KissMeData/122830/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	200200	9347002	1269	1269	1269	1269	1751
3	20230705	200100	9347002	1269	1269	1269	1269	0
4	20230705	200000	9347002	1269	1269	1269	1269	0
5	20230705	195900	9347002	1269	1269	1269	1269	0
6	20230705	195800	9347002	1269	1269	1269	1269	0
7	20230705	195700	9347002	1269	1269	1269	1269	0
8	20230705	195600	9347002	1269	1269	1269	1269	0
9	20230705	195500	9347002	1269	1269	1269	1269	0
10	20230705	195400	9347002	1269	1269	1269	1269	0
11	20230705	195300	9347002	1269	1269	1269	1269	0
12	20230705	195200	9347002	1269	1269	1269	1269	0
13	20230705	195100	9347002	1269	1269	1269	1269	0
14	20230705	195000	9347002	1269	1269	1269	1269	0
15	20230705	194900	9347002	1269	1269	1269	1269	0
16	20230705	194800	9347002	1269	1269	1269	1269	0
17	20230705	194700	9347002	1269	1269	1269	1269	0
18	20230705	194600	9347002	1269	1269	1269	1269	0
19	20230705	194500	9347002	1269	1269	1269	1269	0
20	20230705	194400	9347002	1269	1269	1269	1269	0
21	20230705	194300	9347002	1269	1269	1269	1269	0
22	20230705	194200	9347002	1269	1269	1269	1269	0
23	20230705	194100	9347002	1269	1269	1269	1269	0
24	20230705	194000	9347002	1269	1269	1269	1269	0
25	20230705	193900	9347002	1269	1269	1269	1269	0
26	20230705	193800	9347002	1269	1269	1269	1269	0
27	20230705	193700	9347002	1269	1269	1269	1269	0
28	20230705	193600	9347002	1269	1269	1269	1269	0
29	20230705	193500	9347002	1269	1269	1269	1269	0
30	20230705	193400	9347002	1269	1269	1269	1269	0
31	20230705	193300	9347002	1269	1269	1269	1269	0
32	20230705	193200	9347002	1269	1269	1269	1269	1751
33	20230705	193100	9347002	1269	1269	1269	1269	0
34	20230705	193000	9347002	1269	1269	1269	1269	0
35	20230705	192900	9347002	1269	1269	1269	1269	0
36	20230705	192800	9347002	1269	1269	1269	1269	0
37	20230705	192700	9347002	1269	1269	1269	1269	0
38	20230705	192600	9347002	1269	1269	1269	1269	0
39	20230705	192500	9347002	1269	1269	1269	1269	0
40	20230705	192400	9347002	1269	1269	1269	1269	0
41	20230705	192300	9347002	1269	1269	1269	1269	0
42	20230705	192200	9347002	1269	1269	1269	1269	0
43	20230705	192100	9347002	1269	1269	1269	1269	0
44	20230705	192000	9347002	1269	1269	1269	1269	0
45	20230705	191900	9347002	1269	1269	1269	1269	0
46	20230705	191800	9347002	1269	1269	1269	1269	0
47	20230705	191700	9347002	1269	1269	1269	1269	0
48	20230705	191600	9347002	1269	1269	1269	1269	0
49	20230705	191500	9347002	1269	1269	1269	1269	0
50	20230705	191400	9347002	1269	1269	1269	1269	0
51	20230705	191300	9347002	1269	1269	1269	1269	0
52	20230705	191200	9347002	1269	1269	1269	1269	0
53	20230705	191100	9347002	1269	1269	1269	1269	0
54	20230705	191000	9347002	1269	1269	1269	1269	0
55	20230705	190900	9347002	1269	1269	1269	1269	0
56	20230705	190800	9347002	1269	1269	1269	1269	0
57	20230705	190700	9347002	1269	1269	1269	1269	0
58	20230705	190600	9347002	1269	1269	1269	1269	0
59	20230705	190500	9347002	1269	1269	1269	1269	0
60	20230705	190400	9347002	1269	1269	1269	1269	0
