KissMeData/388800/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	205000	2738065	2335	2335	2335	2335	134
3	20230728	204900	2738065	2335	2335	2335	2335	0
4	20230728	204800	2738065	2335	2335	2335	2335	0
5	20230728	204700	2738065	2335	2335	2335	2335	0
6	20230728	204600	2738065	2335	2335	2335	2335	0
7	20230728	204500	2738065	2335	2335	2335	2335	0
8	20230728	204400	2738065	2335	2335	2335	2335	0
9	20230728	204300	2738065	2335	2335	2335	2335	0
10	20230728	204200	2738065	2335	2335	2335	2335	0
11	20230728	204100	2738065	2335	2335	2335	2335	0
12	20230728	204000	2738065	2335	2335	2335	2335	0
13	20230728	203900	2738065	2335	2335	2335	2335	0
14	20230728	203800	2738065	2335	2335	2335	2335	0
15	20230728	203700	2738065	2335	2335	2335	2335	0
16	20230728	203600	2738065	2335	2335	2335	2335	0
17	20230728	203500	2738065	2335	2335	2335	2335	0
18	20230728	203400	2738065	2335	2335	2335	2335	0
19	20230728	203300	2738065	2335	2335	2335	2335	0
20	20230728	203200	2738065	2335	2335	2335	2335	0
21	20230728	203100	2738065	2335	2335	2335	2335	0
22	20230728	203000	2738065	2335	2335	2335	2335	0
23	20230728	202900	2738065	2335	2335	2335	2335	0
24	20230728	202800	2738065	2335	2335	2335	2335	0
25	20230728	202700	2738065	2335	2335	2335	2335	0
26	20230728	202600	2738065	2335	2335	2335	2335	0
27	20230728	202500	2738065	2335	2335	2335	2335	0
28	20230728	202400	2738065	2335	2335	2335	2335	0
29	20230728	202300	2738065	2335	2335	2335	2335	0
30	20230728	202200	2738065	2335	2335	2335	2335	0
31	20230728	202100	2738065	2335	2335	2335	2335	0
32	20230728	202000	2738065	2335	2335	2335	2335	134
33	20230728	201900	2738065	2335	2335	2335	2335	0
34	20230728	201800	2738065	2335	2335	2335	2335	0
35	20230728	201700	2738065	2335	2335	2335	2335	0
36	20230728	201600	2738065	2335	2335	2335	2335	0
37	20230728	201500	2738065	2335	2335	2335	2335	0
38	20230728	201400	2738065	2335	2335	2335	2335	0
39	20230728	201300	2738065	2335	2335	2335	2335	0
40	20230728	201200	2738065	2335	2335	2335	2335	0
41	20230728	201100	2738065	2335	2335	2335	2335	0
42	20230728	201000	2738065	2335	2335	2335	2335	0
43	20230728	200900	2738065	2335	2335	2335	2335	0
44	20230728	200800	2738065	2335	2335	2335	2335	0
45	20230728	200700	2738065	2335	2335	2335	2335	0
46	20230728	200600	2738065	2335	2335	2335	2335	0
47	20230728	200500	2738065	2335	2335	2335	2335	0
48	20230728	200400	2738065	2335	2335	2335	2335	0
49	20230728	200300	2738065	2335	2335	2335	2335	0
50	20230728	200200	2738065	2335	2335	2335	2335	0
51	20230728	200100	2738065	2335	2335	2335	2335	0
52	20230728	200000	2738065	2335	2335	2335	2335	0
53	20230728	195900	2738065	2335	2335	2335	2335	0
54	20230728	195800	2738065	2335	2335	2335	2335	0
55	20230728	195700	2738065	2335	2335	2335	2335	0
56	20230728	195600	2738065	2335	2335	2335	2335	0
57	20230728	195500	2738065	2335	2335	2335	2335	0
58	20230728	195400	2738065	2335	2335	2335	2335	0
59	20230728	195300	2738065	2335	2335	2335	2335	0
60	20230728	195200	2738065	2335	2335	2335	2335	0
61	20230728	195100	2738065	2335	2335	2335	2335	0
62	20230728	195000	2738065	2335	2335	2335	2335	134
63	20230728	194900	2738065	2335	2335	2335	2335	0
64	20230728	194800	2738065	2335	2335	2335	2335	0
65	20230728	194700	2738065	2335	2335	2335	2335	0
66	20230728	194600	2738065	2335	2335	2335	2335	0
67	20230728	194500	2738065	2335	2335	2335	2335	0
68	20230728	194400	2738065	2335	2335	2335	2335	0
69	20230728	194300	2738065	2335	2335	2335	2335	0
70	20230728	194200	2738065	2335	2335	2335	2335	0
71	20230728	194100	2738065	2335	2335	2335	2335	0
72	20230728	194000	2738065	2335	2335	2335	2335	0
73	20230728	193900	2738065	2335	2335	2335	2335	0
74	20230728	193800	2738065	2335	2335	2335	2335	0
75	20230728	193700	2738065	2335	2335	2335	2335	0
76	20230728	193600	2738065	2335	2335	2335	2335	0
77	20230728	193500	2738065	2335	2335	2335	2335	0
78	20230728	193400	2738065	2335	2335	2335	2335	0
79	20230728	193300	2738065	2335	2335	2335	2335	0
80	20230728	193200	2738065	2335	2335	2335	2335	0
81	20230728	193100	2738065	2335	2335	2335	2335	0
82	20230728	193000	2738065	2335	2335	2335	2335	0
83	20230728	192900	2738065	2335	2335	2335	2335	0
84	20230728	192800	2738065	2335	2335	2335	2335	0
85	20230728	192700	2738065	2335	2335	2335	2335	0
86	20230728	192600	2738065	2335	2335	2335	2335	0
87	20230728	192500	2738065	2335	2335	2335	2335	0
88	20230728	192400	2738065	2335	2335	2335	2335	0
89	20230728	192300	2738065	2335	2335	2335	2335	0
90	20230728	192200	2738065	2335	2335	2335	2335	0
