KissMeData/323350/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	204800	1837000	41000	41000	41000	41000	1
3	20230706	204700	1837000	41000	41000	41000	41000	0
4	20230706	204600	1837000	41000	41000	41000	41000	0
5	20230706	204500	1837000	41000	41000	41000	41000	0
6	20230706	204400	1837000	41000	41000	41000	41000	0
7	20230706	204300	1837000	41000	41000	41000	41000	0
8	20230706	204200	1837000	41000	41000	41000	41000	0
9	20230706	204100	1837000	41000	41000	41000	41000	0
10	20230706	204000	1837000	41000	41000	41000	41000	0
11	20230706	203900	1837000	41000	41000	41000	41000	0
12	20230706	203800	1837000	41000	41000	41000	41000	0
13	20230706	203700	1837000	41000	41000	41000	41000	0
14	20230706	203600	1837000	41000	41000	41000	41000	0
15	20230706	203500	1837000	41000	41000	41000	41000	0
16	20230706	203400	1837000	41000	41000	41000	41000	0
17	20230706	203300	1837000	41000	41000	41000	41000	0
18	20230706	203200	1837000	41000	41000	41000	41000	0
19	20230706	203100	1837000	41000	41000	41000	41000	0
20	20230706	203000	1837000	41000	41000	41000	41000	0
21	20230706	202900	1837000	41000	41000	41000	41000	0
22	20230706	202800	1837000	41000	41000	41000	41000	0
23	20230706	202700	1837000	41000	41000	41000	41000	0
24	20230706	202600	1837000	41000	41000	41000	41000	0
25	20230706	202500	1837000	41000	41000	41000	41000	0
26	20230706	202400	1837000	41000	41000	41000	41000	0
27	20230706	202300	1837000	41000	41000	41000	41000	0
28	20230706	202200	1837000	41000	41000	41000	41000	0
29	20230706	202100	1837000	41000	41000	41000	41000	0
30	20230706	202000	1837000	41000	41000	41000	41000	0
31	20230706	201900	1837000	41000	41000	41000	41000	0
32	20230706	201800	1837000	41000	41000	41000	41000	1
33	20230706	201700	1837000	41000	41000	41000	41000	0
34	20230706	201600	1837000	41000	41000	41000	41000	0
35	20230706	201500	1837000	41000	41000	41000	41000	0
36	20230706	201400	1837000	41000	41000	41000	41000	0
37	20230706	201300	1837000	41000	41000	41000	41000	0
38	20230706	201200	1837000	41000	41000	41000	41000	0
39	20230706	201100	1837000	41000	41000	41000	41000	0
40	20230706	201000	1837000	41000	41000	41000	41000	0
41	20230706	200900	1837000	41000	41000	41000	41000	0
42	20230706	200800	1837000	41000	41000	41000	41000	0
43	20230706	200700	1837000	41000	41000	41000	41000	0
44	20230706	200600	1837000	41000	41000	41000	41000	0
45	20230706	200500	1837000	41000	41000	41000	41000	0
46	20230706	200400	1837000	41000	41000	41000	41000	0
47	20230706	200300	1837000	41000	41000	41000	41000	0
48	20230706	200200	1837000	41000	41000	41000	41000	0
49	20230706	200100	1837000	41000	41000	41000	41000	0
50	20230706	200000	1837000	41000	41000	41000	41000	0
51	20230706	195900	1837000	41000	41000	41000	41000	0
52	20230706	195800	1837000	41000	41000	41000	41000	0
53	20230706	195700	1837000	41000	41000	41000	41000	0
54	20230706	195600	1837000	41000	41000	41000	41000	0
55	20230706	195500	1837000	41000	41000	41000	41000	0
56	20230706	195400	1837000	41000	41000	41000	41000	0
57	20230706	195300	1837000	41000	41000	41000	41000	0
58	20230706	195200	1837000	41000	41000	41000	41000	0
59	20230706	195100	1837000	41000	41000	41000	41000	0
60	20230706	195000	1837000	41000	41000	41000	41000	0
61	20230706	194900	1837000	41000	41000	41000	41000	0
62	20230706	194800	1837000	41000	41000	41000	41000	1
63	20230706	194700	1837000	41000	41000	41000	41000	0
64	20230706	194600	1837000	41000	41000	41000	41000	0
65	20230706	194500	1837000	41000	41000	41000	41000	0
66	20230706	194400	1837000	41000	41000	41000	41000	0
67	20230706	194300	1837000	41000	41000	41000	41000	0
68	20230706	194200	1837000	41000	41000	41000	41000	0
69	20230706	194100	1837000	41000	41000	41000	41000	0
70	20230706	194000	1837000	41000	41000	41000	41000	0
71	20230706	193900	1837000	41000	41000	41000	41000	0
72	20230706	193800	1837000	41000	41000	41000	41000	0
73	20230706	193700	1837000	41000	41000	41000	41000	0
74	20230706	193600	1837000	41000	41000	41000	41000	0
75	20230706	193500	1837000	41000	41000	41000	41000	0
76	20230706	193400	1837000	41000	41000	41000	41000	0
77	20230706	193300	1837000	41000	41000	41000	41000	0
78	20230706	193200	1837000	41000	41000	41000	41000	0
79	20230706	193100	1837000	41000	41000	41000	41000	0
80	20230706	193000	1837000	41000	41000	41000	41000	0
81	20230706	192900	1837000	41000	41000	41000	41000	0
82	20230706	192800	1837000	41000	41000	41000	41000	0
83	20230706	192700	1837000	41000	41000	41000	41000	0
84	20230706	192600	1837000	41000	41000	41000	41000	0
85	20230706	192500	1837000	41000	41000	41000	41000	0
86	20230706	192400	1837000	41000	41000	41000	41000	0
87	20230706	192300	1837000	41000	41000	41000	41000	0
88	20230706	192200	1837000	41000	41000	41000	41000	0
89	20230706	192100	1837000	41000	41000	41000	41000	0
