	2975	0
309	20230710	155700	3005030	2975	2975	2975	2975	0
310	20230710	155600	3005030	2975	2975	2975	2975	0
311	20230710	155500	3005030	2975	2975	2975	2975	0
312	20230710	155400	3005030	2975	2975	2975	2975	0
313	20230710	155300	3005030	2975	2975	2975	2975	0
314	20230710	155200	3005030	2975	2975	2975	2975	0
315	20230710	155100	3005030	2975	2975	2975	2975	0
316	20230710	155000	3005030	2975	2975	2975	2975	0
317	20230710	154900	3005030	2975	2975	2975	2975	0
318	20230710	154800	3005030	2975	2975	2975	2975	0
319	20230710	154700	3005030	2975	2975	2975	2975	0
320	20230710	154600	3005030	2975	2975	2975	2975	0
321	20230710	154500	3005030	2975	2975	2975	2975	0
322	20230710	154400	3005030	2975	2975	2975	2975	0
323	20230710	154300	3005030	2975	2975	2975	2975	0
324	20230710	154200	3005030	2975	2975	2975	2975	0
325	20230710	154100	3005030	2975	2975	2975	2975	0
326	20230710	154000	3005030	2975	2975	2975	2975	0
327	20230710	153900	3005030	2975	2975	2975	2975	0
328	20230710	153800	3005030	2975	2975	2975	2975	0
329	20230710	153700	3005030	2975	2975	2975	2975	0
330	20230710	153600	3005030	2975	2975	2975	2975	0
331	20230710	153500	3005030	2975	2975	2975	2975	0
332	20230710	153400	3005030	2975	2975	2975	2975	1
333	20230710	153300	3005030	2975	2975	2975	2975	0
334	20230710	153200	3005030	2975	2975	2975	2975	0
335	20230710	153100	3005030	2975	2975	2975	2975	0
336	20230710	153000	3005030	2975	2975	2975	2975	0
337	20230710	152900	3005030	2975	2975	2975	2975	0
338	20230710	152800	3005030	2975	2975	2975	2975	0
339	20230710	152700	3005030	2975	2975	2975	2975	0
340	20230710	152600	3005030	2975	2975	2975	2975	0
341	20230710	152500	3005030	2975	2975	2975	2975	0
342	20230710	152400	3005030	2975	2975	2975	2975	0
343	20230710	152300	3005030	2975	2975	2975	2975	0
344	20230710	152200	3005030	2975	2975	2975	2975	0
345	20230710	152100	3005030	2975	2975	2975	2975	0
346	20230710	152000	3005030	2975	2975	2975	2975	0
347	20230710	151900	3005030	2975	2975	2975	2975	0
348	20230710	151800	3005030	2975	2975	2975	2975	0
349	20230710	151700	3005030	2975	2975	2975	2975	0
350	20230710	151600	3005030	2975	2975	2975	2975	0
351	20230710	151500	3005030	2975	2975	2975	2975	0
352	20230710	151400	3005030	2975	2975	2975	2975	0
353	20230710	151300	3005030	2975	2975	2975	2975	0
354	20230710	151200	3005030	2975	2975	2975	2975	0
355	20230710	151100	3005030	2975	2975	2975	2975	0
356	20230710	151000	3005030	2975	2975	2975	2975	0
357	20230710	150900	3005030	2975	2975	2975	2975	0
358	20230710	150800	3005030	2975	2975	2975	2975	0
359	20230710	150700	3005030	2975	2975	2975	2975	0
360	20230710	150600	3005030	2975	2975	2975	2975	0
361	20230710	150500	3005030	2975	2975	2975	2975	0
362	20230710	150400	3005030	2975	2975	2975	2975	0
363	20230710	150300	3005030	2975	2975	2975	2975	0
364	20230710	150200	3005030	2975	2975	2975	2975	0
365	20230710	150100	3005030	2975	2975	2975	2975	0
366	20230710	150000	3005030	2975	2975	2975	2975	0
367	20230710	145900	3005030	2975	2975	2975	2975	0