61	20230705	190300	9347002	1269	1269	1269	1269	0
62	20230705	190200	9347002	1269	1269	1269	1269	1751
63	20230705	190100	9347002	1269	1269	1269	1269	0
64	20230705	190000	9347002	1269	1269	1269	1269	0
65	20230705	185900	9347002	1269	1269	1269	1269	0
66	20230705	185800	9347002	1269	1269	1269	1269	0
67	20230705	185700	9347002	1269	1269	1269	1269	0
68	20230705	185600	9347002	1269	1269	1269	1269	0
69	20230705	185500	9347002	1269	1269	1269	1269	0
70	20230705	185400	9347002	1269	1269	1269	1269	0
71	20230705	185300	9347002	1269	1269	1269	1269	0
72	20230705	185200	9347002	1269	1269	1269	1269	0
73	20230705	185100	9347002	1269	1269	1269	1269	0
74	20230705	185000	9347002	1269	1269	1269	1269	0
75	20230705	184900	9347002	1269	1269	1269	1269	0
76	20230705	184800	9347002	1269	1269	1269	1269	0
77	20230705	184700	9347002	1269	1269	1269	1269	0
78	20230705	184600	9347002	1269	1269	1269	1269	0
79	20230705	184500	9347002	1269	1269	1269	1269	0
80	20230705	184400	9347002	1269	1269	1269	1269	0
81	20230705	184300	9347002	1269	1269	1269	1269	0
82	20230705	184200	9347002	1269	1269	1269	1269	0
83	20230705	184100	9347002	1269	1269	1269	1269	0
84	20230705	184000	9347002	1269	1269	1269	1269	0
85	20230705	183900	9347002	1269	1269	1269	1269	0
86	20230705	183800	9347002	1269	1269	1269	1269	0
87	20230705	183700	9347002	1269	1269	1269	1269	0
88	20230705	183600	9347002	1269	1269	1269	1269	0
89	20230705	183500	9347002	1269	1269	1269	1269	0
90	20230705	183400	9347002	1269	1269	1269	1269	0
91	20230705	183300	9347002	1269	1269	1269	1269	0
92	20230705	183200	9347002	1269	1269	1269	1269	1751
93	20230705	183100	9347002	1269	1269	1269	1269	0
94	20230705	183000	9347002	1269	1269	1269	1269	0
95	20230705	182900	9347002	1269	1269	1269	1269	0
96	20230705	182800	9347002	1269	1269	1269	1269	0
97	20230705	182700	9347002	1269	1269	1269	1269	0
98	20230705	182600	9347002	1269	1269	1269	1269	0
99	20230705	182500	9347002	1269	1269	1269	1269	0
100	20230705	182400	9347002	1269	1269	1269	1269	0
101	20230705	182300	9347002	1269	1269	1269	1269	0
102	20230705	182200	9347002	1269	1269	1269	1269	0
103	20230705	182100	9347002	1269	1269	1269	1269	0
104	20230705	182000	9347002	1269	1269	1269	1269	0
105	20230705	181900	9347002	1269	1269	1269	1269	0
106	20230705	181800	9347002	1269	1269	1269	1269	0
107	20230705	181700	9347002	1269	1269	1269	1269	0
108	20230705	181600	9347002	1269	1269	1269	1269	0
109	20230705	181500	9347002	1269	1269	1269	1269	0
110	20230705	181400	9347002	1269	1269	1269	1269	0
111	20230705	181300	9347002	1269	1269	1269	1269	0
112	20230705	181200	9347002	1269	1269	1269	1269	0
113	20230705	181100	9347002	1269	1269	1269	1269	0
114	20230705	181000	9347002	1269	1269	1269	1269	0
115	20230705	180900	9347002	1269	1269	1269	1269	0
116	20230705	180800	9347002	1269	1269	1269	1269	0
117	20230705	180700	9347002	1269	1269	1269	1269	0
118	20230705	180600	9347002	1269	1269	1269	1269	0
119	20230705	180500	9347002	1269	1269	1269	1269	0
120	20230705	180400	9347002	1269	1269	1269	1269	0
121	20230705	180300	9347002	1269	1269	1269	1269	0
