KissMeData/448780/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	210000	4146990	2970	2970	2970	2970	1
3	20230704	205900	4146990	2970	2970	2970	2970	0
4	20230704	205800	4146990	2970	2970	2970	2970	0
5	20230704	205700	4146990	2970	2970	2970	2970	0
6	20230704	205600	4146990	2970	2970	2970	2970	0
7	20230704	205500	4146990	2970	2970	2970	2970	0
8	20230704	205400	4146990	2970	2970	2970	2970	0
9	20230704	205300	4146990	2970	2970	2970	2970	0
10	20230704	205200	4146990	2970	2970	2970	2970	0
11	20230704	205100	4146990	2970	2970	2970	2970	0
12	20230704	205000	4146990	2970	2970	2970	2970	0
13	20230704	204900	4146990	2970	2970	2970	2970	0
14	20230704	204800	4146990	2970	2970	2970	2970	0
15	20230704	204700	4146990	2970	2970	2970	2970	0
16	20230704	204600	4146990	2970	2970	2970	2970	0
17	20230704	204500	4146990	2970	2970	2970	2970	0
18	20230704	204400	4146990	2970	2970	2970	2970	0
19	20230704	204300	4146990	2970	2970	2970	2970	0
20	20230704	204200	4146990	2970	2970	2970	2970	0
21	20230704	204100	4146990	2970	2970	2970	2970	0
22	20230704	204000	4146990	2970	2970	2970	2970	0
23	20230704	203900	4146990	2970	2970	2970	2970	0
24	20230704	203800	4146990	2970	2970	2970	2970	0
25	20230704	203700	4146990	2970	2970	2970	2970	0
26	20230704	203600	4146990	2970	2970	2970	2970	0
27	20230704	203500	4146990	2970	2970	2970	2970	0
28	20230704	203400	4146990	2970	2970	2970	2970	0
29	20230704	203300	4146990	2970	2970	2970	2970	0
30	20230704	203200	4146990	2970	2970	2970	2970	0
31	20230704	203100	4146990	2970	2970	2970	2970	0
32	20230704	203000	4146990	2970	2970	2970	2970	1
33	20230704	202900	4146990	2970	2970	2970	2970	0
34	20230704	202800	4146990	2970	2970	2970	2970	0
35	20230704	202700	4146990	2970	2970	2970	2970	0
36	20230704	202600	4146990	2970	2970	2970	2970	0
37	20230704	202500	4146990	2970	2970	2970	2970	0
38	20230704	202400	4146990	2970	2970	2970	2970	0
39	20230704	202300	4146990	2970	2970	2970	2970	0
40	20230704	202200	4146990	2970	2970	2970	2970	0
41	20230704	202100	4146990	2970	2970	2970	2970	0
42	20230704	202000	4146990	2970	2970	2970	2970	0
43	20230704	201900	4146990	2970	2970	2970	2970	0
44	20230704	201800	4146990	2970	2970	2970	2970	0
45	20230704	201700	4146990	2970	2970	2970	2970	0
46	20230704	201600	4146990	2970	2970	2970	2970	0
47	20230704	201500	4146990	2970	2970	2970	2970	0
48	20230704	201400	4146990	2970	2970	2970	2970	0
49	20230704	201300	4146990	2970	2970	2970	2970	0
50	20230704	201200	4146990	2970	2970	2970	2970	0
51	20230704	201100	4146990	2970	2970	2970	2970	0
52	20230704	201000	4146990	2970	2970	2970	2970	0
53	20230704	200900	4146990	2970	2970	2970	2970	0
54	20230704	200800	4146990	2970	2970	2970	2970	0
55	20230704	200700	4146990	2970	2970	2970	2970	0
56	20230704	200600	4146990	2970	2970	2970	2970	0
57	20230704	200500	4146990	2970	2970	2970	2970	0
58	20230704	200400	4146990	2970	2970	2970	2970	0
59	20230704	200300	4146990	2970	2970	2970	2970	0
60	20230704	200200	4146990	2970	2970	2970	2970	0
61	20230704	200100	4146990	2970	2970	2970	2970	0
62	20230704	200000	4146990	2970	2970	2970	2970	1
63	20230704	195900	4146990	2970	2970	2970	2970	0
64	20230704	195800	4146990	2970	2970	2970	2970	0
65	20230704	195700	4146990	2970	2970	2970	2970	0
66	20230704	195600	4146990	2970	2970	2970	2970	0
67	20230704	195500	4146990	2970	2970	2970	2970	0
68	20230704	195400	4146990	2970	2970	2970	2970	0
69	20230704	195300	4146990	2970	2970	2970	2970	0
70	20230704	195200	4146990	2970	2970	2970	2970	0
71	20230704	195100	4146990	2970	2970	2970	2970	0
72	20230704	195000	4146990	2970	2970	2970	2970	0
73	20230704	194900	4146990	2970	2970	2970	2970	0
74	20230704	194800	4146990	2970	2970	2970	2970	0
75	20230704	194700	4146990	2970	2970	2970	2970	0
76	20230704	194600	4146990	2970	2970	2970	2970	0
77	20230704	194500	4146990	2970	2970	2970	2970	0
78	20230704	194400	4146990	2970	2970	2970	2970	0
79	20230704	194300	4146990	2970	2970	2970	2970	0
80	20230704	194200	4146990	2970	2970	2970	2970	0
81	20230704	194100	4146990	2970	2970	2970	2970	0
82	20230704	194000	4146990	2970	2970	2970	2970	0
83	20230704	193900	4146990	2970	2970	2970	2970	0
84	20230704	193800	4146990	2970	2970	2970	2970	0
85	20230704	193700	4146990	2970	2970	2970	2970	0
86	20230704	193600	4146990	2970	2970	2970	2970	0
87	20230704	193500	4146990	2970	2970	2970	2970	0
88	20230704	193400	4146990	2970	2970	2970	2970	0
89	20230704	193300	4146990	2970	2970	2970	2970	0
90	20230704	193200	4146990	2970	2970	2970	2970	0
91	20230704	193100	4146990	2970	2970	2970	2970	0
92	20230704	193000	4146990	2970	2970	2970	2970	1