90	20230706	192000	1837000	41000	41000	41000	41000	0
91	20230706	191900	1837000	41000	41000	41000	41000	0
92	20230706	191800	1837000	41000	41000	41000	41000	1
93	20230706	191700	1837000	41000	41000	41000	41000	0
94	20230706	191600	1837000	41000	41000	41000	41000	0
95	20230706	191500	1837000	41000	41000	41000	41000	0
96	20230706	191400	1837000	41000	41000	41000	41000	0
97	20230706	191300	1837000	41000	41000	41000	41000	0
98	20230706	191200	1837000	41000	41000	41000	41000	0
99	20230706	191100	1837000	41000	41000	41000	41000	0
100	20230706	191000	1837000	41000	41000	41000	41000	0
101	20230706	190900	1837000	41000	41000	41000	41000	0
102	20230706	190800	1837000	41000	41000	41000	41000	0
103	20230706	190700	1837000	41000	41000	41000	41000	0
104	20230706	190600	1837000	41000	41000	41000	41000	0
105	20230706	190500	1837000	41000	41000	41000	41000	0
106	20230706	190400	1837000	41000	41000	41000	41000	0
107	20230706	190300	1837000	41000	41000	41000	41000	0
108	20230706	190200	1837000	41000	41000	41000	41000	0
109	20230706	190100	1837000	41000	41000	41000	41000	0
110	20230706	190000	1837000	41000	41000	41000	41000	0
111	20230706	185900	1837000	41000	41000	41000	41000	0
112	20230706	185800	1837000	41000	41000	41000	41000	0
113	20230706	185700	1837000	41000	41000	41000	41000	0
114	20230706	185600	1837000	41000	41000	41000	41000	0
115	20230706	185500	1837000	41000	41000	41000	41000	0
116	20230706	185400	1837000	41000	41000	41000	41000	0
117	20230706	185300	1837000	41000	41000	41000	41000	0
118	20230706	185200	1837000	41000	41000	41000	41000	0
119	20230706	185100	1837000	41000	41000	41000	41000	0
120	20230706	185000	1837000	41000	41000	41000	41000	0
121	20230706	184900	1837000	41000	41000	41000	41000	0
122	20230706	184800	1837000	41000	41000	41000	41000	1
123	20230706	184700	1837000	41000	41000	41000	41000	0
124	20230706	184600	1837000	41000	41000	41000	41000	0
125	20230706	184500	1837000	41000	41000	41000	41000	0
126	20230706	184400	1837000	41000	41000	41000	41000	0
127	20230706	184300	1837000	41000	41000	41000	41000	0
128	20230706	184200	1837000	41000	41000	41000	41000	0
129	20230706	184100	1837000	41000	41000	41000	41000	0
130	20230706	184000	1837000	41000	41000	41000	41000	0
131	20230706	183900	1837000	41000	41000	41000	41000	0
132	20230706	183800	1837000	41000	41000	41000	41000	0
133	20230706	183700	1837000	41000	41000	41000	41000	0
134	20230706	183600	1837000	41000	41000	41000	41000	0
135	20230706	183500	1837000	41000	41000	41000	41000	0
136	20230706	183400	1837000	41000	41000	41000	41000	0
137	20230706	183300	1837000	41000	41000	41000	41000	0
138	20230706	183200	1837000	41000	41000	41000	41000	0
139	20230706	183100	1837000	41000	41000	41000	41000	0
140	20230706	183000	1837000	41000	41000	41000	41000	0
141	20230706	182900	1837000	41000	41000	41000	41000	0
142	20230706	182800	1837000	41000	41000	41000	41000	0
143	20230706	182700	1837000	41000	41000	41000	41000	0
144	20230706	182600	1837000	41000	41000	41000	41000	0
145	20230706	182500	1837000	41000	41000	41000	41000	0
146	20230706	182400	1837000	41000	41000	41000	41000	0
147	20230706	182300	1837000	41000	41000	41000	41000	0
148	20230706	182200	1837000	41000	41000	41000	41000	0
149	20230706	182100	1837000	41000	41000	41000	41000	0
150	20230706	182000	1837000	41000	41000	41000	41000	0
151	20230706	181900	1837000	41000	41000	41000	41000	0
152	20230706	181800	1837000	41000	41000	41000	41000	1
153	20230706	181700	1837000	41000	41000	41000	41000	0
154	20230706	181600	1837000	41000	41000	41000	41000	0
155	20230706	181500	1837000	41000	41000	41000	41000	0
156	20230706	181400	1837000	41000	41000	41000	41000	0
157	20230706	181300	1837000	41000	41000	41000	41000	0
158	20230706	181200	1837000	41000	41000	41000	41000	0
159	20230706	181100	1837000	41000	41000	41000	41000	0
160	20230706	181000	1837000	41000	41000	41000	41000	0
161	20230706	180900	1837000	41000	41000	41000	41000	0
162	20230706	180800	1837000	41000	41000	41000	41000	0
163	20230706	180700	1837000	41000	41000	41000	41000	0
164	20230706	180600	1837000	41000	41000	41000	41000	0
165	20230706	180500	1837000	41000	41000	41000	41000	0
166	20230706	180400	1837000	41000	41000	41000	41000	0
167	20230706	180300	1837000	41000	41000	41000	41000	0
168	20230706	180200	1837000	41000	41000	41000	41000	0
169	20230706	180100	1837000	41000	41000	41000	41000	0
170	20230706	180000	1837000	41000	41000	41000	41000	0
171	20230706	175900	1837000	41000	41000	41000	41000	0
172	20230706	175800	1837000	41000	41000	41000	41000	0
173	20230706	175700	1837000	41000	41000	41000	41000	0
174	20230706	175600	1837000	41000	41000	41000	41000	0
175	20230706	175500	1837000	41000	41000	41000	41000	0
176	20230706	175400	1837000	41000	41000	41000	41000	0
177	20230706	175300	1837000	41000	41000	41000	41000	0