122	20230705	180200	9347002	1269	1269	1269	1269	1751
123	20230705	180100	9347002	1269	1269	1269	1269	0
124	20230705	180000	9347002	1269	1269	1269	1269	0
125	20230705	175900	9347002	1269	1269	1269	1269	0
126	20230705	175800	9347002	1269	1269	1269	1269	0
127	20230705	175700	9347002	1269	1269	1269	1269	0
128	20230705	175600	9347002	1269	1269	1269	1269	0
129	20230705	175500	9347002	1269	1269	1269	1269	0
130	20230705	175400	9347002	1269	1269	1269	1269	0
131	20230705	175300	9347002	1269	1269	1269	1269	0
132	20230705	175200	9347002	1269	1269	1269	1269	0
133	20230705	175100	9347002	1269	1269	1269	1269	0
134	20230705	175000	9347002	1269	1269	1269	1269	0
135	20230705	174900	9347002	1269	1269	1269	1269	0
136	20230705	174800	9347002	1269	1269	1269	1269	0
137	20230705	174700	9347002	1269	1269	1269	1269	0
138	20230705	174600	9347002	1269	1269	1269	1269	0
139	20230705	174500	9347002	1269	1269	1269	1269	0
140	20230705	174400	9347002	1269	1269	1269	1269	0
141	20230705	174300	9347002	1269	1269	1269	1269	0
142	20230705	174200	9347002	1269	1269	1269	1269	0
143	20230705	174100	9347002	1269	1269	1269	1269	0
144	20230705	174000	9347002	1269	1269	1269	1269	0
145	20230705	173900	9347002	1269	1269	1269	1269	0
146	20230705	173800	9347002	1269	1269	1269	1269	0
147	20230705	173700	9347002	1269	1269	1269	1269	0
148	20230705	173600	9347002	1269	1269	1269	1269	0
149	20230705	173500	9347002	1269	1269	1269	1269	0
150	20230705	173400	9347002	1269	1269	1269	1269	0
151	20230705	173300	9347002	1269	1269	1269	1269	0
152	20230705	173200	9347002	1269	1269	1269	1269	1751
153	20230705	173100	9347002	1269	1269	1269	1269	0
154	20230705	173000	9347002	1269	1269	1269	1269	0
155	20230705	172900	9347002	1269	1269	1269	1269	0
156	20230705	172800	9347002	1269	1269	1269	1269	0
157	20230705	172700	9347002	1269	1269	1269	1269	0
158	20230705	172600	9347002	1269	1269	1269	1269	0
159	20230705	172500	9347002	1269	1269	1269	1269	0
160	20230705	172400	9347002	1269	1269	1269	1269	0
161	20230705	172300	9347002	1269	1269	1269	1269	0
162	20230705	172200	9347002	1269	1269	1269	1269	0
163	20230705	172100	9347002	1269	1269	1269	1269	0
164	20230705	172000	9347002	1269	1269	1269	1269	0
165	20230705	171900	9347002	1269	1269	1269	1269	0
166	20230705	171800	9347002	1269	1269	1269	1269	0
167	20230705	171700	9347002	1269	1269	1269	1269	0
168	20230705	171600	9347002	1269	1269	1269	1269	0
169	20230705	171500	9347002	1269	1269	1269	1269	0
170	20230705	171400	9347002	1269	1269	1269	1269	0
171	20230705	171300	9347002	1269	1269	1269	1269	0
172	20230705	171200	9347002	1269	1269	1269	1269	0
173	20230705	171100	9347002	1269	1269	1269	1269	0
174	20230705	171000	9347002	1269	1269	1269	1269	0
175	20230705	170900	9347002	1269	1269	1269	1269	0
176	20230705	170800	9347002	1269	1269	1269	1269	0
177	20230705	170700	9347002	1269	1269	1269	1269	0
178	20230705	170600	9347002	1269	1269	1269	1269	0
179	20230705	170500	9347002	1269	1269	1269	1269	0
180	20230705	170400	9347002	1269	1269	1269	1269	0