368	20230710	145800	3005030	2975	2975	2975	2975	0
369	20230710	145700	3005030	2975	2975	2975	2975	0
370	20230710	145600	3005030	2975	2975	2975	2975	0
371	20230710	145500	3005030	2975	2975	2975	2975	0
372	20230710	145400	3005030	2975	2975	2975	2975	0
373	20230710	145300	3005030	2975	2975	2975	2975	0
374	20230710	145200	3005030	2975	2975	2975	2975	0
375	20230710	145100	3005030	2975	2975	2975	2975	0
376	20230710	145000	3005030	2975	2975	2975	2975	0
377	20230710	144900	3005030	2975	2975	2975	2975	0
378	20230710	144800	3005030	2975	2975	2975	2975	0
379	20230710	144700	3005030	2975	2975	2975	2975	0
380	20230710	144600	3005030	2975	2975	2975	2975	0
381	20230710	144500	3005030	2975	2975	2975	2975	0
382	20230710	144400	3005030	2975	2975	2975	2975	0
383	20230710	144300	3005030	2975	2975	2975	2975	0
384	20230710	144200	3005030	2975	2975	2975	2975	0
385	20230710	144100	3005030	2975	2975	2975	2975	0
386	20230710	144000	3005030	2975	2975	2975	2975	0
387	20230710	143900	3005030	2975	2975	2975	2975	0
388	20230710	143800	3005030	2975	2975	2975	2975	0
389	20230710	143700	3005030	2975	2975	2975	2975	0
390	20230710	143600	3005030	2975	2975	2975	2975	0
391	20230710	143500	3005030	2975	2975	2975	2975	0
392	20230710	143400	3005030	2975	2975	2975	2975	0
393	20230710	143300	3005030	2975	2975	2975	2975	0
394	20230710	143200	3005030	2975	2975	2975	2975	0
395	20230710	143100	3005030	2975	2975	2975	2975	0
396	20230710	143000	3005030	2975	2975	2975	2975	0
397	20230710	142900	3005030	2975	2975	2975	2975	0
398	20230710	142800	3005030	2975	2975	2975	2975	0
399	20230710	142700	3005030	2975	2975	2975	2975	0
400	20230710	142600	3005030	2975	2975	2975	2975	0
401	20230710	142500	3005030	2975	2975	2975	2975	0
402	20230710	142400	3005030	2975	2975	2975	2975	0
403	20230710	142300	3005030	2975	2975	2975	2975	0
404	20230710	142200	3005030	2975	2975	2975	2975	0
405	20230710	142100	3005030	2975	2975	2975	2975	0
406	20230710	142000	3005030	2975	2975	2975	2975	0
407	20230710	141900	3005030	2975	2975	2975	2975	0
408	20230710	141800	3005030	2975	2975	2975	2975	0
409	20230710	141700	3005030	2975	2975	2975	2975	0
410	20230710	141600	3005030	2975	2975	2975	2975	0
411	20230710	141500	3005030	2975	2975	2975	2975	0
412	20230710	141400	3005030	2975	2975	2975	2975	0
413	20230710	141300	3005030	2975	2975	2975	2975	0
414	20230710	141200	3005030	2975	2975	2975	2975	0
415	20230710	141100	3005030	2975	2975	2975	2975	0
416	20230710	141000	3005030	2975	2975	2975	2975	0
417	20230710	140900	3005030	2975	2975	2975	2975	0
418	20230710	140800	3005030	2975	2975	2975	2975	0
419	20230710	140700	3005030	2975	2975	2975	2975	0
420	20230710	140600	3005030	2975	2975	2975	2975	0
421	20230710	140500	3005030	2975	2975	2975	2975	0
422	20230710	140400	3005030	2975	2975	2975	2975	0
423	20230710	140300	3005030	2975	2975	2975	2975	0
424	20230710	140200	3005030	2975	2975	2975	2975	0
425	20230710	140100	3005030	2975	2975	2975	2975	0
426	20230710	140000	3005030	2975	2975	2975	2975	0
427	20230710	135900	3005030	2975	2975	2975	2975	0