178	20230706	175200	1837000	41000	41000	41000	41000	0
179	20230706	175100	1837000	41000	41000	41000	41000	0
180	20230706	175000	1837000	41000	41000	41000	41000	0
181	20230706	174900	1837000	41000	41000	41000	41000	0
182	20230706	174800	1837000	41000	41000	41000	41000	1
183	20230706	174700	1837000	41000	41000	41000	41000	0
184	20230706	174600	1837000	41000	41000	41000	41000	0
185	20230706	174500	1837000	41000	41000	41000	41000	0
186	20230706	174400	1837000	41000	41000	41000	41000	0
187	20230706	174300	1837000	41000	41000	41000	41000	0
188	20230706	174200	1837000	41000	41000	41000	41000	0
189	20230706	174100	1837000	41000	41000	41000	41000	0
190	20230706	174000	1837000	41000	41000	41000	41000	0
191	20230706	173900	1837000	41000	41000	41000	41000	0
192	20230706	173800	1837000	41000	41000	41000	41000	0
193	20230706	173700	1837000	41000	41000	41000	41000	0
194	20230706	173600	1837000	41000	41000	41000	41000	0
195	20230706	173500	1837000	41000	41000	41000	41000	0
196	20230706	173400	1837000	41000	41000	41000	41000	0
197	20230706	173300	1837000	41000	41000	41000	41000	0
198	20230706	173200	1837000	41000	41000	41000	41000	0
199	20230706	173100	1837000	41000	41000	41000	41000	0
200	20230706	173000	1837000	41000	41000	41000	41000	0
201	20230706	172900	1837000	41000	41000	41000	41000	0
202	20230706	172800	1837000	41000	41000	41000	41000	0
203	20230706	172700	1837000	41000	41000	41000	41000	0
204	20230706	172600	1837000	41000	41000	41000	41000	0
205	20230706	172500	1837000	41000	41000	41000	41000	0
206	20230706	172400	1837000	41000	41000	41000	41000	0
207	20230706	172300	1837000	41000	41000	41000	41000	0
208	20230706	172200	1837000	41000	41000	41000	41000	0
209	20230706	172100	1837000	41000	41000	41000	41000	0
210	20230706	172000	1837000	41000	41000	41000	41000	0
211	20230706	171900	1837000	41000	41000	41000	41000	0
212	20230706	171800	1837000	41000	41000	41000	41000	1
213	20230706	171700	1837000	41000	41000	41000	41000	0
214	20230706	171600	1837000	41000	41000	41000	41000	0
215	20230706	171500	1837000	41000	41000	41000	41000	0
216	20230706	171400	1837000	41000	41000	41000	41000	0
217	20230706	171300	1837000	41000	41000	41000	41000	0
218	20230706	171200	1837000	41000	41000	41000	41000	0
219	20230706	171100	1837000	41000	41000	41000	41000	0
220	20230706	171000	1837000	41000	41000	41000	41000	0
221	20230706	170900	1837000	41000	41000	41000	41000	0
222	20230706	170800	1837000	41000	41000	41000	41000	0
223	20230706	170700	1837000	41000	41000	41000	41000	0
224	20230706	170600	1837000	41000	41000	41000	41000	0
225	20230706	170500	1837000	41000	41000	41000	41000	0
226	20230706	170400	1837000	41000	41000	41000	41000	0
227	20230706	170300	1837000	41000	41000	41000	41000	0
228	20230706	170200	1837000	41000	41000	41000	41000	0
229	20230706	170100	1837000	41000	41000	41000	41000	0
230	20230706	170000	1837000	41000	41000	41000	41000	0
231	20230706	165900	1837000	41000	41000	41000	41000	0
232	20230706	165800	1837000	41000	41000	41000	41000	0
233	20230706	165700	1837000	41000	41000	41000	41000	0
234	20230706	165600	1837000	41000	41000	41000	41000	0
235	20230706	165500	1837000	41000	41000	41000	41000	0
236	20230706	165400	1837000	41000	41000	41000	41000	0
237	20230706	165300	1837000	41000	41000	41000	41000	0
238	20230706	165200	1837000	41000	41000	41000	41000	0
239	20230706	165100	1837000	41000	41000	41000	41000	0
240	20230706	165000	1837000	41000	41000	41000	41000	0
241	20230706	164900	1837000	41000	41000	41000	41000	0
242	20230706	164800	1837000	41000	41000	41000	41000	1
243	20230706	164700	1837000	41000	41000	41000	41000	0
244	20230706	164600	1837000	41000	41000	41000	41000	0
245	20230706	164500	1837000	41000	41000	41000	41000	0
246	20230706	164400	1837000	41000	41000	41000	41000	0
247	20230706	164300	1837000	41000	41000	41000	41000	0
248	20230706	164200	1837000	41000	41000	41000	41000	0
249	20230706	164100	1837000	41000	41000	41000	41000	0
250	20230706	164000	1837000	41000	41000	41000	41000	0
251	20230706	163900	1837000	41000	41000	41000	41000	0
252	20230706	163800	1837000	41000	41000	41000	41000	0
253	20230706	163700	1837000	41000	41000	41000	41000	0
254	20230706	163600	1837000	41000	41000	41000	41000	0
255	20230706	163500	1837000	41000	41000	41000	41000	0
256	20230706	163400	1837000	41000	41000	41000	41000	0
257	20230706	163300	1837000	41000	41000	41000	41000	0
258	20230706	163200	1837000	41000	41000	41000	41000	0
259	20230706	163100	1837000	41000	41000	41000	41000	0
260	20230706	163000	1837000	41000	41000	41000	41000	0
261	20230706	162900	1837000	41000	41000	41000	41000	0
262	20230706	162800	1837000	41000	41000	41000	41000	0
263	20230706	162700	1837000	41000	41000	41000	41000	0
264	20230706	162600	1837000	41000	41000	41000	41000	0
265	20230706	162500	1837000	41000	41000	41000	41000	0