91	20230728	192100	2738065	2335	2335	2335	2335	0
92	20230728	192000	2738065	2335	2335	2335	2335	134
93	20230728	191900	2738065	2335	2335	2335	2335	0
94	20230728	191800	2738065	2335	2335	2335	2335	0
95	20230728	191700	2738065	2335	2335	2335	2335	0
96	20230728	191600	2738065	2335	2335	2335	2335	0
97	20230728	191500	2738065	2335	2335	2335	2335	0
98	20230728	191400	2738065	2335	2335	2335	2335	0
99	20230728	191300	2738065	2335	2335	2335	2335	0
100	20230728	191200	2738065	2335	2335	2335	2335	0
101	20230728	191100	2738065	2335	2335	2335	2335	0
102	20230728	191000	2738065	2335	2335	2335	2335	0
103	20230728	190900	2738065	2335	2335	2335	2335	0
104	20230728	190800	2738065	2335	2335	2335	2335	0
105	20230728	190700	2738065	2335	2335	2335	2335	0
106	20230728	190600	2738065	2335	2335	2335	2335	0
107	20230728	190500	2738065	2335	2335	2335	2335	0
108	20230728	190400	2738065	2335	2335	2335	2335	0
109	20230728	190300	2738065	2335	2335	2335	2335	0
110	20230728	190200	2738065	2335	2335	2335	2335	0
111	20230728	190100	2738065	2335	2335	2335	2335	0
112	20230728	190000	2738065	2335	2335	2335	2335	0
113	20230728	185900	2738065	2335	2335	2335	2335	0
114	20230728	185800	2738065	2335	2335	2335	2335	0
115	20230728	185700	2738065	2335	2335	2335	2335	0
116	20230728	185600	2738065	2335	2335	2335	2335	0
117	20230728	185500	2738065	2335	2335	2335	2335	0
118	20230728	185400	2738065	2335	2335	2335	2335	0
119	20230728	185300	2738065	2335	2335	2335	2335	0
120	20230728	185200	2738065	2335	2335	2335	2335	0
121	20230728	185100	2738065	2335	2335	2335	2335	0
122	20230728	185000	2738065	2335	2335	2335	2335	134
123	20230728	184900	2738065	2335	2335	2335	2335	0
124	20230728	184800	2738065	2335	2335	2335	2335	0
125	20230728	184700	2738065	2335	2335	2335	2335	0
126	20230728	184600	2738065	2335	2335	2335	2335	0
127	20230728	184500	2738065	2335	2335	2335	2335	0
128	20230728	184400	2738065	2335	2335	2335	2335	0
129	20230728	184300	2738065	2335	2335	2335	2335	0
130	20230728	184200	2738065	2335	2335	2335	2335	0
131	20230728	184100	2738065	2335	2335	2335	2335	0
132	20230728	184000	2738065	2335	2335	2335	2335	0
133	20230728	183900	2738065	2335	2335	2335	2335	0
134	20230728	183800	2738065	2335	2335	2335	2335	0
135	20230728	183700	2738065	2335	2335	2335	2335	0
136	20230728	183600	2738065	2335	2335	2335	2335	0
137	20230728	183500	2738065	2335	2335	2335	2335	0
138	20230728	183400	2738065	2335	2335	2335	2335	0
139	20230728	183300	2738065	2335	2335	2335	2335	0
140	20230728	183200	2738065	2335	2335	2335	2335	0
141	20230728	183100	2738065	2335	2335	2335	2335	0
142	20230728	183000	2738065	2335	2335	2335	2335	0
143	20230728	182900	2738065	2335	2335	2335	2335	0
144	20230728	182800	2738065	2335	2335	2335	2335	0
145	20230728	182700	2738065	2335	2335	2335	2335	0
146	20230728	182600	2738065	2335	2335	2335	2335	0
147	20230728	182500	2738065	2335	2335	2335	2335	0
148	20230728	182400	2738065	2335	2335	2335	2335	0
149	20230728	182300	2738065	2335	2335	2335	2335	0
150	20230728	182200	2738065	2335	2335	2335	2335	0
151	20230728	182100	2738065	2335	2335	2335	2335	0
152	20230728	182000	2738065	2335	2335	2335	2335	134
153	20230728	181900	2738065	2335	2335	2335	2335	0
154	20230728	181800	2738065	2335	2335	2335	2335	0
155	20230728	181700	2738065	2335	2335	2335	2335	0
156	20230728	181600	2738065	2335	2335	2335	2335	0
157	20230728	181500	2738065	2335	2335	2335	2335	0
158	20230728	181400	2738065	2335	2335	2335	2335	0
159	20230728	181300	2738065	2335	2335	2335	2335	0
160	20230728	181200	2738065	2335	2335	2335	2335	0
161	20230728	181100	2738065	2335	2335	2335	2335	0
162	20230728	181000	2738065	2335	2335	2335	2335	0
163	20230728	180900	2738065	2335	2335	2335	2335	0
164	20230728	180800	2738065	2335	2335	2335	2335	0
165	20230728	180700	2738065	2335	2335	2335	2335	0
166	20230728	180600	2738065	2335	2335	2335	2335	0
167	20230728	180500	2738065	2335	2335	2335	2335	0
168	20230728	180400	2738065	2335	2335	2335	2335	0
169	20230728	180300	2738065	2335	2335	2335	2335	0
170	20230728	180200	2738065	2335	2335	2335	2335	0
171	20230728	180100	2738065	2335	2335	2335	2335	0
172	20230728	180000	2738065	2335	2335	2335	2335	0
173	20230728	175900	2738065	2335	2335	2335	2335	0
174	20230728	175800	2738065	2335	2335	2335	2335	0
175	20230728	175700	2738065	2335	2335	2335	2335	0
176	20230728	175600	2738065	2335	2335	2335	2335	0
177	20230728	175500	2738065	2335	2335	2335	2335	0
178	20230728	175400	2738065	2335	2335	2335	2335	0
179	20230728	175300	2738065	2335	2335	2335	2335	0