428	20230710	135800	3005030	2975	2975	2975	2975	0
429	20230710	135700	3005030	2975	2975	2975	2975	0
430	20230710	135600	3005030	2975	2975	2975	2975	0
431	20230710	135500	3005030	2975	2975	2975	2975	0
432	20230710	135400	3005030	2975	2975	2975	2975	0
433	20230710	135300	3005030	2975	2975	2975	2975	0
434	20230710	135200	3005030	2975	2975	2975	2975	0
435	20230710	135100	3005030	2975	2975	2975	2975	0
436	20230710	135000	3005030	2975	2975	2975	2975	0
437	20230710	134900	3005030	2975	2975	2975	2975	0
438	20230710	134800	3005030	2975	2975	2975	2975	0
439	20230710	134700	3005030	2975	2975	2975	2975	0
440	20230710	134600	3005030	2975	2975	2975	2975	0
441	20230710	134500	3005030	2975	2975	2975	2975	0
442	20230710	134400	3005030	2975	2975	2975	2975	0
443	20230710	134300	3005030	2975	2975	2975	2975	0
444	20230710	134200	3005030	2975	2975	2975	2975	0
445	20230710	134100	3005030	2975	2975	2975	2975	0
446	20230710	134000	3005030	2975	2975	2975	2975	0
447	20230710	133900	3005030	2975	2975	2975	2975	0
448	20230710	133800	3005030	2975	2975	2975	2975	0
449	20230710	133700	3005030	2975	2975	2975	2975	0
450	20230710	133600	3005030	2975	2975	2975	2975	0
451	20230710	133500	3005030	2975	2975	2975	2975	0
452	20230710	133400	3005030	2975	2975	2975	2975	0
453	20230710	133300	3005030	2975	2975	2975	2975	0
454	20230710	133200	3005030	2975	2975	2975	2975	0
455	20230710	133100	3005030	2975	2975	2975	2975	0
456	20230710	133000	3005030	2975	2975	2975	2975	0
457	20230710	132900	3005030	2975	2975	2975	2975	0
458	20230710	132800	3005030	2975	2975	2975	2975	0
459	20230710	132700	3005030	2975	2975	2975	2975	0
460	20230710	132600	3005030	2975	2975	2975	2975	0
461	20230710	132500	3005030	2975	2975	2975	2975	0
462	20230710	132400	3005030	2975	2975	2975	2975	0
463	20230710	132300	3005030	2975	2975	2975	2975	0
464	20230710	132200	3005030	2975	2975	2975	2975	0
465	20230710	132100	3005030	2975	2975	2975	2975	0
466	20230710	132000	3005030	2975	2975	2975	2975	0
467	20230710	131900	3005030	2975	2975	2975	2975	0
468	20230710	131800	3005030	2975	2975	2975	2975	0
469	20230710	131700	3005030	2975	2975	2975	2975	0
470	20230710	131600	3005030	2975	2975	2975	2975	0
471	20230710	131500	3005030	2975	2975	2975	2975	0
472	20230710	131400	3005030	2975	2975	2975	2975	0
473	20230710	131300	3005030	2975	2975	2975	2975	0
474	20230710	131200	3005030	2975	2975	2975	2975	0
475	20230710	131100	3005030	2975	2975	2975	2975	0
476	20230710	131000	3005030	2975	2975	2975	2975	0
477	20230710	130900	3005030	2975	2975	2975	2975	0
478	20230710	130800	3005030	2975	2975	2975	2975	0
479	20230710	130700	3005030	2975	2975	2975	2975	0
480	20230710	130600	3005030	2975	2975	2975	2975	0
481	20230710	130500	3005030	2975	2975	2975	2975	0
482	20230710	130400	3005030	2975	2975	2975	2975	0
483	20230710	130300	3005030	2975	2975	2975	2975	0
484	20230710	130200	3005030	2975	2975	2975	2975	0
485	20230710	130100	3005030	2975	2975	2975	2975	0
486	20230710	130000	3005030	2975	2975	2975	2975	0