266	20230706	162400	1837000	41000	41000	41000	41000	0
267	20230706	162300	1837000	41000	41000	41000	41000	0
268	20230706	162200	1837000	41000	41000	41000	41000	0
269	20230706	162100	1837000	41000	41000	41000	41000	0
270	20230706	162000	1837000	41000	41000	41000	41000	0
271	20230706	161900	1837000	41000	41000	41000	41000	0
272	20230706	161800	1837000	41000	41000	41000	41000	1
273	20230706	161700	1837000	41000	41000	41000	41000	0
274	20230706	161600	1837000	41000	41000	41000	41000	0
275	20230706	161500	1837000	41000	41000	41000	41000	0
276	20230706	161400	1837000	41000	41000	41000	41000	0
277	20230706	161300	1837000	41000	41000	41000	41000	0
278	20230706	161200	1837000	41000	41000	41000	41000	0
279	20230706	161100	1837000	41000	41000	41000	41000	0
280	20230706	161000	1837000	41000	41000	41000	41000	0
281	20230706	160900	1837000	41000	41000	41000	41000	0
282	20230706	160800	1837000	41000	41000	41000	41000	0
283	20230706	160700	1837000	41000	41000	41000	41000	0
284	20230706	160600	1837000	41000	41000	41000	41000	0
285	20230706	160500	1837000	41000	41000	41000	41000	0
286	20230706	160400	1837000	41000	41000	41000	41000	0
287	20230706	160300	1837000	41000	41000	41000	41000	0
288	20230706	160200	1837000	41000	41000	41000	41000	0
289	20230706	160100	1837000	41000	41000	41000	41000	0
290	20230706	160000	1837000	41000	41000	41000	41000	0
291	20230706	155900	1837000	41000	41000	41000	41000	0
292	20230706	155800	1837000	41000	41000	41000	41000	0
293	20230706	155700	1837000	41000	41000	41000	41000	0
294	20230706	155600	1837000	41000	41000	41000	41000	0
295	20230706	155500	1837000	41000	41000	41000	41000	0
296	20230706	155400	1837000	41000	41000	41000	41000	0
297	20230706	155300	1837000	41000	41000	41000	41000	0
298	20230706	155200	1837000	41000	41000	41000	41000	0
299	20230706	155100	1837000	41000	41000	41000	41000	0
300	20230706	155000	1837000	41000	41000	41000	41000	0
301	20230706	154900	1837000	41000	41000	41000	41000	0
302	20230706	154800	1837000	41000	41000	41000	41000	1
303	20230706	154700	1837000	41000	41000	41000	41000	0
304	20230706	154600	1837000	41000	41000	41000	41000	0
305	20230706	154500	1837000	41000	41000	41000	41000	0
306	20230706	154400	1837000	41000	41000	41000	41000	0
307	20230706	154300	1837000	41000	41000	41000	41000	0
308	20230706	154200	1837000	41000	41000	41000	41000	0
309	20230706	154100	1837000	41000	41000	41000	41000	0
310	20230706	154000	1837000	41000	41000	41000	41000	0
311	20230706	153900	1837000	41000	41000	41000	41000	0
312	20230706	153800	1837000	41000	41000	41000	41000	0
313	20230706	153700	1837000	41000	41000	41000	41000	0
314	20230706	153600	1837000	41000	41000	41000	41000	0
315	20230706	153500	1837000	41000	41000	41000	41000	0
316	20230706	153400	1837000	41000	41000	41000	41000	0
317	20230706	153300	1837000	41000	41000	41000	41000	0
318	20230706	153200	1837000	41000	41000	41000	41000	0
319	20230706	153100	1837000	41000	41000	41000	41000	0
320	20230706	153000	1837000	41000	41000	41000	41000	0
321	20230706	152900	1837000	41000	41000	41000	41000	0
322	20230706	152800	1837000	41000	41000	41000	41000	0
323	20230706	152700	1837000	41000	41000	41000	41000	0
324	20230706	152600	1837000	41000	41000	41000	41000	0
325	20230706	152500	1837000	41000	41000	41000	41000	0
326	20230706	152400	1837000	41000	41000	41000	41000	0
327	20230706	152300	1837000	41000	41000	41000	41000	0
328	20230706	152200	1837000	41000	41000	41000	41000	0
329	20230706	152100	1837000	41000	41000	41000	41000	0
330	20230706	152000	1837000	41000	41000	41000	41000	0
331	20230706	151900	1837000	41000	41000	41000	41000	0
332	20230706	151800	1837000	41000	41000	41000	41000	0
333	20230706	151700	1837000	41000	41000	41000	41000	0
334	20230706	151600	1837000	41000	41000	41000	41000	0
335	20230706	151500	1837000	41000	41000	41000	41000	0
336	20230706	151400	1837000	41000	41000	41000	41000	0
337	20230706	151300	1837000	41000	41000	41000	41000	0
338	20230706	151200	1837000	41000	41000	41000	41000	0
339	20230706	151100	1837000	41000	41000	41000	41000	0
340	20230706	151000	1837000	41000	41000	41000	41000	0
341	20230706	150900	1837000	41000	41000	41000	41000	0
342	20230706	150800	1837000	41000	41000	41000	41000	0
343	20230706	150700	1837000	41000	41000	41000	41000	0
344	20230706	150600	1837000	41000	41000	41000	41000	0
345	20230706	150500	1837000	41000	41000	41000	41000	0
346	20230706	150400	1837000	41000	41000	41000	41000	0
347	20230706	150300	1837000	41000	41000	41000	41000	0
348	20230706	150200	1837000	41000	41000	41000	41000	0
349	20230706	150100	1837000	41000	41000	41000	41000	0
350	20230706	150000	1837000	41000	41000	41000	41000	0
351	20230706	145900	1837000	41000	41000	41000	41000	0
352	20230706	145800	1837000	41000	41000	41000	41000	0
353	20230706	145700	1837000	41000	41000	41000	41000	0