180	20230728	175200	2738065	2335	2335	2335	2335	0
181	20230728	175100	2738065	2335	2335	2335	2335	0
182	20230728	175000	2738065	2335	2335	2335	2335	134
183	20230728	174900	2738065	2335	2335	2335	2335	0
184	20230728	174800	2738065	2335	2335	2335	2335	0
185	20230728	174700	2738065	2335	2335	2335	2335	0
186	20230728	174600	2738065	2335	2335	2335	2335	0
187	20230728	174500	2738065	2335	2335	2335	2335	0
188	20230728	174400	2738065	2335	2335	2335	2335	0
189	20230728	174300	2738065	2335	2335	2335	2335	0
190	20230728	174200	2738065	2335	2335	2335	2335	0
191	20230728	174100	2738065	2335	2335	2335	2335	0
192	20230728	174000	2738065	2335	2335	2335	2335	0
193	20230728	173900	2738065	2335	2335	2335	2335	0
194	20230728	173800	2738065	2335	2335	2335	2335	0
195	20230728	173700	2738065	2335	2335	2335	2335	0
196	20230728	173600	2738065	2335	2335	2335	2335	0
197	20230728	173500	2738065	2335	2335	2335	2335	0
198	20230728	173400	2738065	2335	2335	2335	2335	0
199	20230728	173300	2738065	2335	2335	2335	2335	0
200	20230728	173200	2738065	2335	2335	2335	2335	0
201	20230728	173100	2738065	2335	2335	2335	2335	0
202	20230728	173000	2738065	2335	2335	2335	2335	0
203	20230728	172900	2738065	2335	2335	2335	2335	0
204	20230728	172800	2738065	2335	2335	2335	2335	0
205	20230728	172700	2738065	2335	2335	2335	2335	0
206	20230728	172600	2738065	2335	2335	2335	2335	0
207	20230728	172500	2738065	2335	2335	2335	2335	0
208	20230728	172400	2738065	2335	2335	2335	2335	0
209	20230728	172300	2738065	2335	2335	2335	2335	0
210	20230728	172200	2738065	2335	2335	2335	2335	0
211	20230728	172100	2738065	2335	2335	2335	2335	0
212	20230728	172000	2738065	2335	2335	2335	2335	134
213	20230728	171900	2738065	2335	2335	2335	2335	0
214	20230728	171800	2738065	2335	2335	2335	2335	0
215	20230728	171700	2738065	2335	2335	2335	2335	0
216	20230728	171600	2738065	2335	2335	2335	2335	0
217	20230728	171500	2738065	2335	2335	2335	2335	0
218	20230728	171400	2738065	2335	2335	2335	2335	0
219	20230728	171300	2738065	2335	2335	2335	2335	0
220	20230728	171200	2738065	2335	2335	2335	2335	0
221	20230728	171100	2738065	2335	2335	2335	2335	0
222	20230728	171000	2738065	2335	2335	2335	2335	0
223	20230728	170900	2738065	2335	2335	2335	2335	0
224	20230728	170800	2738065	2335	2335	2335	2335	0
225	20230728	170700	2738065	2335	2335	2335	2335	0
226	20230728	170600	2738065	2335	2335	2335	2335	0
227	20230728	170500	2738065	2335	2335	2335	2335	0
228	20230728	170400	2738065	2335	2335	2335	2335	0
229	20230728	170300	2738065	2335	2335	2335	2335	0
230	20230728	170200	2738065	2335	2335	2335	2335	0
231	20230728	170100	2738065	2335	2335	2335	2335	0
232	20230728	170000	2738065	2335	2335	2335	2335	0
233	20230728	165900	2738065	2335	2335	2335	2335	0
234	20230728	165800	2738065	2335	2335	2335	2335	0
235	20230728	165700	2738065	2335	2335	2335	2335	0
236	20230728	165600	2738065	2335	2335	2335	2335	0
237	20230728	165500	2738065	2335	2335	2335	2335	0
238	20230728	165400	2738065	2335	2335	2335	2335	0
239	20230728	165300	2738065	2335	2335	2335	2335	0
240	20230728	165200	2738065	2335	2335	2335	2335	0
241	20230728	165100	2738065	2335	2335	2335	2335	0
242	20230728	165000	2738065	2335	2335	2335	2335	134
243	20230728	164900	2738065	2335	2335	2335	2335	0
244	20230728	164800	2738065	2335	2335	2335	2335	0
245	20230728	164700	2738065	2335	2335	2335	2335	0
246	20230728	164600	2738065	2335	2335	2335	2335	0
247	20230728	164500	2738065	2335	2335	2335	2335	0
248	20230728	164400	2738065	2335	2335	2335	2335	0
249	20230728	164300	2738065	2335	2335	2335	2335	0
250	20230728	164200	2738065	2335	2335	2335	2335	0
251	20230728	164100	2738065	2335	2335	2335	2335	0
252	20230728	164000	2738065	2335	2335	2335	2335	0
253	20230728	163900	2738065	2335	2335	2335	2335	0
254	20230728	163800	2738065	2335	2335	2335	2335	0
255	20230728	163700	2738065	2335	2335	2335	2335	0
256	20230728	163600	2738065	2335	2335	2335	2335	0
257	20230728	163500	2738065	2335	2335	2335	2335	0
258	20230728	163400	2738065	2335	2335	2335	2335	0
259	20230728	163300	2738065	2335	2335	2335	2335	0
260	20230728	163200	2738065	2335	2335	2335	2335	0
261	20230728	163100	2738065	2335	2335	2335	2335	0
262	20230728	163000	2738065	2335	2335	2335	2335	0
263	20230728	162900	2738065	2335	2335	2335	2335	0
264	20230728	162800	2738065	2335	2335	2335	2335	0
265	20230728	162700	2738065	2335	2335	2335	2335	0
266	20230728	162600	2738065	2335	2335	2335	2335	0
267	20230728	162500	2738065	2335	2335	2335	2335	0