93	20230704	192900	4146990	2970	2970	2970	2970	0
94	20230704	192800	4146990	2970	2970	2970	2970	0
95	20230704	192700	4146990	2970	2970	2970	2970	0
96	20230704	192600	4146990	2970	2970	2970	2970	0
97	20230704	192500	4146990	2970	2970	2970	2970	0
98	20230704	192400	4146990	2970	2970	2970	2970	0
99	20230704	192300	4146990	2970	2970	2970	2970	0
100	20230704	192200	4146990	2970	2970	2970	2970	0
101	20230704	192100	4146990	2970	2970	2970	2970	0
102	20230704	192000	4146990	2970	2970	2970	2970	0
103	20230704	191900	4146990	2970	2970	2970	2970	0
104	20230704	191800	4146990	2970	2970	2970	2970	0
105	20230704	191700	4146990	2970	2970	2970	2970	0
106	20230704	191600	4146990	2970	2970	2970	2970	0
107	20230704	191500	4146990	2970	2970	2970	2970	0
108	20230704	191400	4146990	2970	2970	2970	2970	0
109	20230704	191300	4146990	2970	2970	2970	2970	0
110	20230704	191200	4146990	2970	2970	2970	2970	0
111	20230704	191100	4146990	2970	2970	2970	2970	0
112	20230704	191000	4146990	2970	2970	2970	2970	0
113	20230704	190900	4146990	2970	2970	2970	2970	0
114	20230704	190800	4146990	2970	2970	2970	2970	0
115	20230704	190700	4146990	2970	2970	2970	2970	0
116	20230704	190600	4146990	2970	2970	2970	2970	0
117	20230704	190500	4146990	2970	2970	2970	2970	0
118	20230704	190400	4146990	2970	2970	2970	2970	0
119	20230704	190300	4146990	2970	2970	2970	2970	0
120	20230704	190200	4146990	2970	2970	2970	2970	0
121	20230704	190100	4146990	2970	2970	2970	2970	0
122	20230704	190000	4146990	2970	2970	2970	2970	1
123	20230704	185900	4146990	2970	2970	2970	2970	0
124	20230704	185800	4146990	2970	2970	2970	2970	0
125	20230704	185700	4146990	2970	2970	2970	2970	0
126	20230704	185600	4146990	2970	2970	2970	2970	0
127	20230704	185500	4146990	2970	2970	2970	2970	0
128	20230704	185400	4146990	2970	2970	2970	2970	0
129	20230704	185300	4146990	2970	2970	2970	2970	0
130	20230704	185200	4146990	2970	2970	2970	2970	0
131	20230704	185100	4146990	2970	2970	2970	2970	0
132	20230704	185000	4146990	2970	2970	2970	2970	0
133	20230704	184900	4146990	2970	2970	2970	2970	0
134	20230704	184800	4146990	2970	2970	2970	2970	0
135	20230704	184700	4146990	2970	2970	2970	2970	0
136	20230704	184600	4146990	2970	2970	2970	2970	0
137	20230704	184500	4146990	2970	2970	2970	2970	0
138	20230704	184400	4146990	2970	2970	2970	2970	0
139	20230704	184300	4146990	2970	2970	2970	2970	0
140	20230704	184200	4146990	2970	2970	2970	2970	0
141	20230704	184100	4146990	2970	2970	2970	2970	0
142	20230704	184000	4146990	2970	2970	2970	2970	0
143	20230704	183900	4146990	2970	2970	2970	2970	0
144	20230704	183800	4146990	2970	2970	2970	2970	0
145	20230704	183700	4146990	2970	2970	2970	2970	0
146	20230704	183600	4146990	2970	2970	2970	2970	0
147	20230704	183500	4146990	2970	2970	2970	2970	0
148	20230704	183400	4146990	2970	2970	2970	2970	0
149	20230704	183300	4146990	2970	2970	2970	2970	0
150	20230704	183200	4146990	2970	2970	2970	2970	0
151	20230704	183100	4146990	2970	2970	2970	2970	0
152	20230704	183000	4146990	2970	2970	2970	2970	1
153	20230704	182900	4146990	2970	2970	2970	2970	0
154	20230704	182800	4146990	2970	2970	2970	2970	0
155	20230704	182700	4146990	2970	2970	2970	2970	0
156	20230704	182600	4146990	2970	2970	2970	2970	0
157	20230704	182500	4146990	2970	2970	2970	2970	0
158	20230704	182400	4146990	2970	2970	2970	2970	0
159	20230704	182300	4146990	2970	2970	2970	2970	0
160	20230704	182200	4146990	2970	2970	2970	2970	0
161	20230704	182100	4146990	2970	2970	2970	2970	0
162	20230704	182000	4146990	2970	2970	2970	2970	0
163	20230704	181900	4146990	2970	2970	2970	2970	0
164	20230704	181800	4146990	2970	2970	2970	2970	0
165	20230704	181700	4146990	2970	2970	2970	2970	0
166	20230704	181600	4146990	2970	2970	2970	2970	0
167	20230704	181500	4146990	2970	2970	2970	2970	0
168	20230704	181400	4146990	2970	2970	2970	2970	0
169	20230704	181300	4146990	2970	2970	2970	2970	0
170	20230704	181200	4146990	2970	2970	2970	2970	0
171	20230704	181100	4146990	2970	2970	2970	2970	0
172	20230704	181000	4146990	2970	2970	2970	2970	0
173	20230704	180900	4146990	2970	2970	2970	2970	0
174	20230704	180800	4146990	2970	2970	2970	2970	0
175	20230704	180700	4146990	2970	2970	2970	2970	0
176	20230704	180600	4146990	2970	2970	2970	2970	0
177	20230704	180500	4146990	2970	2970	2970	2970	0
178	20230704	180400	4146990	2970	2970	2970	2970	0
179	20230704	180300	4146990	2970	2970	2970	2970	0
180	20230704	180200	4146990	2970	2970	2970	2970	0
181	20230704	180100	4146990	2970	2970	2970	2970	0
182	20230704	180000	4146990	2970	2970	2970	2970	1