487	20230710	125900	3005030	2975	2975	2975	2975	0
488	20230710	125800	3005030	2975	2975	2975	2975	0
489	20230710	125700	3005030	2975	2975	2975	2975	0
490	20230710	125600	3005030	2975	2975	2975	2975	0
491	20230710	125500	3005030	2975	2975	2975	2975	0
492	20230710	125400	3005030	2975	2975	2975	2975	0
493	20230710	125300	3005030	2975	2975	2975	2975	0
494	20230710	125200	3005030	2975	2975	2975	2975	0
495	20230710	125100	3005030	2975	2975	2975	2975	0
496	20230710	125000	3005030	2975	2975	2975	2975	0
497	20230710	124900	3005030	2975	2975	2975	2975	0
498	20230710	124800	3005030	2975	2975	2975	2975	0
499	20230710	124700	3005030	2975	2975	2975	2975	0
500	20230710	124600	3005030	2975	2975	2975	2975	0
501	20230710	124500	3005030	2975	2975	2975	2975	0
502	20230710	124400	3005030	2975	2975	2975	2975	0
503	20230710	124300	3005030	2975	2975	2975	2975	0
504	20230710	124200	3005030	2975	2975	2975	2975	0
505	20230710	124100	3005030	2975	2975	2975	2975	0
506	20230710	124000	3005030	2975	2975	2975	2975	0
507	20230710	123900	3005030	2975	2975	2975	2975	0
508	20230710	123800	3005030	2975	2975	2975	2975	0
509	20230710	123700	3005030	2975	2975	2975	2975	0
510	20230710	123600	3005030	2975	2975	2975	2975	0
511	20230710	123500	3005030	2975	2975	2975	2975	0
512	20230710	123400	3005030	2975	2975	2975	2975	0
513	20230710	123300	3005030	2975	2975	2975	2975	0
514	20230710	123200	3005030	2975	2975	2975	2975	0
515	20230710	123100	3005030	2975	2975	2975	2975	0
516	20230710	123000	3005030	2975	2975	2975	2975	0
517	20230710	122900	3005030	2975	2975	2975	2975	0
518	20230710	122800	3005030	2975	2975	2975	2975	0
519	20230710	122700	3005030	2975	2975	2975	2975	0
520	20230710	122600	3005030	2975	2975	2975	2975	0
521	20230710	122500	3005030	2975	2975	2975	2975	0
522	20230710	122400	3005030	2975	2975	2975	2975	0
523	20230710	122300	3005030	2975	2975	2975	2975	0
524	20230710	122200	3005030	2975	2975	2975	2975	0
525	20230710	122100	3005030	2975	2975	2975	2975	0
526	20230710	122000	3005030	2975	2975	2975	2975	0
527	20230710	121900	3005030	2975	2975	2975	2975	0
528	20230710	121800	3005030	2975	2975	2975	2975	0
529	20230710	121700	3005030	2975	2975	2975	2975	0
530	20230710	121600	3005030	2975	2975	2975	2975	0
531	20230710	121500	3005030	2975	2975	2975	2975	0
532	20230710	121400	3005030	2975	2975	2975	2975	0
533	20230710	121300	3005030	2975	2975	2975	2975	0
534	20230710	121200	3005030	2975	2975	2975	2975	0
535	20230710	121100	3005030	2975	2975	2975	2975	0
536	20230710	121000	3005030	2975	2975	2975	2975	0
537	20230710	120900	3005030	2975	2975	2975	2975	0
538	20230710	120800	3005030	2975	2975	2975	2975	0
539	20230710	120700	3005030	2975	2975	2975	2975	1
540	20230710	120600	3002055	2810	2810	2810	2810	0
541	20230710	120500	3002055	2810	2810	2810	2810	3
542	20230710	120400	2993625	2815	2815	2815	2815	0
543	20230710	120300	2993625	2815	2815	2815	2815	0
544	20230710	120200	2993625	2815	2815	2815	2815	0
545	20230710	120100	2993625	2815	2815	2815	2815	0
546	20230710	120000	2993625	2815	2815	2815	2815	0