354	20230706	145600	1837000	41000	41000	41000	41000	0
355	20230706	145500	1837000	41000	41000	41000	41000	0
356	20230706	145400	1837000	41000	41000	41000	41000	0
357	20230706	145300	1837000	41000	41000	41000	41000	0
358	20230706	145200	1837000	41000	41000	41000	41000	0
359	20230706	145100	1837000	41000	41000	41000	41000	0
360	20230706	145000	1837000	41000	41000	41000	41000	0
361	20230706	144900	1837000	41000	41000	41000	41000	0
362	20230706	144800	1837000	41000	41000	41000	41000	0
363	20230706	144700	1837000	41000	41000	41000	41000	0
364	20230706	144600	1837000	41000	41000	41000	41000	0
365	20230706	144500	1837000	41000	41000	41000	41000	0
366	20230706	144400	1837000	41000	41000	41000	41000	0
367	20230706	144300	1837000	41000	41000	41000	41000	0
368	20230706	144200	1837000	41000	41000	41000	41000	0
369	20230706	144100	1837000	41000	41000	41000	41000	0
370	20230706	144000	1837000	41000	41000	41000	41000	0
371	20230706	143900	1837000	41000	41000	41000	41000	0
372	20230706	143800	1837000	41000	41000	41000	41000	0
373	20230706	143700	1837000	41000	41000	41000	41000	0
374	20230706	143600	1837000	41000	41000	41000	41000	0
375	20230706	143500	1837000	41000	41000	41000	41000	0
376	20230706	143400	1837000	41000	41000	41000	41000	0
377	20230706	143300	1837000	41000	41000	41000	41000	0
378	20230706	143200	1837000	41000	41000	41000	41000	0
379	20230706	143100	1837000	41000	41000	41000	41000	0
380	20230706	143000	1837000	41000	41000	41000	41000	0
381	20230706	142900	1837000	41000	41000	41000	41000	0
382	20230706	142800	1837000	41000	41000	41000	41000	0
383	20230706	142700	1837000	41000	41000	41000	41000	0
384	20230706	142600	1837000	41000	41000	41000	41000	0
385	20230706	142500	1837000	41000	41000	41000	41000	0
386	20230706	142400	1837000	41000	41000	41000	41000	0
387	20230706	142300	1837000	41000	41000	41000	41000	0
388	20230706	142200	1837000	41000	41000	41000	41000	0
389	20230706	142100	1837000	41000	41000	41000	41000	0
390	20230706	142000	1837000	41000	41000	41000	41000	0
391	20230706	141900	1837000	41000	41000	41000	41000	0
392	20230706	141800	1837000	41000	41000	41000	41000	0
393	20230706	141700	1837000	41000	41000	41000	41000	0
394	20230706	141600	1837000	41000	41000	41000	41000	0
395	20230706	141500	1837000	41000	41000	41000	41000	0
396	20230706	141400	1837000	41000	41000	41000	41000	0
397	20230706	141300	1837000	41000	41000	41000	41000	0
398	20230706	141200	1837000	41000	41000	41000	41000	0
399	20230706	141100	1837000	41000	41000	41000	41000	0
400	20230706	141000	1837000	41000	41000	41000	41000	0
401	20230706	140900	1837000	41000	41000	41000	41000	0
402	20230706	140800	1837000	41000	41000	41000	41000	0
403	20230706	140700	1837000	41000	41000	41000	41000	0
404	20230706	140600	1837000	41000	41000	41000	41000	0
405	20230706	140500	1837000	41000	41000	41000	41000	0
406	20230706	140400	1837000	41000	41000	41000	41000	0
407	20230706	140300	1837000	41000	41000	41000	41000	0
408	20230706	140200	1837000	41000	41000	41000	41000	0
409	20230706	140100	1837000	41000	41000	41000	41000	0
410	20230706	140000	1837000	41000	41000	41000	41000	0
411	20230706	135900	1837000	41000	41000	41000	41000	0
412	20230706	135800	1837000	41000	41000	41000	41000	0
413	20230706	135700	1837000	41000	41000	41000	41000	0
414	20230706	135600	1837000	41000	41000	41000	41000	0
415	20230706	135500	1837000	41000	41000	41000	41000	0
416	20230706	135400	1837000	41000	41000	41000	41000	0
417	20230706	135300	1837000	41000	41000	41000	41000	0
418	20230706	135200	1837000	41000	41000	41000	41000	0
419	20230706	135100	1837000	41000	41000	41000	41000	0
420	20230706	135000	1837000	41000	41000	41000	41000	0
421	20230706	134900	1837000	41000	41000	41000	41000	0
422	20230706	134800	1837000	41000	41000	41000	41000	0
423	20230706	134700	1837000	41000	41000	41000	41000	0
424	20230706	134600	1837000	41000	41000	41000	41000	0
425	20230706	134500	1837000	41000	41000	41000	41000	0
426	20230706	134400	1837000	41000	41000	41000	41000	1
427	20230706	134300	1796000	42000	42000	42000	42000	0
428	20230706	134200	1796000	42000	42000	42000	42000	0
429	20230706	134100	1796000	42000	42000	42000	42000	0
430	20230706	134000	1796000	42000	42000	42000	42000	0
431	20230706	133900	1796000	42000	42000	42000	42000	0
432	20230706	133800	1796000	42000	42000	42000	42000	0
433	20230706	133700	1796000	42000	42000	42000	42000	0
434	20230706	133600	1796000	42000	42000	42000	42000	0
435	20230706	133500	1796000	42000	42000	42000	42000	0
436	20230706	133400	1796000	42000	42000	42000	42000	0
437	20230706	133300	1796000	42000	42000	42000	42000	0
438	20230706	133200	1796000	42000	42000	42000	42000	0
439	20230706	133100	1796000	42000	42000	42000	42000	0
440	20230706	133000	1796000	42000	42000	42000	42000	0
441	20230706	132900	1796000	42000	42000	42000	42000	0