183	20230704	175900	4146990	2970	2970	2970	2970	0
184	20230704	175800	4146990	2970	2970	2970	2970	0
185	20230704	175700	4146990	2970	2970	2970	2970	0
186	20230704	175600	4146990	2970	2970	2970	2970	0
187	20230704	175500	4146990	2970	2970	2970	2970	0
188	20230704	175400	4146990	2970	2970	2970	2970	0
189	20230704	175300	4146990	2970	2970	2970	2970	0
190	20230704	175200	4146990	2970	2970	2970	2970	0
191	20230704	175100	4146990	2970	2970	2970	2970	0
192	20230704	175000	4146990	2970	2970	2970	2970	0
193	20230704	174900	4146990	2970	2970	2970	2970	0
194	20230704	174800	4146990	2970	2970	2970	2970	0
195	20230704	174700	4146990	2970	2970	2970	2970	0
196	20230704	174600	4146990	2970	2970	2970	2970	0
197	20230704	174500	4146990	2970	2970	2970	2970	0
198	20230704	174400	4146990	2970	2970	2970	2970	0
199	20230704	174300	4146990	2970	2970	2970	2970	0
200	20230704	174200	4146990	2970	2970	2970	2970	0
201	20230704	174100	4146990	2970	2970	2970	2970	0
202	20230704	174000	4146990	2970	2970	2970	2970	0
203	20230704	173900	4146990	2970	2970	2970	2970	0
204	20230704	173800	4146990	2970	2970	2970	2970	0
205	20230704	173700	4146990	2970	2970	2970	2970	0
206	20230704	173600	4146990	2970	2970	2970	2970	0
207	20230704	173500	4146990	2970	2970	2970	2970	0
208	20230704	173400	4146990	2970	2970	2970	2970	0
209	20230704	173300	4146990	2970	2970	2970	2970	0
210	20230704	173200	4146990	2970	2970	2970	2970	0
211	20230704	173100	4146990	2970	2970	2970	2970	0
212	20230704	173000	4146990	2970	2970	2970	2970	1
213	20230704	172900	4146990	2970	2970	2970	2970	0
214	20230704	172800	4146990	2970	2970	2970	2970	0
215	20230704	172700	4146990	2970	2970	2970	2970	0
216	20230704	172600	4146990	2970	2970	2970	2970	0
217	20230704	172500	4146990	2970	2970	2970	2970	0
218	20230704	172400	4146990	2970	2970	2970	2970	0
219	20230704	172300	4146990	2970	2970	2970	2970	0
220	20230704	172200	4146990	2970	2970	2970	2970	0
221	20230704	172100	4146990	2970	2970	2970	2970	0
222	20230704	172000	4146990	2970	2970	2970	2970	0
223	20230704	171900	4146990	2970	2970	2970	2970	0
224	20230704	171800	4146990	2970	2970	2970	2970	0
225	20230704	171700	4146990	2970	2970	2970	2970	0
226	20230704	171600	4146990	2970	2970	2970	2970	0
227	20230704	171500	4146990	2970	2970	2970	2970	0
228	20230704	171400	4146990	2970	2970	2970	2970	0
229	20230704	171300	4146990	2970	2970	2970	2970	0
230	20230704	171200	4146990	2970	2970	2970	2970	0
231	20230704	171100	4146990	2970	2970	2970	2970	0
232	20230704	171000	4146990	2970	2970	2970	2970	0
233	20230704	170900	4146990	2970	2970	2970	2970	0
234	20230704	170800	4146990	2970	2970	2970	2970	0
235	20230704	170700	4146990	2970	2970	2970	2970	0
236	20230704	170600	4146990	2970	2970	2970	2970	0
237	20230704	170500	4146990	2970	2970	2970	2970	0
238	20230704	170400	4146990	2970	2970	2970	2970	0
239	20230704	170300	4146990	2970	2970	2970	2970	0
240	20230704	170200	4146990	2970	2970	2970	2970	0
241	20230704	170100	4146990	2970	2970	2970	2970	0
242	20230704	170000	4146990	2970	2970	2970	2970	1
243	20230704	165900	4146990	2970	2970	2970	2970	0
244	20230704	165800	4146990	2970	2970	2970	2970	0
245	20230704	165700	4146990	2970	2970	2970	2970	0
246	20230704	165600	4146990	2970	2970	2970	2970	0
247	20230704	165500	4146990	2970	2970	2970	2970	0
248	20230704	165400	4146990	2970	2970	2970	2970	0
249	20230704	165300	4146990	2970	2970	2970	2970	0
250	20230704	165200	4146990	2970	2970	2970	2970	0
251	20230704	165100	4146990	2970	2970	2970	2970	0
252	20230704	165000	4146990	2970	2970	2970	2970	0
253	20230704	164900	4146990	2970	2970	2970	2970	0
254	20230704	164800	4146990	2970	2970	2970	2970	0
255	20230704	164700	4146990	2970	2970	2970	2970	0
256	20230704	164600	4146990	2970	2970	2970	2970	0
257	20230704	164500	4146990	2970	2970	2970	2970	0
258	20230704	164400	4146990	2970	2970	2970	2970	0
259	20230704	164300	4146990	2970	2970	2970	2970	0
260	20230704	164200	4146990	2970	2970	2970	2970	0
261	20230704	164100	4146990	2970	2970	2970	2970	0
262	20230704	164000	4146990	2970	2970	2970	2970	0
263	20230704	163900	4146990	2970	2970	2970	2970	0
264	20230704	163800	4146990	2970	2970	2970	2970	0
265	20230704	163700	4146990	2970	2970	2970	2970	0
266	20230704	163600	4146990	2970	2970	2970	2970	0
267	20230704	163500	4146990	2970	2970	2970	2970	0
268	20230704	163400	4146990	2970	2970	2970	2970	0
269	20230704	163300	4146990	2970	2970	2970	2970	0
270	20230704	163200	4146990	2970	2970	2970	2970	0
271	20230704	163100	4146990	2970	2970	2970	2970	0