268	20230728	162400	2738065	2335	2335	2335	2335	0
269	20230728	162300	2738065	2335	2335	2335	2335	0
270	20230728	162200	2738065	2335	2335	2335	2335	0
271	20230728	162100	2738065	2335	2335	2335	2335	0
272	20230728	162000	2738065	2335	2335	2335	2335	134
273	20230728	161900	2738065	2335	2335	2335	2335	0
274	20230728	161800	2738065	2335	2335	2335	2335	0
275	20230728	161700	2738065	2335	2335	2335	2335	0
276	20230728	161600	2738065	2335	2335	2335	2335	0
277	20230728	161500	2738065	2335	2335	2335	2335	0
278	20230728	161400	2738065	2335	2335	2335	2335	0
279	20230728	161300	2738065	2335	2335	2335	2335	0
280	20230728	161200	2738065	2335	2335	2335	2335	0
281	20230728	161100	2738065	2335	2335	2335	2335	0
282	20230728	161000	2738065	2335	2335	2335	2335	0
283	20230728	160900	2738065	2335	2335	2335	2335	0
284	20230728	160800	2738065	2335	2335	2335	2335	0
285	20230728	160700	2738065	2335	2335	2335	2335	0
286	20230728	160600	2738065	2335	2335	2335	2335	0
287	20230728	160500	2738065	2335	2335	2335	2335	0
288	20230728	160400	2738065	2335	2335	2335	2335	0
289	20230728	160300	2738065	2335	2335	2335	2335	0
290	20230728	160200	2738065	2335	2335	2335	2335	0
291	20230728	160100	2738065	2335	2335	2335	2335	0
292	20230728	160000	2738065	2335	2335	2335	2335	0
293	20230728	155900	2738065	2335	2335	2335	2335	0
294	20230728	155800	2738065	2335	2335	2335	2335	0
295	20230728	155700	2738065	2335	2335	2335	2335	0
296	20230728	155600	2738065	2335	2335	2335	2335	0
297	20230728	155500	2738065	2335	2335	2335	2335	0
298	20230728	155400	2738065	2335	2335	2335	2335	0
299	20230728	155300	2738065	2335	2335	2335	2335	0
300	20230728	155200	2738065	2335	2335	2335	2335	0
301	20230728	155100	2738065	2335	2335	2335	2335	0
302	20230728	155000	2738065	2335	2335	2335	2335	134
303	20230728	154900	2738065	2335	2335	2335	2335	0
304	20230728	154800	2738065	2335	2335	2335	2335	0
305	20230728	154700	2738065	2335	2335	2335	2335	0
306	20230728	154600	2738065	2335	2335	2335	2335	0
307	20230728	154500	2738065	2335	2335	2335	2335	0
308	20230728	154400	2738065	2335	2335	2335	2335	0
309	20230728	154300	2738065	2335	2335	2335	2335	0
310	20230728	154200	2738065	2335	2335	2335	2335	0
311	20230728	154100	2738065	2335	2335	2335	2335	0
312	20230728	154000	2738065	2335	2335	2335	2335	0
313	20230728	153900	2738065	2335	2335	2335	2335	0
314	20230728	153800	2738065	2335	2335	2335	2335	0
315	20230728	153700	2738065	2335	2335	2335	2335	0
316	20230728	153600	2738065	2335	2335	2335	2335	0
317	20230728	153500	2738065	2335	2335	2335	2335	0
318	20230728	153400	2738065	2335	2335	2335	2335	0
319	20230728	153300	2738065	2335	2335	2335	2335	0
320	20230728	153200	2738065	2335	2335	2335	2335	0
321	20230728	153100	2738065	2335	2335	2335	2335	0
322	20230728	153000	2738065	2335	2335	2335	2335	134
323	20230728	152900	2425175	2330	2330	2330	2330	0
324	20230728	152800	2425175	2330	2330	2330	2330	0
325	20230728	152700	2425175	2330	2330	2330	2330	0
326	20230728	152600	2425175	2330	2330	2330	2330	0
327	20230728	152500	2425175	2330	2330	2330	2330	0
328	20230728	152400	2425175	2330	2330	2330	2330	0
329	20230728	152300	2425175	2330	2330	2330	2330	0
330	20230728	152200	2425175	2330	2330	2330	2330	0
331	20230728	152100	2425175	2330	2330	2330	2330	0
332	20230728	152000	2425175	2330	2330	2330	2330	0
333	20230728	151900	2425175	2330	2330	2330	2330	0
334	20230728	151800	2425175	2330	2330	2330	2330	0
335	20230728	151700	2425175	2330	2330	2330	2330	0
336	20230728	151600	2425175	2330	2330	2330	2330	0
337	20230728	151500	2425175	2330	2330	2330	2330	0
338	20230728	151400	2425175	2330	2330	2330	2330	0
339	20230728	151300	2425175	2330	2330	2330	2330	0
340	20230728	151200	2425175	2330	2330	2330	2330	0
341	20230728	151100	2425175	2330	2330	2330	2330	0
342	20230728	151000	2425175	2330	2330	2330	2330	1
343	20230728	150900	2422845	2325	2325	2325	2325	0
344	20230728	150800	2422845	2325	2325	2325	2325	0
345	20230728	150700	2422845	2325	2325	2325	2325	0
346	20230728	150600	2422845	2325	2325	2325	2325	0
347	20230728	150500	2422845	2325	2325	2325	2325	0
348	20230728	150400	2422845	2325	2325	2325	2325	0
349	20230728	150300	2422845	2325	2325	2325	2325	0
350	20230728	150200	2422845	2325	2325	2325	2325	0
351	20230728	150100	2422845	2325	2325	2325	2325	0
352	20230728	150000	2422845	2325	2325	2325	2325	0
353	20230728	145900	2422845	2325	2325	2325	2325	0
354	20230728	145800	2422845	2325	2325	2325	2325	0
355	20230728	145700	2422845	2325	2325	2325	2325	0
356	20230728	145600	2422845	2325	2325	2325	2325	0