547	20230710	115900	2993625	2815	2815	2815	2815	0
548	20230710	115800	2993625	2815	2815	2815	2815	0
549	20230710	115700	2993625	2815	2815	2815	2815	0
550	20230710	115600	2993625	2815	2815	2815	2815	0
551	20230710	115500	2993625	2815	2815	2815	2815	0
552	20230710	115400	2993625	2815	2815	2815	2815	0
553	20230710	115300	2993625	2815	2815	2815	2815	0
554	20230710	115200	2993625	2815	2815	2815	2815	0
555	20230710	115100	2993625	2815	2815	2815	2815	10
556	20230710	115000	2965475	2975	2975	2975	2975	0
557	20230710	114900	2965475	2975	2975	2975	2975	0
558	20230710	114800	2965475	2975	2975	2975	2975	0
559	20230710	114700	2965475	2975	2975	2975	2975	0
560	20230710	114600	2965475	2975	2975	2975	2975	0
561	20230710	114500	2965475	2975	2975	2975	2975	0
562	20230710	114400	2965475	2975	2975	2975	2975	0
563	20230710	114300	2965475	2975	2975	2975	2975	0
564	20230710	114200	2965475	2975	2975	2975	2975	0
565	20230710	114100	2965475	2975	2975	2975	2975	0
566	20230710	114000	2965475	2975	2975	2975	2975	0
567	20230710	113900	2965475	2975	2975	2975	2975	0
568	20230710	113800	2965475	2975	2975	2975	2975	0
569	20230710	113700	2965475	2975	2975	2975	2975	0
570	20230710	113600	2965475	2975	2975	2975	2975	0
571	20230710	113500	2965475	2975	2975	2975	2975	0
572	20230710	113400	2965475	2975	2975	2975	2975	0
573	20230710	113300	2965475	2975	2975	2975	2975	0
574	20230710	113200	2965475	2975	2975	2975	2975	0
575	20230710	113100	2965475	2975	2975	2975	2975	0
576	20230710	113000	2965475	2975	2975	2975	2975	0
577	20230710	112900	2965475	2975	2975	2975	2975	0
578	20230710	112800	2965475	2975	2975	2975	2975	0
579	20230710	112700	2965475	2975	2975	2975	2975	0
580	20230710	112600	2965475	2975	2975	2975	2975	0
581	20230710	112500	2965475	2975	2975	2975	2975	0
582	20230710	112400	2965475	2975	2975	2975	2975	0
583	20230710	112300	2965475	2975	2975	2975	2975	0
584	20230710	112200	2965475	2975	2975	2975	2975	0
585	20230710	112100	2965475	2975	2975	2975	2975	0
586	20230710	112000	2965475	2975	2975	2975	2975	0
587	20230710	111900	2965475	2975	2975	2975	2975	0
588	20230710	111800	2965475	2975	2975	2975	2975	0
589	20230710	111700	2965475	2975	2975	2975	2975	0
590	20230710	111600	2965475	2975	2975	2975	2975	0
591	20230710	111500	2965475	2975	2975	2975	2975	0
592	20230710	111400	2965475	2975	2975	2975	2975	0
593	20230710	111300	2965475	2975	2975	2975	2975	0
594	20230710	111200	2965475	2975	2975	2975	2975	0
595	20230710	111100	2965475	2975	2975	2975	2975	0
596	20230710	111000	2965475	2975	2975	2975	2975	0
597	20230710	110900	2965475	2975	2975	2975	2975	0
598	20230710	110800	2965475	2975	2975	2975	2975	0
599	20230710	110700	2965475	2975	2975	2975	2975	0
600	20230710	110600	2965475	2975	2975	2975	2975	0
601	20230710	110500	2965475	2975	2975	2975	2975	0
602	20230710	110400	2965475	2975	2975	2975	2975	0
603	20230710	110300	2965475	2975	2975	2975	2975	0
604	20230710	110200	2965475	2975	2975	2975	2975	0
605	20230710	110100	2965475	2975	2975	2975	2975	0