272	20230704	163000	4146990	2970	2970	2970	2970	1
273	20230704	162900	4146990	2970	2970	2970	2970	0
274	20230704	162800	4146990	2970	2970	2970	2970	0
275	20230704	162700	4146990	2970	2970	2970	2970	0
276	20230704	162600	4146990	2970	2970	2970	2970	0
277	20230704	162500	4146990	2970	2970	2970	2970	0
278	20230704	162400	4146990	2970	2970	2970	2970	0
279	20230704	162300	4146990	2970	2970	2970	2970	0
280	20230704	162200	4146990	2970	2970	2970	2970	0
281	20230704	162100	4146990	2970	2970	2970	2970	0
282	20230704	162000	4146990	2970	2970	2970	2970	0
283	20230704	161900	4146990	2970	2970	2970	2970	0
284	20230704	161800	4146990	2970	2970	2970	2970	0
285	20230704	161700	4146990	2970	2970	2970	2970	0
286	20230704	161600	4146990	2970	2970	2970	2970	0
287	20230704	161500	4146990	2970	2970	2970	2970	0
288	20230704	161400	4146990	2970	2970	2970	2970	0
289	20230704	161300	4146990	2970	2970	2970	2970	0
290	20230704	161200	4146990	2970	2970	2970	2970	0
291	20230704	161100	4146990	2970	2970	2970	2970	0
292	20230704	161000	4146990	2970	2970	2970	2970	0
293	20230704	160900	4146990	2970	2970	2970	2970	0
294	20230704	160800	4146990	2970	2970	2970	2970	0
295	20230704	160700	4146990	2970	2970	2970	2970	0
296	20230704	160600	4146990	2970	2970	2970	2970	0
297	20230704	160500	4146990	2970	2970	2970	2970	0
298	20230704	160400	4146990	2970	2970	2970	2970	0
299	20230704	160300	4146990	2970	2970	2970	2970	0
300	20230704	160200	4146990	2970	2970	2970	2970	0
301	20230704	160100	4146990	2970	2970	2970	2970	0
302	20230704	160000	4146990	2970	2970	2970	2970	1
303	20230704	155900	4146990	2970	2970	2970	2970	0
304	20230704	155800	4146990	2970	2970	2970	2970	0
305	20230704	155700	4146990	2970	2970	2970	2970	0
306	20230704	155600	4146990	2970	2970	2970	2970	0
307	20230704	155500	4146990	2970	2970	2970	2970	0
308	20230704	155400	4146990	2970	2970	2970	2970	0
309	20230704	155300	4146990	2970	2970	2970	2970	0
310	20230704	155200	4146990	2970	2970	2970	2970	0
311	20230704	155100	4146990	2970	2970	2970	2970	0
312	20230704	155000	4146990	2970	2970	2970	2970	0
313	20230704	154900	4146990	2970	2970	2970	2970	0
314	20230704	154800	4146990	2970	2970	2970	2970	0
315	20230704	154700	4146990	2970	2970	2970	2970	0
316	20230704	154600	4146990	2970	2970	2970	2970	0
317	20230704	154500	4146990	2970	2970	2970	2970	0
318	20230704	154400	4146990	2970	2970	2970	2970	0
319	20230704	154300	4146990	2970	2970	2970	2970	0
320	20230704	154200	4146990	2970	2970	2970	2970	0
321	20230704	154100	4146990	2970	2970	2970	2970	0
322	20230704	154000	4146990	2970	2970	2970	2970	0
323	20230704	153900	4146990	2970	2970	2970	2970	0
324	20230704	153800	4146990	2970	2970	2970	2970	0
325	20230704	153700	4146990	2970	2970	2970	2970	0
326	20230704	153600	4146990	2970	2970	2970	2970	0
327	20230704	153500	4146990	2970	2970	2970	2970	0
328	20230704	153400	4146990	2970	2970	2970	2970	0
329	20230704	153300	4146990	2970	2970	2970	2970	0
330	20230704	153200	4146990	2970	2970	2970	2970	0
331	20230704	153100	4146990	2970	2970	2970	2970	0
332	20230704	153000	4146990	2970	2970	2970	2970	1
333	20230704	152900	4146990	2970	2970	2970	2970	0
334	20230704	152800	4146990	2970	2970	2970	2970	0
335	20230704	152700	4146990	2970	2970	2970	2970	0
336	20230704	152600	4146990	2970	2970	2970	2970	0
337	20230704	152500	4146990	2970	2970	2970	2970	0
338	20230704	152400	4146990	2970	2970	2970	2970	0
339	20230704	152300	4146990	2970	2970	2970	2970	0
340	20230704	152200	4146990	2970	2970	2970	2970	0
341	20230704	152100	4146990	2970	2970	2970	2970	0
342	20230704	152000	4146990	2970	2970	2970	2970	0
343	20230704	151900	4146990	2970	2970	2970	2970	0
344	20230704	151800	4146990	2970	2970	2970	2970	0
345	20230704	151700	4146990	2970	2970	2970	2970	0
346	20230704	151600	4146990	2970	2970	2970	2970	0
347	20230704	151500	4146990	2970	2970	2970	2970	0
348	20230704	151400	4146990	2970	2970	2970	2970	0
349	20230704	151300	4146990	2970	2970	2970	2970	0
350	20230704	151200	4146990	2970	2970	2970	2970	0
351	20230704	151100	4146990	2970	2970	2970	2970	0
352	20230704	151000	4146990	2970	2970	2970	2970	1
353	20230704	150900	4144020	2985	2985	2985	2985	0
354	20230704	150800	4144020	2985	2985	2985	2985	0
355	20230704	150700	4144020	2985	2985	2985	2985	0
356	20230704	150600	4144020	2985	2985	2985	2985	0
357	20230704	150500	4144020	2985	2985	2985	2985	0
358	20230704	150400	4144020	2985	2985	2985	2985	0
359	20230704	150300	4144020	2985	2985	2985	2985	0
360	20230704	150200	4144020	2985	2985	2985	2985	0
361	20230704	150100	4144020	2985	2985	2985	2985	0