357	20230728	145500	2422845	2325	2325	2325	2325	0
358	20230728	145400	2422845	2325	2325	2325	2325	0
359	20230728	145300	2422845	2325	2325	2325	2325	0
360	20230728	145200	2422845	2325	2325	2325	2325	0
361	20230728	145100	2422845	2325	2325	2325	2325	0
362	20230728	145000	2422845	2325	2325	2325	2325	0
363	20230728	144900	2422845	2325	2325	2325	2325	0
364	20230728	144800	2422845	2325	2325	2325	2325	0
365	20230728	144700	2422845	2325	2325	2325	2325	0
366	20230728	144600	2422845	2325	2325	2325	2325	0
367	20230728	144500	2422845	2325	2325	2325	2325	0
368	20230728	144400	2422845	2325	2325	2325	2325	0
369	20230728	144300	2422845	2325	2325	2325	2325	0
370	20230728	144200	2422845	2325	2325	2325	2325	0
371	20230728	144100	2422845	2325	2325	2325	2325	0
372	20230728	144000	2422845	2325	2325	2325	2325	0
373	20230728	143900	2422845	2325	2325	2325	2325	0
374	20230728	143800	2422845	2325	2325	2325	2325	0
375	20230728	143700	2422845	2325	2325	2325	2325	0
376	20230728	143600	2422845	2325	2325	2325	2325	0
377	20230728	143500	2422845	2325	2325	2325	2325	0
378	20230728	143400	2422845	2325	2325	2325	2325	0
379	20230728	143300	2422845	2325	2325	2325	2325	0
380	20230728	143200	2422845	2325	2325	2325	2325	0
381	20230728	143100	2422845	2325	2325	2325	2325	0
382	20230728	143000	2422845	2325	2325	2325	2325	0
383	20230728	142900	2422845	2325	2325	2325	2325	0
384	20230728	142800	2422845	2325	2325	2325	2325	0
385	20230728	142700	2422845	2325	2325	2325	2325	0
386	20230728	142600	2422845	2325	2325	2325	2325	0
387	20230728	142500	2422845	2325	2325	2325	2325	10
388	20230728	142400	2399595	2305	2305	2305	2305	0
389	20230728	142300	2399595	2305	2305	2305	2305	0
390	20230728	142200	2399595	2305	2305	2305	2305	0
391	20230728	142100	2399595	2305	2305	2305	2305	0
392	20230728	142000	2399595	2305	2305	2305	2305	0
393	20230728	141900	2399595	2305	2305	2305	2305	0
394	20230728	141800	2399595	2305	2305	2305	2305	0
395	20230728	141700	2399595	2305	2305	2305	2305	0
396	20230728	141600	2399595	2305	2305	2305	2305	6
397	20230728	141500	2385765	2305	2305	2305	2305	0
398	20230728	141400	2385765	2305	2305	2305	2305	0
399	20230728	141300	2385765	2305	2305	2305	2305	0
400	20230728	141200	2385765	2305	2305	2305	2305	0
401	20230728	141100	2385765	2305	2305	2305	2305	0
402	20230728	141000	2385765	2305	2305	2305	2305	0
403	20230728	140900	2385765	2305	2305	2305	2305	0
404	20230728	140800	2385765	2305	2305	2305	2305	0
405	20230728	140700	2385765	2305	2305	2305	2305	0
406	20230728	140600	2385765	2305	2305	2305	2305	0
407	20230728	140500	2385765	2305	2305	2305	2305	0
408	20230728	140400	2385765	2305	2305	2305	2305	0
409	20230728	140300	2385765	2305	2305	2305	2305	0
410	20230728	140200	2385765	2305	2305	2305	2305	0
411	20230728	140100	2385765	2305	2305	2305	2305	0
412	20230728	140000	2385765	2305	2305	2305	2305	0
413	20230728	135900	2385765	2305	2305	2305	2305	0
414	20230728	135800	2385765	2305	2305	2305	2305	0
415	20230728	135700	2385765	2305	2305	2305	2305	0
416	20230728	135600	2385765	2305	2305	2305	2305	0
417	20230728	135500	2385765	2305	2305	2305	2305	0
418	20230728	135400	2385765	2305	2305	2305	2305	16
419	20230728	135300	2348885	2325	2325	2325	2325	0
420	20230728	135200	2348885	2325	2325	2325	2325	0
421	20230728	135100	2348885	2325	2325	2325	2325	0
422	20230728	135000	2348885	2325	2325	2325	2325	0
423	20230728	134900	2348885	2325	2325	2325	2325	0
424	20230728	134800	2348885	2325	2325	2325	2325	0
425	20230728	134700	2348885	2325	2325	2325	2325	0
426	20230728	134600	2348885	2325	2325	2325	2325	0
427	20230728	134500	2348885	2325	2325	2325	2325	0
428	20230728	134400	2348885	2325	2325	2325	2325	0
429	20230728	134300	2348885	2325	2325	2325	2325	0
430	20230728	134200	2348885	2325	2325	2325	2325	0
431	20230728	134100	2348885	2325	2325	2325	2325	0
432	20230728	134000	2348885	2325	2325	2325	2325	0
433	20230728	133900	2348885	2325	2325	2325	2325	0
434	20230728	133800	2348885	2325	2325	2325	2325	0
435	20230728	133700	2348885	2325	2325	2325	2325	0
436	20230728	133600	2348885	2325	2325	2325	2325	0
437	20230728	133500	2348885	2325	2325	2325	2325	0
438	20230728	133400	2348885	2325	2325	2325	2325	0
439	20230728	133300	2348885	2325	2325	2325	2325	0
440	20230728	133200	2348885	2325	2325	2325	2325	1
441	20230728	133100	2346560	2305	2305	2305	2305	0
442	20230728	133000	2346560	2305	2305	2305	2305	0
443	20230728	132900	2346560	2305	2305	2305	2305	0
444	20230728	132800	2346560	2305	2305	2305	2305	0
445	20230728	132700	2346560	2305	2305	2305	2305	0