606	20230710	110000	2965475	2975	2975	2975	2975	0
607	20230710	105900	2965475	2975	2975	2975	2975	0
608	20230710	105800	2965475	2975	2975	2975	2975	0
609	20230710	105700	2965475	2975	2975	2975	2975	0
610	20230710	105600	2965475	2975	2975	2975	2975	0
611	20230710	105500	2965475	2975	2975	2975	2975	0
612	20230710	105400	2965475	2975	2975	2975	2975	0
613	20230710	105300	2965475	2975	2975	2975	2975	0
614	20230710	105200	2965475	2975	2975	2975	2975	0
615	20230710	105100	2965475	2975	2975	2975	2975	0
616	20230710	105000	2965475	2975	2975	2975	2975	0
617	20230710	104900	2965475	2975	2975	2975	2975	0
618	20230710	104800	2965475	2975	2975	2975	2975	0
619	20230710	104700	2965475	2975	2975	2975	2975	0
620	20230710	104600	2965475	2975	2975	2975	2975	0
621	20230710	104500	2965475	2975	2975	2975	2975	0
622	20230710	104400	2965475	2975	2975	2975	2975	0
623	20230710	104300	2965475	2975	2975	2975	2975	0
624	20230710	104200	2965475	2975	2975	2975	2975	0
625	20230710	104100	2965475	2975	2975	2975	2975	0
626	20230710	104000	2965475	2975	2975	2975	2975	0
627	20230710	103900	2965475	2975	2975	2975	2975	0
628	20230710	103800	2965475	2975	2975	2975	2975	0
629	20230710	103700	2965475	2975	2975	2975	2975	0
630	20230710	103600	2965475	2975	2975	2975	2975	0
631	20230710	103500	2965475	2975	2975	2975	2975	0
632	20230710	103400	2965475	2975	2975	2975	2975	0
633	20230710	103300	2965475	2975	2975	2975	2975	0
634	20230710	103200	2965475	2975	2975	2975	2975	0
635	20230710	103100	2965475	2975	2975	2975	2975	0
636	20230710	103000	2965475	2975	2975	2975	2975	0
637	20230710	102900	2965475	2975	2975	2975	2975	0
638	20230710	102800	2965475	2975	2975	2975	2975	0
639	20230710	102700	2965475	2975	2975	2975	2975	0
640	20230710	102600	2965475	2975	2975	2975	2975	0
641	20230710	102500	2965475	2975	2975	2975	2975	0
642	20230710	102400	2965475	2975	2975	2975	2975	0
643	20230710	102300	2965475	2975	2975	2975	2975	0
644	20230710	102200	2965475	2975	2975	2975	2975	0
645	20230710	102100	2965475	2975	2975	2975	2975	0
646	20230710	102000	2965475	2975	2975	2975	2975	0
647	20230710	101900	2965475	2975	2975	2975	2975	0
648	20230710	101800	2965475	2975	2975	2975	2975	0
649	20230710	101700	2965475	2975	2975	2975	2975	0
650	20230710	101600	2965475	2975	2975	2975	2975	0
651	20230710	101500	2965475	2975	2975	2975	2975	0
652	20230710	101400	2965475	2975	2975	2975	2975	1
653	20230710	101300	2962500	2810	2810	2810	2810	0
654	20230710	101200	2962500	2810	2810	2810	2810	0
655	20230710	101100	2962500	2810	2810	2810	2810	0
656	20230710	101000	2962500	2810	2810	2810	2810	0
657	20230710	100900	2962500	2810	2810	2810	2810	0
658	20230710	100800	2962500	2810	2810	2810	2810	0
659	20230710	100700	2962500	2810	2810	2810	2810	0
660	20230710	100600	2962500	2810	2810	2810	2810	1000
661	20230710	100500	152500	3000	3000	3000	3000	0
662	20230710	100400	152500	3000	3000	3000	3000	0
663	20230710	100300	152500	3000	3000	3000	3000	0
664	20230710	100200	152500	3000	3000	3000	3000	0
665	20230710	100100	152500	3000	3000	3000	3000	0