362	20230704	150000	4144020	2985	2985	2985	2985	0
363	20230704	145900	4144020	2985	2985	2985	2985	0
364	20230704	145800	4144020	2985	2985	2985	2985	0
365	20230704	145700	4144020	2985	2985	2985	2985	0
366	20230704	145600	4144020	2985	2985	2985	2985	0
367	20230704	145500	4144020	2985	2985	2985	2985	0
368	20230704	145400	4144020	2985	2985	2985	2985	0
369	20230704	145300	4144020	2985	2985	2985	2985	0
370	20230704	145200	4144020	2985	2985	2985	2985	0
371	20230704	145100	4144020	2985	2985	2985	2985	0
372	20230704	145000	4144020	2985	2985	2985	2985	0
373	20230704	144900	4144020	2985	2985	2985	2985	0
374	20230704	144800	4144020	2985	2985	2985	2985	0
375	20230704	144700	4144020	2985	2985	2985	2985	0
376	20230704	144600	4144020	2985	2985	2985	2985	0
377	20230704	144500	4144020	2985	2985	2985	2985	0
378	20230704	144400	4144020	2985	2985	2985	2985	0
379	20230704	144300	4144020	2985	2985	2985	2985	0
380	20230704	144200	4144020	2985	2985	2985	2985	0
381	20230704	144100	4144020	2985	2985	2985	2985	0
382	20230704	144000	4144020	2985	2985	2985	2985	0
383	20230704	143900	4144020	2985	2985	2985	2985	0
384	20230704	143800	4144020	2985	2985	2985	2985	0
385	20230704	143700	4144020	2985	2985	2985	2985	3
386	20230704	143600	4135065	2965	2965	2965	2965	0
387	20230704	143500	4135065	2965	2965	2965	2965	0
388	20230704	143400	4135065	2965	2965	2965	2965	0
389	20230704	143300	4135065	2965	2965	2965	2965	0
390	20230704	143200	4135065	2965	2965	2965	2965	0
391	20230704	143100	4135065	2965	2965	2965	2965	0
392	20230704	143000	4135065	2965	2965	2965	2965	0
393	20230704	142900	4135065	2965	2965	2965	2965	0
394	20230704	142800	4135065	2965	2965	2965	2965	0
395	20230704	142700	4135065	2965	2965	2965	2965	0
396	20230704	142600	4135065	2965	2965	2965	2965	0
397	20230704	142500	4135065	2965	2965	2965	2965	0
398	20230704	142400	4135065	2965	2965	2965	2965	0
399	20230704	142300	4135065	2965	2965	2965	2965	0
400	20230704	142200	4135065	2965	2965	2965	2965	0
401	20230704	142100	4135065	2965	2965	2965	2965	0
402	20230704	142000	4135065	2965	2965	2965	2965	0
403	20230704	141900	4135065	2965	2965	2965	2965	0
404	20230704	141800	4135065	2965	2965	2965	2965	0
405	20230704	141700	4135065	2965	2965	2965	2965	0
406	20230704	141600	4135065	2965	2965	2965	2965	0
407	20230704	141500	4135065	2965	2965	2965	2965	0
408	20230704	141400	4135065	2965	2965	2965	2965	0
409	20230704	141300	4135065	2965	2965	2965	2965	0
410	20230704	141200	4135065	2965	2965	2965	2965	0
411	20230704	141100	4135065	2965	2965	2965	2965	0
412	20230704	141000	4135065	2965	2965	2965	2965	0
413	20230704	140900	4135065	2965	2965	2965	2965	0
414	20230704	140800	4135065	2965	2965	2965	2965	0
415	20230704	140700	4135065	2965	2965	2965	2965	0
416	20230704	140600	4135065	2965	2965	2965	2965	0
417	20230704	140500	4135065	2965	2965	2965	2965	0
418	20230704	140400	4135065	2965	2965	2965	2965	0
419	20230704	140300	4135065	2965	2965	2965	2965	0
420	20230704	140200	4135065	2965	2965	2965	2965	0
421	20230704	140100	4135065	2965	2965	2965	2965	0
422	20230704	140000	4135065	2965	2965	2965	2965	0
423	20230704	135900	4135065	2965	2965	2965	2965	0
424	20230704	135800	4135065	2965	2965	2965	2965	0
425	20230704	135700	4135065	2965	2965	2965	2965	0
426	20230704	135600	4135065	2965	2965	2965	2965	0
427	20230704	135500	4135065	2965	2965	2965	2965	0
428	20230704	135400	4135065	2965	2965	2965	2965	0
429	20230704	135300	4135065	2965	2965	2965	2965	0
430	20230704	135200	4135065	2965	2965	2965	2965	0
431	20230704	135100	4135065	2965	2965	2965	2965	0
432	20230704	135000	4135065	2965	2965	2965	2965	0
433	20230704	134900	4135065	2965	2965	2965	2965	0
434	20230704	134800	4135065	2965	2965	2965	2965	0
435	20230704	134700	4135065	2965	2965	2965	2965	0
436	20230704	134600	4135065	2965	2965	2965	2965	0
437	20230704	134500	4135065	2965	2965	2965	2965	0
438	20230704	134400	4135065	2965	2965	2965	2965	180
439	20230704	134300	3601365	2965	2965	2965	2965	0
440	20230704	134200	3601365	2965	2965	2965	2965	0
441	20230704	134100	3601365	2965	2965	2965	2965	0
442	20230704	134000	3601365	2965	2965	2965	2965	0
443	20230704	133900	3601365	2965	2965	2965	2965	0
444	20230704	133800	3601365	2965	2965	2965	2965	0
445	20230704	133700	3601365	2965	2965	2965	2965	0
446	20230704	133600	3601365	2965	2965	2965	2965	0
447	20230704	133500	3601365	2965	2965	2965	2965	10
448	20230704	133400	3571715	2990	2990	2990	2990	0
449	20230704	133300	3571715	2990	2990	2990	2990	0
450	20230704	133200	3571715	2990	2990	2990	2990	0
451	20230704	133100	3571715	2990	2985	2990	2985	200