446	20230728	132600	2346560	2305	2305	2305	2305	0
447	20230728	132500	2346560	2305	2305	2305	2305	0
448	20230728	132400	2346560	2305	2305	2305	2305	0
449	20230728	132300	2346560	2305	2305	2305	2305	0
450	20230728	132200	2346560	2305	2305	2305	2305	0
451	20230728	132100	2346560	2305	2305	2305	2305	0
452	20230728	132000	2346560	2305	2305	2305	2305	0
453	20230728	131900	2346560	2305	2305	2305	2305	0
454	20230728	131800	2346560	2305	2305	2305	2305	0
455	20230728	131700	2346560	2305	2305	2305	2305	0
456	20230728	131600	2346560	2305	2305	2305	2305	0
457	20230728	131500	2346560	2305	2305	2305	2305	0
458	20230728	131400	2346560	2305	2305	2305	2305	0
459	20230728	131300	2346560	2305	2305	2305	2305	0
460	20230728	131200	2346560	2305	2305	2305	2305	0
461	20230728	131100	2346560	2305	2305	2305	2305	0
462	20230728	131000	2346560	2305	2305	2305	2305	0
463	20230728	130900	2346560	2305	2305	2305	2305	0
464	20230728	130800	2346560	2305	2305	2305	2305	0
465	20230728	130700	2346560	2305	2305	2305	2305	0
466	20230728	130600	2346560	2305	2305	2305	2305	0
467	20230728	130500	2346560	2305	2305	2305	2305	0
468	20230728	130400	2346560	2305	2305	2305	2305	0
469	20230728	130300	2346560	2305	2305	2305	2305	0
470	20230728	130200	2346560	2305	2305	2305	2305	0
471	20230728	130100	2346560	2305	2305	2305	2305	0
472	20230728	130000	2346560	2305	2305	2305	2305	0
473	20230728	125900	2346560	2305	2305	2305	2305	0
474	20230728	125800	2346560	2305	2305	2305	2305	0
475	20230728	125700	2346560	2305	2305	2305	2305	0
476	20230728	125600	2346560	2305	2305	2305	2305	0
477	20230728	125500	2346560	2305	2305	2305	2305	0
478	20230728	125400	2346560	2305	2305	2305	2305	0
479	20230728	125300	2346560	2305	2305	2305	2305	0
480	20230728	125200	2346560	2305	2305	2305	2305	0
481	20230728	125100	2346560	2305	2305	2305	2305	0
482	20230728	125000	2346560	2305	2305	2305	2305	0
483	20230728	124900	2346560	2305	2305	2305	2305	0
484	20230728	124800	2346560	2305	2305	2305	2305	0
485	20230728	124700	2346560	2305	2305	2305	2305	0
486	20230728	124600	2346560	2305	2305	2305	2305	0
487	20230728	124500	2346560	2305	2305	2305	2305	0
488	20230728	124400	2346560	2305	2305	2305	2305	0
489	20230728	124300	2346560	2305	2305	2305	2305	0
490	20230728	124200	2346560	2305	2305	2305	2305	0
491	20230728	124100	2346560	2305	2305	2305	2305	0
492	20230728	124000	2346560	2305	2305	2305	2305	0
493	20230728	123900	2346560	2305	2305	2305	2305	0
494	20230728	123800	2346560	2305	2305	2305	2305	0
495	20230728	123700	2346560	2305	2305	2305	2305	0
496	20230728	123600	2346560	2305	2305	2305	2305	0
497	20230728	123500	2346560	2305	2305	2305	2305	0
498	20230728	123400	2346560	2305	2305	2305	2305	0
499	20230728	123300	2346560	2305	2305	2305	2305	0
500	20230728	123200	2346560	2305	2305	2305	2305	0
501	20230728	123100	2346560	2305	2305	2305	2305	5
502	20230728	123000	2335035	2305	2305	2305	2305	0
503	20230728	122900	2335035	2305	2305	2305	2305	0
504	20230728	122800	2335035	2305	2305	2305	2305	0
505	20230728	122700	2335035	2305	2305	2305	2305	0
506	20230728	122600	2335035	2305	2305	2305	2305	0
507	20230728	122500	2335035	2305	2305	2305	2305	0
508	20230728	122400	2335035	2305	2305	2305	2305	0
509	20230728	122300	2335035	2305	2305	2305	2305	0
510	20230728	122200	2335035	2305	2305	2305	2305	0
511	20230728	122100	2335035	2305	2305	2305	2305	0
512	20230728	122000	2335035	2305	2305	2305	2305	0
513	20230728	121900	2335035	2305	2305	2305	2305	0
514	20230728	121800	2335035	2305	2305	2305	2305	0
515	20230728	121700	2335035	2305	2305	2305	2305	0
516	20230728	121600	2335035	2305	2305	2305	2305	0
517	20230728	121500	2335035	2305	2305	2305	2305	0
518	20230728	121400	2335035	2305	2305	2305	2305	0
519	20230728	121300	2335035	2305	2305	2305	2305	0
520	20230728	121200	2335035	2305	2305	2305	2305	0
521	20230728	121100	2335035	2305	2305	2305	2305	0
522	20230728	121000	2335035	2305	2305	2305	2305	0
523	20230728	120900	2335035	2305	2305	2305	2305	0
524	20230728	120800	2335035	2305	2305	2305	2305	0
525	20230728	120700	2335035	2305	2305	2305	2305	0
526	20230728	120600	2335035	2305	2305	2305	2305	0
527	20230728	120500	2335035	2305	2305	2305	2305	0
528	20230728	120400	2335035	2305	2305	2305	2305	0
529	20230728	120300	2335035	2305	2305	2305	2305	0
530	20230728	120200	2335035	2305	2305	2305	2305	0
531	20230728	120100	2335035	2305	2305	2305	2305	0
532	20230728	120000	2335035	2305	2305	2305	2305	0
533	20230728	115900	2335035	2305	2305	2305	2305	0