666	20230710	100000	152500	3000	3000	3000	3000	0
667	20230710	095900	152500	3000	3000	3000	3000	0
668	20230710	095800	152500	3000	3000	3000	3000	0
669	20230710	095700	152500	3000	3000	3000	3000	0
670	20230710	095600	152500	3000	3000	3000	3000	0
671	20230710	095500	152500	3000	3000	3000	3000	0
672	20230710	095400	152500	3000	3000	3000	3000	0
673	20230710	095300	152500	3000	3000	3000	3000	0
674	20230710	095200	152500	3000	3000	3000	3000	0
675	20230710	095100	152500	3000	3000	3000	3000	0
676	20230710	095000	152500	3000	3000	3000	3000	0
677	20230710	094900	152500	3000	3000	3000	3000	0
678	20230710	094800	152500	3000	3000	3000	3000	0
679	20230710	094700	152500	3000	3000	3000	3000	0
680	20230710	094600	152500	3000	3000	3000	3000	0
681	20230710	094500	152500	3000	3000	3000	3000	0
682	20230710	094400	152500	3000	3000	3000	3000	0
683	20230710	094300	152500	3000	3000	3000	3000	0
684	20230710	094200	152500	3000	3000	3000	3000	0
685	20230710	094100	152500	3000	3000	3000	3000	0
686	20230710	094000	152500	3000	3000	3000	3000	0
687	20230710	093900	152500	3000	3000	3000	3000	0
688	20230710	093800	152500	3000	3000	3000	3000	0
689	20230710	093700	152500	3000	3000	3000	3000	0
690	20230710	093600	152500	3000	3000	3000	3000	0
691	20230710	093500	152500	3000	3000	3000	3000	0
692	20230710	093400	152500	3000	3000	3000	3000	0
693	20230710	093300	152500	3000	3000	3000	3000	0
694	20230710	093200	152500	3000	3000	3000	3000	0
695	20230710	093100	152500	3000	3000	3000	3000	0
696	20230710	093000	152500	3000	3000	3000	3000	0
697	20230710	092900	152500	3000	3000	3000	3000	0
698	20230710	092800	152500	3000	3000	3000	3000	0
699	20230710	092700	152500	3000	3000	3000	3000	0
700	20230710	092600	152500	3000	3000	3000	3000	0
701	20230710	092500	152500	3000	3000	3000	3000	0
702	20230710	092400	152500	3000	3000	3000	3000	0
703	20230710	092300	152500	3000	3000	3000	3000	0
704	20230710	092200	152500	3000	3000	3000	3000	0
705	20230710	092100	152500	3000	3000	3000	3000	0
706	20230710	092000	152500	3000	3000	3000	3000	0
707	20230710	091900	152500	3000	3000	3000	3000	0
708	20230710	091800	152500	3000	3000	3000	3000	1
709	20230710	091700	149500	2990	2990	2990	2990	0
710	20230710	091600	149500	2990	2990	2990	2990	0
711	20230710	091500	149500	2990	2990	2990	2990	0
712	20230710	091400	149500	2990	2990	2990	2990	0
713	20230710	091300	149500	2990	2990	2990	2990	0
714	20230710	091200	149500	2990	2990	2990	2990	0
715	20230710	091100	149500	2990	2990	2990	2990	0
716	20230710	091000	149500	2990	2990	2990	2990	0
717	20230710	090900	149500	2990	2990	2990	2990	0
718	20230710	090800	149500	2990	2990	2990	2990	33
719	20230710	090700	50830	2990	2990	2990	2990	0
720	20230710	090600	50830	2990	2990	2990	2990	0
721	20230710	090500	50830	2990	2990	2990	2990	0
722	20230710	090400	50830	2990	2990	2990	2990	0
723	20230710	090300	50830	2990	2990	2990	2990	17
724	20230710	090200	0	2990	2990	2990	2990	0
725	20230710	090100	0	2990	2990	2990	2990	0
726	20230710	090000	0	2990	2990	2990	2990	0