452	20230704	133000	2974480	2960	2960	2960	2960	0
453	20230704	132900	2974480	2960	2960	2960	2960	0
454	20230704	132800	2974480	2960	2960	2960	2960	0
455	20230704	132700	2974480	2960	2960	2960	2960	0
456	20230704	132600	2974480	2960	2960	2960	2960	0
457	20230704	132500	2974480	2960	2960	2960	2960	0
458	20230704	132400	2974480	2960	2960	2960	2960	0
459	20230704	132300	2974480	2960	2960	2960	2960	0
460	20230704	132200	2974480	2960	2960	2960	2960	0
461	20230704	132100	2974480	2960	2960	2960	2960	0
462	20230704	132000	2974480	2960	2960	2960	2960	0
463	20230704	131900	2974480	2960	2960	2960	2960	0
464	20230704	131800	2974480	2960	2960	2960	2960	0
465	20230704	131700	2974480	2960	2960	2960	2960	0
466	20230704	131600	2974480	2960	2960	2960	2960	0
467	20230704	131500	2974480	2960	2960	2960	2960	0
468	20230704	131400	2974480	2960	2960	2960	2960	0
469	20230704	131300	2974480	2960	2960	2960	2960	0
470	20230704	131200	2974480	2960	2960	2960	2960	0
471	20230704	131100	2974480	2960	2960	2960	2960	0
472	20230704	131000	2974480	2960	2960	2960	2960	0
473	20230704	130900	2974480	2960	2960	2960	2960	0
474	20230704	130800	2974480	2960	2960	2960	2960	0
475	20230704	130700	2974480	2960	2960	2960	2960	0
476	20230704	130600	2974480	2960	2960	2960	2960	0
477	20230704	130500	2974480	2960	2960	2960	2960	0
478	20230704	130400	2974480	2960	2960	2960	2960	0
479	20230704	130300	2974480	2960	2960	2960	2960	0
480	20230704	130200	2974480	2960	2960	2960	2960	0
481	20230704	130100	2974480	2960	2960	2960	2960	0
482	20230704	130000	2974480	2960	2960	2960	2960	0
483	20230704	125900	2974480	2960	2960	2960	2960	0
484	20230704	125800	2974480	2960	2960	2960	2960	0
485	20230704	125700	2974480	2960	2960	2960	2960	0
486	20230704	125600	2974480	2960	2960	2960	2960	0
487	20230704	125500	2974480	2960	2960	2960	2960	0
488	20230704	125400	2974480	2960	2960	2960	2960	0
489	20230704	125300	2974480	2960	2960	2960	2960	0
490	20230704	125200	2974480	2960	2960	2960	2960	0
491	20230704	125100	2974480	2960	2960	2960	2960	0
492	20230704	125000	2974480	2960	2960	2960	2960	0
493	20230704	124900	2974480	2960	2960	2960	2960	0
494	20230704	124800	2974480	2960	2960	2960	2960	0
495	20230704	124700	2974480	2960	2960	2960	2960	0
496	20230704	124600	2974480	2960	2960	2960	2960	0
497	20230704	124500	2974480	2960	2960	2960	2960	0
498	20230704	124400	2974480	2960	2960	2960	2960	0
499	20230704	124300	2974480	2960	2960	2960	2960	0
500	20230704	124200	2974480	2960	2960	2960	2960	0
501	20230704	124100	2974480	2960	2960	2960	2960	0
502	20230704	124000	2974480	2960	2960	2960	2960	0
503	20230704	123900	2974480	2960	2960	2960	2960	0
504	20230704	123800	2974480	2960	2960	2960	2960	0
505	20230704	123700	2974480	2960	2960	2960	2960	0
506	20230704	123600	2974480	2960	2960	2960	2960	0
507	20230704	123500	2974480	2960	2960	2960	2960	0
508	20230704	123400	2974480	2960	2960	2960	2960	0
509	20230704	123300	2974480	2960	2960	2960	2960	0
510	20230704	123200	2974480	2960	2960	2960	2960	0
511	20230704	123100	2974480	2960	2960	2960	2960	0
512	20230704	123000	2974480	2960	2960	2960	2960	0
513	20230704	122900	2974480	2960	2960	2960	2960	0
514	20230704	122800	2974480	2960	2960	2960	2960	0
515	20230704	122700	2974480	2960	2960	2960	2960	0
516	20230704	122600	2974480	2960	2960	2960	2960	0
517	20230704	122500	2974480	2960	2960	2960	2960	0
518	20230704	122400	2974480	2960	2960	2960	2960	0
519	20230704	122300	2974480	2960	2960	2960	2960	0
520	20230704	122200	2974480	2960	2960	2960	2960	0
521	20230704	122100	2974480	2960	2960	2960	2960	0
522	20230704	122000	2974480	2960	2960	2960	2960	0
523	20230704	121900	2974480	2960	2960	2960	2960	0
524	20230704	121800	2974480	2960	2960	2960	2960	0
525	20230704	121700	2974480	2960	2960	2960	2960	0
526	20230704	121600	2974480	2960	2960	2960	2960	0
527	20230704	121500	2974480	2960	2960	2960	2960	0
528	20230704	121400	2974480	2960	2960	2960	2960	0
529	20230704	121300	2974480	2960	2960	2960	2960	0
530	20230704	121200	2974480	2960	2960	2960	2960	0
531	20230704	121100	2974480	2960	2960	2960	2960	0
532	20230704	121000	2974480	2960	2960	2960	2960	0
533	20230704	120900	2974480	2960	2960	2960	2960	0
534	20230704	120800	2974480	2960	2960	2960	2960	0
535	20230704	120700	2974480	2960	2960	2960	2960	0
536	20230704	120600	2974480	2960	2960	2960	2960	0
537	20230704	120500	2974480	2960	2960	2960	2960	0
538	20230704	120400	2974480	2960	2960	2960	2960	0
539	20230704	120300	2974480	2960	2960	2960	2960	0
540	20230704	120200	2974480	2960	2960	2960	2960	0
541	20230704	120100	2974480	2960	2960	2960	2960	0