442	20230706	132800	1796000	42000	42000	42000	42000	0
443	20230706	132700	1796000	42000	42000	42000	42000	0
444	20230706	132600	1796000	42000	42000	42000	42000	0
445	20230706	132500	1796000	42000	42000	42000	42000	0
446	20230706	132400	1796000	42000	42000	42000	42000	0
447	20230706	132300	1796000	42000	42000	42000	42000	0
448	20230706	132200	1796000	42000	42000	42000	42000	0
449	20230706	132100	1796000	42000	42000	42000	42000	0
450	20230706	132000	1796000	42000	42000	42000	42000	0
451	20230706	131900	1796000	42000	42000	42000	42000	0
452	20230706	131800	1796000	42000	42000	42000	42000	0
453	20230706	131700	1796000	42000	42000	42000	42000	0
454	20230706	131600	1796000	42000	42000	42000	42000	0
455	20230706	131500	1796000	42000	42000	42000	42000	0
456	20230706	131400	1796000	42000	42000	42000	42000	0
457	20230706	131300	1796000	42000	42000	42000	42000	0
458	20230706	131200	1796000	42000	42000	42000	42000	0
459	20230706	131100	1796000	42000	42000	42000	42000	0
460	20230706	131000	1796000	42000	42000	42000	42000	0
461	20230706	130900	1796000	42000	42000	42000	42000	0
462	20230706	130800	1796000	42000	42000	42000	42000	0
463	20230706	130700	1796000	42000	42000	42000	42000	0
464	20230706	130600	1796000	42000	42000	42000	42000	0
465	20230706	130500	1796000	42000	42000	42000	42000	0
466	20230706	130400	1796000	42000	42000	42000	42000	0
467	20230706	130300	1796000	42000	42000	42000	42000	0
468	20230706	130200	1796000	42000	42000	42000	42000	0
469	20230706	130100	1796000	42000	42000	42000	42000	0
470	20230706	130000	1796000	42000	42000	42000	42000	0
471	20230706	125900	1796000	42000	42000	42000	42000	0
472	20230706	125800	1796000	42000	42000	42000	42000	22
473	20230706	125700	872000	42000	42000	42000	42000	11
474	20230706	125600	410000	42000	42000	42000	42000	0
475	20230706	125500	410000	42000	42000	42000	42000	0
476	20230706	125400	410000	42000	42000	42000	42000	0
477	20230706	125300	410000	42000	42000	42000	42000	0
478	20230706	125200	410000	42000	42000	42000	42000	0
479	20230706	125100	410000	42000	42000	42000	42000	0
480	20230706	125000	410000	42000	42000	42000	42000	0
481	20230706	124900	410000	42000	42000	42000	42000	0
482	20230706	124800	410000	42000	42000	42000	42000	0
483	20230706	124700	410000	42000	42000	42000	42000	0
484	20230706	124600	410000	42000	42000	42000	42000	0
485	20230706	124500	410000	42000	42000	42000	42000	0
486	20230706	124400	410000	42000	42000	42000	42000	0
487	20230706	124300	410000	42000	42000	42000	42000	0
488	20230706	124200	410000	42000	42000	42000	42000	0
489	20230706	124100	410000	42000	42000	42000	42000	0
490	20230706	124000	410000	42000	42000	42000	42000	0
491	20230706	123900	410000	42000	42000	42000	42000	0
492	20230706	123800	410000	42000	42000	42000	42000	0
493	20230706	123700	410000	42000	42000	42000	42000	0
494	20230706	123600	410000	42000	42000	42000	42000	0
495	20230706	123500	410000	42000	42000	42000	42000	0
496	20230706	123400	410000	42000	42000	42000	42000	0
497	20230706	123300	410000	42000	42000	42000	42000	5
498	20230706	123200	200000	42000	42000	42000	42000	0
499	20230706	123100	200000	42000	42000	42000	42000	0
500	20230706	123000	200000	42000	42000	42000	42000	0
501	20230706	122900	200000	42000	42000	42000	42000	0
502	20230706	122800	200000	42000	42000	42000	42000	0
503	20230706	122700	200000	42000	42000	42000	42000	0
504	20230706	122600	200000	42000	42000	42000	42000	0
505	20230706	122500	200000	42000	42000	42000	42000	0
506	20230706	122400	200000	42000	42000	42000	42000	0
507	20230706	122300	200000	42000	42000	42000	42000	0
508	20230706	122200	200000	42000	42000	42000	42000	0
509	20230706	122100	200000	42000	42000	42000	42000	0
510	20230706	122000	200000	42000	42000	42000	42000	0
511	20230706	121900	200000	42000	42000	42000	42000	0
512	20230706	121800	200000	42000	42000	42000	42000	0
513	20230706	121700	200000	42000	42000	42000	42000	0
514	20230706	121600	200000	42000	42000	42000	42000	0
515	20230706	121500	200000	42000	42000	42000	42000	0
516	20230706	121400	200000	42000	42000	42000	42000	0
517	20230706	121300	200000	42000	42000	42000	42000	0
518	20230706	121200	200000	42000	42000	42000	42000	0
519	20230706	121100	200000	42000	42000	42000	42000	0
520	20230706	121000	200000	42000	42000	42000	42000	0
521	20230706	120900	200000	42000	42000	42000	42000	0
522	20230706	120800	200000	42000	42000	42000	42000	0
523	20230706	120700	200000	42000	42000	42000	42000	0
524	20230706	120600	200000	42000	42000	42000	42000	0
525	20230706	120500	200000	42000	42000	42000	42000	0
526	20230706	120400	200000	42000	42000	42000	42000	0
527	20230706	120300	200000	42000	42000	42000	42000	0
528	20230706	120200	200000	42000	42000	42000	42000	0
529	20230706	120100	200000	42000	42000	42000	42000	0
530	20230706	120000	200000	42000	42000	42000	42000	0