534	20230728	115800	2335035	2305	2305	2305	2305	0
535	20230728	115700	2335035	2305	2305	2305	2305	5
536	20230728	115600	2323510	2305	2305	2305	2305	0
537	20230728	115500	2323510	2305	2305	2305	2305	0
538	20230728	115400	2323510	2305	2305	2305	2305	0
539	20230728	115300	2323510	2305	2305	2305	2305	0
540	20230728	115200	2323510	2305	2305	2305	2305	0
541	20230728	115100	2323510	2305	2305	2305	2305	0
542	20230728	115000	2323510	2305	2305	2305	2305	0
543	20230728	114900	2323510	2305	2305	2305	2305	0
544	20230728	114800	2323510	2305	2305	2305	2305	0
545	20230728	114700	2323510	2305	2305	2305	2305	0
546	20230728	114600	2323510	2305	2305	2305	2305	0
547	20230728	114500	2323510	2305	2305	2305	2305	0
548	20230728	114400	2323510	2305	2305	2305	2305	0
549	20230728	114300	2323510	2305	2305	2305	2305	0
550	20230728	114200	2323510	2305	2305	2305	2305	0
551	20230728	114100	2323510	2305	2305	2305	2305	0
552	20230728	114000	2323510	2305	2305	2305	2305	0
553	20230728	113900	2323510	2305	2305	2305	2305	0
554	20230728	113800	2323510	2305	2305	2305	2305	0
555	20230728	113700	2323510	2305	2305	2305	2305	0
556	20230728	113600	2323510	2305	2305	2305	2305	0
557	20230728	113500	2323510	2305	2305	2305	2305	0
558	20230728	113400	2323510	2305	2305	2305	2305	0
559	20230728	113300	2323510	2305	2305	2305	2305	0
560	20230728	113200	2323510	2305	2305	2305	2305	0
561	20230728	113100	2323510	2305	2305	2305	2305	0
562	20230728	113000	2323510	2305	2305	2305	2305	0
563	20230728	112900	2323510	2305	2305	2305	2305	0
564	20230728	112800	2323510	2305	2305	2305	2305	0
565	20230728	112700	2323510	2305	2305	2305	2305	0
566	20230728	112600	2323510	2305	2305	2305	2305	0
567	20230728	112500	2323510	2305	2305	2305	2305	0
568	20230728	112400	2323510	2305	2305	2305	2305	0
569	20230728	112300	2323510	2305	2305	2305	2305	0
570	20230728	112200	2323510	2305	2305	2305	2305	0
571	20230728	112100	2323510	2305	2305	2305	2305	0
572	20230728	112000	2323510	2305	2305	2305	2305	0
573	20230728	111900	2323510	2305	2305	2305	2305	0
574	20230728	111800	2323510	2305	2305	2305	2305	0
575	20230728	111700	2323510	2305	2305	2305	2305	0
576	20230728	111600	2323510	2305	2305	2305	2305	0
577	20230728	111500	2323510	2305	2305	2305	2305	0
578	20230728	111400	2323510	2305	2305	2305	2305	0
579	20230728	111300	2323510	2305	2305	2305	2305	0
580	20230728	111200	2323510	2305	2305	2305	2305	0
581	20230728	111100	2323510	2305	2305	2305	2305	0
582	20230728	111000	2323510	2305	2305	2305	2305	0
583	20230728	110900	2323510	2305	2305	2305	2305	0
584	20230728	110800	2323510	2305	2305	2305	2305	0
585	20230728	110700	2323510	2305	2305	2305	2305	0
586	20230728	110600	2323510	2305	2305	2305	2305	0
587	20230728	110500	2323510	2305	2305	2305	2305	0
588	20230728	110400	2323510	2305	2305	2305	2305	0
589	20230728	110300	2323510	2305	2305	2305	2305	0
590	20230728	110200	2323510	2305	2305	2305	2305	0
591	20230728	110100	2323510	2305	2305	2305	2305	0
592	20230728	110000	2323510	2305	2305	2305	2305	0
593	20230728	105900	2323510	2305	2305	2305	2305	0
594	20230728	105800	2323510	2305	2305	2305	2305	0
595	20230728	105700	2323510	2305	2305	2305	2305	0
596	20230728	105600	2323510	2305	2305	2305	2305	0
597	20230728	105500	2323510	2305	2305	2305	2305	0
598	20230728	105400	2323510	2305	2305	2305	2305	0
599	20230728	105300	2323510	2305	2305	2305	2305	0
600	20230728	105200	2323510	2305	2305	2305	2305	0
601	20230728	105100	2323510	2305	2305	2305	2305	0
602	20230728	105000	2323510	2305	2305	2305	2305	0
603	20230728	104900	2323510	2305	2305	2305	2305	0
604	20230728	104800	2323510	2305	2305	2305	2305	0
605	20230728	104700	2323510	2305	2305	2305	2305	0
606	20230728	104600	2323510	2305	2305	2305	2305	0
607	20230728	104500	2323510	2305	2305	2305	2305	0
608	20230728	104400	2323510	2305	2305	2305	2305	100
609	20230728	104300	2093010	2305	2305	2305	2305	0
610	20230728	104200	2093010	2305	2305	2305	2305	0
611	20230728	104100	2093010	2305	2305	2305	2305	0
612	20230728	104000	2093010	2305	2305	2305	2305	0
613	20230728	103900	2093010	2305	2305	2305	2305	0
614	20230728	103800	2093010	2305	2305	2305	2305	0
615	20230728	103700	2093010	2305	2305	2305	2305	0
616	20230728	103600	2093010	2305	2305	2305	2305	0
617	20230728	103500	2093010	2305	2305	2305	2305	0
618	20230728	103400	2093010	2305	2305	2305	2305	0
619	20230728	103300	2093010	2305	2305	2305	2305	0
620	20230728	103200	2093010	2305	2305	2305	2305	0
621	20230728	103100	2093010	2305	2305	2305	2305	0
622	20230728	103000	2093010	2305	2305	2305	2305	0