542	20230704	120000	2974480	2960	2960	2960	2960	0
543	20230704	115900	2974480	2960	2960	2960	2960	0
544	20230704	115800	2974480	2960	2960	2960	2960	0
545	20230704	115700	2974480	2960	2960	2960	2960	0
546	20230704	115600	2974480	2960	2960	2960	2960	0
547	20230704	115500	2974480	2960	2960	2960	2960	0
548	20230704	115400	2974480	2960	2960	2960	2960	0
549	20230704	115300	2974480	2960	2960	2960	2960	0
550	20230704	115200	2974480	2960	2960	2960	2960	0
551	20230704	115100	2974480	2960	2960	2960	2960	0
552	20230704	115000	2974480	2960	2960	2960	2960	0
553	20230704	114900	2974480	2960	2960	2960	2960	0
554	20230704	114800	2974480	2960	2960	2960	2960	0
555	20230704	114700	2974480	2960	2960	2960	2960	0
556	20230704	114600	2974480	2960	2960	2960	2960	0
557	20230704	114500	2974480	2960	2960	2960	2960	0
558	20230704	114400	2974480	2960	2960	2960	2960	0
559	20230704	114300	2974480	2960	2960	2960	2960	0
560	20230704	114200	2974480	2960	2960	2960	2960	0
561	20230704	114100	2974480	2960	2960	2960	2960	0
562	20230704	114000	2974480	2960	2960	2960	2960	0
563	20230704	113900	2974480	2960	2960	2960	2960	0
564	20230704	113800	2974480	2960	2960	2960	2960	0
565	20230704	113700	2974480	2960	2960	2960	2960	0
566	20230704	113600	2974480	2960	2960	2960	2960	0
567	20230704	113500	2974480	2960	2960	2960	2960	0
568	20230704	113400	2974480	2960	2960	2960	2960	0
569	20230704	113300	2974480	2960	2960	2960	2960	0
570	20230704	113200	2974480	2960	2960	2960	2960	0
571	20230704	113100	2974480	2960	2960	2960	2960	0
572	20230704	113000	2974480	2960	2960	2960	2960	0
573	20230704	112900	2974480	2960	2960	2960	2960	0
574	20230704	112800	2974480	2960	2960	2960	2960	0
575	20230704	112700	2974480	2960	2960	2960	2960	0
576	20230704	112600	2974480	2960	2960	2960	2960	0
577	20230704	112500	2974480	2960	2960	2960	2960	0
578	20230704	112400	2974480	2960	2960	2960	2960	0
579	20230704	112300	2974480	2960	2960	2960	2960	0
580	20230704	112200	2974480	2960	2960	2960	2960	0
581	20230704	112100	2974480	2960	2960	2960	2960	0
582	20230704	112000	2974480	2960	2960	2960	2960	0
583	20230704	111900	2974480	2960	2960	2960	2960	0
584	20230704	111800	2974480	2960	2960	2960	2960	30
585	20230704	111700	2885680	2965	2965	2965	2965	0
586	20230704	111600	2885680	2965	2965	2965	2965	0
587	20230704	111500	2885680	2965	2965	2965	2965	0
588	20230704	111400	2885680	2965	2965	2965	2965	0
589	20230704	111300	2885680	2965	2965	2965	2965	0
590	20230704	111200	2885680	2965	2965	2965	2965	0
591	20230704	111100	2885680	2965	2965	2965	2965	0
592	20230704	111000	2885680	2965	2965	2965	2965	0
593	20230704	110900	2885680	2965	2965	2965	2965	0
594	20230704	110800	2885680	2965	2965	2965	2965	0
595	20230704	110700	2885680	2965	2965	2965	2965	0
596	20230704	110600	2885680	2965	2965	2965	2965	0
597	20230704	110500	2885680	2965	2965	2965	2965	0
598	20230704	110400	2885680	2965	2965	2965	2965	0
599	20230704	110300	2885680	2965	2965	2965	2965	0
600	20230704	110200	2885680	2965	2965	2965	2965	0
601	20230704	110100	2885680	2965	2965	2965	2965	0
602	20230704	110000	2885680	2965	2965	2965	2965	0
603	20230704	105900	2885680	2965	2965	2965	2965	0
604	20230704	105800	2885680	2965	2965	2965	2965	0
605	20230704	105700	2885680	2965	2965	2965	2965	0
606	20230704	105600	2885680	2965	2965	2965	2965	0
607	20230704	105500	2885680	2965	2965	2965	2965	0
608	20230704	105400	2885680	2965	2965	2965	2965	1
609	20230704	105300	2882715	2960	2960	2960	2960	0
610	20230704	105200	2882715	2960	2960	2960	2960	0
611	20230704	105100	2882715	2960	2960	2960	2960	0
612	20230704	105000	2882715	2960	2960	2960	2960	0
613	20230704	104900	2882715	2960	2960	2960	2960	0
614	20230704	104800	2882715	2960	2960	2960	2960	0
615	20230704	104700	2882715	2960	2960	2960	2960	0
616	20230704	104600	2882715	2960	2960	2960	2960	0
617	20230704	104500	2882715	2960	2960	2960	2960	0
618	20230704	104400	2882715	2960	2960	2960	2960	0
619	20230704	104300	2882715	2960	2960	2960	2960	10
620	20230704	104200	2853115	2985	2985	2985	2985	0
621	20230704	104100	2853115	2985	2985	2985	2985	0
622	20230704	104000	2853115	2985	2985	2985	2985	0
623	20230704	103900	2853115	2985	2985	2985	2985	0
624	20230704	103800	2853115	2985	2985	2985	2985	0
625	20230704	103700	2853115	2985	2985	2985	2985	0
626	20230704	103600	2853115	2985	2985	2985	2985	47
627	20230704	103500	2712820	2990	2990	2990	2990	0
628	20230704	103400	2712820	2990	2990	2990	2990	0
629	20230704	103300	2712820	2990	2990	2990	2990	0
630	20230704	103200	2712820	2990	2990	2990	2990	0