531	20230706	115900	200000	42000	42000	42000	42000	0
532	20230706	115800	200000	42000	42000	42000	42000	0
533	20230706	115700	200000	42000	42000	42000	42000	0
534	20230706	115600	200000	42000	42000	42000	42000	0
535	20230706	115500	200000	42000	42000	42000	42000	0
536	20230706	115400	200000	42000	42000	42000	42000	0
537	20230706	115300	200000	42000	42000	42000	42000	0
538	20230706	115200	200000	42000	42000	42000	42000	0
539	20230706	115100	200000	42000	42000	42000	42000	0
540	20230706	115000	200000	42000	42000	42000	42000	0
541	20230706	114900	200000	42000	42000	42000	42000	0
542	20230706	114800	200000	42000	42000	42000	42000	0
543	20230706	114700	200000	42000	42000	42000	42000	0
544	20230706	114600	200000	42000	42000	42000	42000	0
545	20230706	114500	200000	42000	42000	42000	42000	0
546	20230706	114400	200000	42000	42000	42000	42000	0
547	20230706	114300	200000	42000	42000	42000	42000	0
548	20230706	114200	200000	42000	42000	42000	42000	0
549	20230706	114100	200000	42000	42000	42000	42000	0
550	20230706	114000	200000	42000	42000	42000	42000	0
551	20230706	113900	200000	42000	42000	42000	42000	0
552	20230706	113800	200000	42000	42000	42000	42000	0
553	20230706	113700	200000	42000	42000	42000	42000	0
554	20230706	113600	200000	42000	42000	42000	42000	0
555	20230706	113500	200000	42000	42000	42000	42000	0
556	20230706	113400	200000	42000	42000	42000	42000	0
557	20230706	113300	200000	42000	42000	42000	42000	0
558	20230706	113200	200000	42000	42000	42000	42000	0
559	20230706	113100	200000	42000	42000	42000	42000	0
560	20230706	113000	200000	42000	42000	42000	42000	0
561	20230706	112900	200000	42000	42000	42000	42000	0
562	20230706	112800	200000	42000	42000	42000	42000	0
563	20230706	112700	200000	42000	42000	42000	42000	0
564	20230706	112600	200000	42000	42000	42000	42000	0
565	20230706	112500	200000	42000	42000	42000	42000	0
566	20230706	112400	200000	42000	42000	42000	42000	0
567	20230706	112300	200000	42000	42000	42000	42000	0
568	20230706	112200	200000	42000	42000	42000	42000	0
569	20230706	112100	200000	42000	42000	42000	42000	0
570	20230706	112000	200000	42000	42000	42000	42000	0
571	20230706	111900	200000	42000	42000	42000	42000	0
572	20230706	111800	200000	42000	42000	42000	42000	0
573	20230706	111700	200000	42000	42000	42000	42000	0
574	20230706	111600	200000	42000	42000	42000	42000	0
575	20230706	111500	200000	42000	42000	42000	42000	0
576	20230706	111400	200000	42000	42000	42000	42000	0
577	20230706	111300	200000	42000	42000	42000	42000	0
578	20230706	111200	200000	42000	42000	42000	42000	0
579	20230706	111100	200000	42000	42000	42000	42000	0
580	20230706	111000	200000	42000	42000	42000	42000	0
581	20230706	110900	200000	42000	42000	42000	42000	0
582	20230706	110800	200000	42000	42000	42000	42000	0
583	20230706	110700	200000	42000	42000	42000	42000	0
584	20230706	110600	200000	42000	42000	42000	42000	0
585	20230706	110500	200000	42000	41000	42000	41000	2
586	20230706	110400	117000	40000	40000	40000	40000	0
587	20230706	110300	117000	40000	40000	40000	40000	0
588	20230706	110200	117000	40000	40000	40000	40000	0
589	20230706	110100	117000	40000	40000	40000	40000	0
590	20230706	110000	117000	40000	40000	40000	40000	0
591	20230706	105900	117000	40000	40000	40000	40000	0
592	20230706	105800	117000	40000	40000	40000	40000	0
593	20230706	105700	117000	40000	40000	40000	40000	0
594	20230706	105600	117000	40000	40000	40000	40000	0
595	20230706	105500	117000	40000	40000	40000	40000	0
596	20230706	105400	117000	40000	40000	40000	40000	0
597	20230706	105300	117000	40000	40000	40000	40000	0
598	20230706	105200	117000	40000	40000	40000	40000	0
599	20230706	105100	117000	40000	40000	40000	40000	0
600	20230706	105000	117000	40000	40000	40000	40000	0
601	20230706	104900	117000	40000	40000	40000	40000	0
602	20230706	104800	117000	40000	40000	40000	40000	0
603	20230706	104700	117000	40000	40000	40000	40000	0
604	20230706	104600	117000	40000	40000	40000	40000	0
605	20230706	104500	117000	40000	40000	40000	40000	0
606	20230706	104400	117000	40000	40000	40000	40000	0
607	20230706	104300	117000	40000	40000	40000	40000	0
608	20230706	104200	117000	40000	40000	40000	40000	0
609	20230706	104100	117000	40000	40000	40000	40000	0
610	20230706	104000	117000	40000	40000	40000	40000	0
611	20230706	103900	117000	40000	40000	40000	40000	0
612	20230706	103800	117000	40000	40000	40000	40000	0
613	20230706	103700	117000	40000	40000	40000	40000	0
614	20230706	103600	117000	40000	40000	40000	40000	0
615	20230706	103500	117000	40000	40000	40000	40000	0
616	20230706	103400	117000	40000	40000	40000	40000	0
617	20230706	103300	117000	40000	40000	40000	40000	0
618	20230706	103200	117000	40000	40000	40000	40000	0
619	20230706	103100	117000	40000	40000	40000	40000	0