623	20230728	102900	2093010	2305	2305	2305	2305	0
624	20230728	102800	2093010	2305	2305	2305	2305	0
625	20230728	102700	2093010	2305	2305	2305	2305	0
626	20230728	102600	2093010	2305	2305	2305	2305	0
627	20230728	102500	2093010	2305	2305	2305	2305	0
628	20230728	102400	2093010	2305	2305	2305	2305	0
629	20230728	102300	2093010	2305	2305	2305	2305	0
630	20230728	102200	2093010	2305	2305	2305	2305	0
631	20230728	102100	2093010	2305	2305	2305	2305	0
632	20230728	102000	2093010	2305	2305	2305	2305	0
633	20230728	101900	2093010	2305	2305	2305	2305	0
634	20230728	101800	2093010	2305	2305	2305	2305	0
635	20230728	101700	2093010	2305	2305	2305	2305	0
636	20230728	101600	2093010	2305	2305	2305	2305	0
637	20230728	101500	2093010	2305	2305	2305	2305	0
638	20230728	101400	2093010	2305	2305	2305	2305	0
639	20230728	101300	2093010	2305	2305	2305	2305	0
640	20230728	101200	2093010	2305	2305	2305	2305	0
641	20230728	101100	2093010	2305	2305	2305	2305	0
642	20230728	101000	2093010	2305	2305	2305	2305	0
643	20230728	100900	2093010	2305	2305	2305	2305	0
644	20230728	100800	2093010	2305	2305	2305	2305	0
645	20230728	100700	2093010	2305	2305	2305	2305	0
646	20230728	100600	2093010	2305	2305	2305	2305	0
647	20230728	100500	2093010	2305	2305	2305	2305	0
648	20230728	100400	2093010	2305	2305	2305	2305	0
649	20230728	100300	2093010	2305	2305	2305	2305	0
650	20230728	100200	2093010	2305	2305	2305	2305	0
651	20230728	100100	2093010	2305	2305	2305	2305	0
652	20230728	100000	2093010	2305	2305	2305	2305	0
653	20230728	095900	2093010	2305	2305	2305	2305	0
654	20230728	095800	2093010	2305	2305	2305	2305	0
655	20230728	095700	2093010	2305	2305	2305	2305	0
656	20230728	095600	2093010	2305	2305	2305	2305	0
657	20230728	095500	2093010	2305	2305	2305	2305	0
658	20230728	095400	2093010	2305	2305	2305	2305	0
659	20230728	095300	2093010	2305	2305	2305	2305	0
660	20230728	095200	2093010	2305	2305	2305	2305	0
661	20230728	095100	2093010	2305	2305	2305	2305	0
662	20230728	095000	2093010	2305	2305	2305	2305	0
663	20230728	094900	2093010	2305	2305	2305	2305	0
664	20230728	094800	2093010	2305	2305	2305	2305	0
665	20230728	094700	2093010	2305	2305	2305	2305	0
666	20230728	094600	2093010	2305	2305	2305	2305	0
667	20230728	094500	2093010	2305	2305	2305	2305	0
668	20230728	094400	2093010	2305	2305	2305	2305	0
669	20230728	094300	2093010	2305	2305	2305	2305	1
670	20230728	094200	2090705	2300	2300	2300	2300	0
671	20230728	094100	2090705	2300	2300	2300	2300	0
672	20230728	094000	2090705	2300	2300	2300	2300	0
673	20230728	093900	2090705	2300	2300	2300	2300	0
674	20230728	093800	2090705	2300	2300	2300	2300	0
675	20230728	093700	2090705	2300	2300	2300	2300	0
676	20230728	093600	2090705	2300	2300	2300	2300	0
677	20230728	093500	2090705	2300	2300	2300	2300	0
678	20230728	093400	2090705	2300	2300	2300	2300	0
679	20230728	093300	2090705	2300	2300	2300	2300	0
680	20230728	093200	2090705	2300	2300	2300	2300	0
681	20230728	093100	2090705	2300	2305	2305	2300	15
682	20230728	093000	2056180	2305	2305	2305	2305	0
683	20230728	092900	2056180	2305	2305	2305	2305	389
684	20230728	092800	1159535	2305	2305	2305	2305	0
685	20230728	092700	1159535	2305	2305	2305	2305	500
686	20230728	092600	7035	2345	2345	2345	2345	0
687	20230728	092500	7035	2345	2345	2345	2345	0
688	20230728	092400	7035	2345	2345	2345	2345	0
689	20230728	092300	7035	2345	2345	2345	2345	0
690	20230728	092200	7035	2345	2345	2345	2345	0
691	20230728	092100	7035	2345	2345	2345	2345	0
692	20230728	092000	7035	2345	2345	2345	2345	0
693	20230728	091900	7035	2345	2345	2345	2345	0
694	20230728	091800	7035	2345	2345	2345	2345	0
695	20230728	091700	7035	2345	2345	2345	2345	0
696	20230728	091600	7035	2345	2345	2345	2345	0
697	20230728	091500	7035	2345	2345	2345	2345	0
698	20230728	091400	7035	2345	2345	2345	2345	0
699	20230728	091300	7035	2345	2345	2345	2345	0
700	20230728	091200	7035	2345	2345	2345	2345	0
701	20230728	091100	7035	2345	2345	2345	2345	0
702	20230728	091000	7035	2345	2345	2345	2345	0
703	20230728	090900	7035	2345	2345	2345	2345	0
704	20230728	090800	7035	2345	2345	2345	2345	0
705	20230728	090700	7035	2345	2345	2345	2345	0
706	20230728	090600	7035	2345	2345	2345	2345	0
707	20230728	090500	7035	2345	2345	2345	2345	0
708	20230728	090400	7035	2345	2345	2345	2345	0
709	20230728	090300	7035	2345	2345	2345	2345	0
710	20230728	090200	7035	2345	2345	2345	2345	0
711	20230728	090100	7035	2345	2345	2345	2345	0
712	20230728	090000	7035	2345	2345	2345	2345	3