631	20230704	103100	2712820	2990	2990	2990	2990	0
632	20230704	103000	2712820	2990	2990	2990	2990	0
633	20230704	102900	2712820	2990	2990	2990	2990	0
634	20230704	102800	2712820	2990	2990	2990	2990	0
635	20230704	102700	2712820	2990	2990	2990	2990	0
636	20230704	102600	2712820	2990	2990	2990	2990	0
637	20230704	102500	2712820	2990	2990	2990	2990	0
638	20230704	102400	2712820	2990	2990	2990	2990	0
639	20230704	102300	2712820	2990	2990	2990	2990	0
640	20230704	102200	2712820	2990	2990	2990	2990	0
641	20230704	102100	2712820	2990	2990	2990	2990	0
642	20230704	102000	2712820	2990	2990	2990	2990	0
643	20230704	101900	2712820	2990	2990	2990	2990	0
644	20230704	101800	2712820	2990	2990	2990	2990	0
645	20230704	101700	2712820	2990	2990	2990	2990	0
646	20230704	101600	2712820	2990	2990	2990	2990	0
647	20230704	101500	2712820	2990	2990	2990	2990	0
648	20230704	101400	2712820	2990	2990	2990	2990	0
649	20230704	101300	2712820	2990	2985	2990	2985	400
650	20230704	101200	1517315	2985	2985	2985	2985	100
651	20230704	101100	1218815	2955	2955	2955	2955	0
652	20230704	101000	1218815	2955	2955	2955	2955	0
653	20230704	100900	1218815	2955	2955	2955	2955	0
654	20230704	100800	1218815	2955	2955	2955	2955	198
655	20230704	100700	633725	2945	2945	2945	2945	0
656	20230704	100600	633725	2945	2945	2945	2945	0
657	20230704	100500	633725	2945	2945	2945	2945	0
658	20230704	100400	633725	2945	2945	2945	2945	0
659	20230704	100300	633725	2945	2945	2945	2945	0
660	20230704	100200	633725	2945	2945	2945	2945	0
661	20230704	100100	633725	2945	2945	2945	2945	0
662	20230704	100000	633725	2945	2945	2945	2945	0
663	20230704	095900	633725	2945	2945	2945	2945	0
664	20230704	095800	633725	2945	2945	2945	2945	0
665	20230704	095700	633725	2945	2945	2945	2945	0
666	20230704	095600	633725	2945	2945	2945	2945	5
667	20230704	095500	619000	3000	3000	3000	3000	2
668	20230704	095400	613000	3065	3065	3065	3065	0
669	20230704	095300	613000	3065	3065	3065	3065	0
670	20230704	095200	613000	3065	3065	3065	3065	0
671	20230704	095100	613000	3065	3065	3065	3065	0
672	20230704	095000	613000	3065	3065	3065	3065	0
673	20230704	094900	613000	3065	3065	3065	3065	0
674	20230704	094800	613000	3065	3065	3065	3065	0
675	20230704	094700	613000	3065	3065	3065	3065	0
676	20230704	094600	613000	3065	3065	3065	3065	0
677	20230704	094500	613000	3065	3065	3065	3065	0
678	20230704	094400	613000	3065	3065	3065	3065	0
679	20230704	094300	613000	3065	3065	3065	3065	0
680	20230704	094200	613000	3065	3065	3065	3065	0
681	20230704	094100	613000	3065	3065	3065	3065	0
682	20230704	094000	613000	3065	3065	3065	3065	0
683	20230704	093900	613000	3065	3065	3065	3065	0
684	20230704	093800	613000	3065	3065	3065	3065	0
685	20230704	093700	613000	3065	3065	3065	3065	0
686	20230704	093600	613000	3065	3065	3065	3065	0
687	20230704	093500	613000	3065	3065	3065	3065	0
688	20230704	093400	613000	3065	3065	3065	3065	0
689	20230704	093300	613000	3065	3065	3065	3065	0
690	20230704	093200	613000	3065	3065	3065	3065	0
691	20230704	093100	613000	3065	3065	3065	3065	0
692	20230704	093000	613000	3065	3065	3065	3065	0
693	20230704	092900	613000	3065	3065	3065	3065	0
694	20230704	092800	613000	3065	3065	3065	3065	0
695	20230704	092700	613000	3065	3065	3065	3065	0
696	20230704	092600	613000	3065	3065	3065	3065	0
697	20230704	092500	613000	3065	3065	3065	3065	0
698	20230704	092400	613000	3065	3065	3065	3065	0
699	20230704	092300	613000	3065	3065	3065	3065	0
700	20230704	092200	613000	3065	3065	3065	3065	0
701	20230704	092100	613000	3065	3065	3065	3065	0
702	20230704	092000	613000	3065	3065	3065	3065	0
703	20230704	091900	613000	3065	3065	3065	3065	0
704	20230704	091800	613000	3065	3065	3065	3065	0
705	20230704	091700	613000	3065	3065	3065	3065	0
706	20230704	091600	613000	3065	3065	3065	3065	0
707	20230704	091500	613000	3065	3065	3065	3065	0
708	20230704	091400	613000	3065	3065	3065	3065	0
709	20230704	091300	613000	3065	3065	3065	3065	0
710	20230704	091200	613000	3065	3065	3065	3065	0
711	20230704	091100	613000	3065	3065	3065	3065	0
712	20230704	091000	613000	3065	3065	3065	3065	0
713	20230704	090900	613000	3065	3065	3065	3065	0
714	20230704	090800	613000	3065	3065	3065	3065	0
715	20230704	090700	613000	3065	3065	3065	3065	0
716	20230704	090600	613000	3065	3065	3065	3065	0
717	20230704	090500	613000	3065	3065	3065	3065	200
718	20230704	090400	0	3050	3050	3050	3050	0
719	20230704	090300	0	3050	3050	3050	3050	0
720	20230704	090200	0	3050	3050	3050	3050	0
721	20230704	090100	0	3050	3050	3050	3050	0
722	20230704	090000	0	3050	3050	3050	3050	0