620	20230706	103000	117000	40000	40000	40000	40000	0
621	20230706	102900	117000	40000	40000	40000	40000	0
622	20230706	102800	117000	40000	40000	40000	40000	0
623	20230706	102700	117000	40000	40000	40000	40000	0
624	20230706	102600	117000	40000	40000	40000	40000	0
625	20230706	102500	117000	40000	40000	40000	40000	0
626	20230706	102400	117000	40000	40000	40000	40000	0
627	20230706	102300	117000	40000	40000	40000	40000	0
628	20230706	102200	117000	40000	40000	40000	40000	0
629	20230706	102100	117000	40000	40000	40000	40000	0
630	20230706	102000	117000	40000	40000	40000	40000	0
631	20230706	101900	117000	40000	40000	40000	40000	0
632	20230706	101800	117000	40000	40000	40000	40000	0
633	20230706	101700	117000	40000	40000	40000	40000	0
634	20230706	101600	117000	40000	40000	40000	40000	0
635	20230706	101500	117000	40000	40000	40000	40000	0
636	20230706	101400	117000	40000	40000	40000	40000	0
637	20230706	101300	117000	40000	40000	40000	40000	0
638	20230706	101200	117000	40000	40000	40000	40000	0
639	20230706	101100	117000	40000	40000	40000	40000	0
640	20230706	101000	117000	40000	40000	40000	40000	0
641	20230706	100900	117000	40000	40000	40000	40000	0
642	20230706	100800	117000	40000	40000	40000	40000	0
643	20230706	100700	117000	40000	40000	40000	40000	0
644	20230706	100600	117000	40000	40000	40000	40000	0
645	20230706	100500	117000	40000	40000	40000	40000	0
646	20230706	100400	117000	40000	40000	40000	40000	0
647	20230706	100300	117000	40000	40000	40000	40000	0
648	20230706	100200	117000	40000	40000	40000	40000	0
649	20230706	100100	117000	40000	40000	40000	40000	0
650	20230706	100000	117000	40000	40000	40000	40000	0
651	20230706	095900	117000	40000	40000	40000	40000	0
652	20230706	095800	117000	40000	40000	40000	40000	0
653	20230706	095700	117000	40000	40000	40000	40000	0
654	20230706	095600	117000	40000	40000	40000	40000	0
655	20230706	095500	117000	40000	40000	40000	40000	0
656	20230706	095400	117000	40000	40000	40000	40000	0
657	20230706	095300	117000	40000	40000	40000	40000	0
658	20230706	095200	117000	40000	40000	40000	40000	0
659	20230706	095100	117000	40000	40000	40000	40000	0
660	20230706	095000	117000	40000	40000	40000	40000	0
661	20230706	094900	117000	40000	40000	40000	40000	0
662	20230706	094800	117000	40000	40000	40000	40000	0
663	20230706	094700	117000	40000	40000	40000	40000	1
664	20230706	094600	77000	39000	39000	39000	39000	0
665	20230706	094500	77000	39000	39000	39000	39000	0
666	20230706	094400	77000	39000	39000	39000	39000	0
667	20230706	094300	77000	39000	39000	39000	39000	0
668	20230706	094200	77000	39000	39000	39000	39000	0
669	20230706	094100	77000	39000	39000	39000	39000	0
670	20230706	094000	77000	39000	39000	39000	39000	0
671	20230706	093900	77000	39000	39000	39000	39000	0
672	20230706	093800	77000	39000	39000	39000	39000	0
673	20230706	093700	77000	39000	39000	39000	39000	0
674	20230706	093600	77000	39000	39000	39000	39000	0
675	20230706	093500	77000	39000	39000	39000	39000	0
676	20230706	093400	77000	39000	39000	39000	39000	0
677	20230706	093300	77000	39000	39000	39000	39000	0
678	20230706	093200	77000	39000	39000	39000	39000	0
679	20230706	093100	77000	39000	39000	39000	39000	0
680	20230706	093000	77000	39000	39000	39000	39000	0
681	20230706	092900	77000	39000	39000	39000	39000	0
682	20230706	092800	77000	39000	39000	39000	39000	0
683	20230706	092700	77000	39000	39000	39000	39000	0
684	20230706	092600	77000	39000	39000	39000	39000	0
685	20230706	092500	77000	39000	39000	39000	39000	0
686	20230706	092400	77000	39000	39000	39000	39000	0
687	20230706	092300	77000	39000	39000	39000	39000	0
688	20230706	092200	77000	39000	39000	39000	39000	0
689	20230706	092100	77000	39000	39000	39000	39000	0
690	20230706	092000	77000	39000	39000	39000	39000	0
691	20230706	091900	77000	39000	39000	39000	39000	1
692	20230706	091800	38000	38000	38000	38000	38000	0
693	20230706	091700	38000	38000	38000	38000	38000	0
694	20230706	091600	38000	38000	38000	38000	38000	0
695	20230706	091500	38000	38000	38000	38000	38000	0
696	20230706	091400	38000	38000	38000	38000	38000	0
697	20230706	091300	38000	38000	38000	38000	38000	0
698	20230706	091200	38000	38000	38000	38000	38000	0
699	20230706	091100	38000	38000	38000	38000	38000	0
700	20230706	091000	38000	38000	38000	38000	38000	0
701	20230706	090900	38000	38000	38000	38000	38000	0
702	20230706	090800	38000	38000	38000	38000	38000	0
703	20230706	090700	38000	38000	38000	38000	38000	0
704	20230706	090600	38000	38000	38000	38000	38000	0
705	20230706	090500	38000	38000	38000	38000	38000	0
706	20230706	090400	38000	38000	38000	38000	38000	1
707	20230706	090300	0	36800	36800	36800	36800	0
708	20230706	090200	0	36800	36800	36800	36800	0
709	20230706	090100	0	36800	36800	36800	36800	0
710	20230706	090000	0	36800	36800	36800	36800	0