181	20230705	170300	9347002	1269	1269	1269	1269	0
182	20230705	170200	9347002	1269	1269	1269	1269	1751
183	20230705	170100	9347002	1269	1269	1269	1269	0
184	20230705	170000	9347002	1269	1269	1269	1269	0
185	20230705	165900	9347002	1269	1269	1269	1269	0
186	20230705	165800	9347002	1269	1269	1269	1269	0
187	20230705	165700	9347002	1269	1269	1269	1269	0
188	20230705	165600	9347002	1269	1269	1269	1269	0
189	20230705	165500	9347002	1269	1269	1269	1269	0
190	20230705	165400	9347002	1269	1269	1269	1269	0
191	20230705	165300	9347002	1269	1269	1269	1269	0
192	20230705	165200	9347002	1269	1269	1269	1269	0
193	20230705	165100	9347002	1269	1269	1269	1269	0
194	20230705	165000	9347002	1269	1269	1269	1269	0
195	20230705	164900	9347002	1269	1269	1269	1269	0
196	20230705	164800	9347002	1269	1269	1269	1269	0
197	20230705	164700	9347002	1269	1269	1269	1269	0
198	20230705	164600	9347002	1269	1269	1269	1269	0
199	20230705	164500	9347002	1269	1269	1269	1269	0
200	20230705	164400	9347002	1269	1269	1269	1269	0
201	20230705	164300	9347002	1269	1269	1269	1269	0
202	20230705	164200	9347002	1269	1269	1269	1269	0
203	20230705	164100	9347002	1269	1269	1269	1269	0
204	20230705	164000	9347002	1269	1269	1269	1269	0
205	20230705	163900	9347002	1269	1269	1269	1269	0
206	20230705	163800	9347002	1269	1269	1269	1269	0
207	20230705	163700	9347002	1269	1269	1269	1269	0
208	20230705	163600	9347002	1269	1269	1269	1269	0
209	20230705	163500	9347002	1269	1269	1269	1269	0
210	20230705	163400	9347002	1269	1269	1269	1269	0
211	20230705	163300	9347002	1269	1269	1269	1269	0
212	20230705	163200	9347002	1269	1269	1269	1269	1751
213	20230705	163100	9347002	1269	1269	1269	1269	0
214	20230705	163000	9347002	1269	1269	1269	1269	0
215	20230705	162900	9347002	1269	1269	1269	1269	0
216	20230705	162800	9347002	1269	1269	1269	1269	0
217	20230705	162700	9347002	1269	1269	1269	1269	0
218	20230705	162600	9347002	1269	1269	1269	1269	0
219	20230705	162500	9347002	1269	1269	1269	1269	0
220	20230705	162400	9347002	1269	1269	1269	1269	0
221	20230705	162300	9347002	1269	1269	1269	1269	0
222	20230705	162200	9347002	1269	1269	1269	1269	0
223	20230705	162100	9347002	1269	1269	1269	1269	0
224	20230705	162000	9347002	1269	1269	1269	1269	0
225	20230705	161900	9347002	1269	1269	1269	1269	0
226	20230705	161800	9347002	1269	1269	1269	1269	0
227	20230705	161700	9347002	1269	1269	1269	1269	0
228	20230705	161600	9347002	1269	1269	1269	1269	0
229	20230705	161500	9347002	1269	1269	1269	1269	0
230	20230705	161400	9347002	1269	1269	1269	1269	0
231	20230705	161300	9347002	1269	1269	1269	1269	0
232	20230705	161200	9347002	1269	1269	1269	1269	0
233	20230705	161100	9347002	1269	1269	1269	1269	0
234	20230705	161000	9347002	1269	1269	1269	1269	0
235	20230705	160900	9347002	1269	1269	1269	1269	0
236	20230705	160800	9347002	1269	1269	1269	1269	0
237	20230705	160700	9347002	1269	1269	1269	1269	0
238	20230705	160600	9347002	1269	1269	1269	1269	0
239	20230705	160500	9347002	1269	1269	1269	1269	0
240	20230705	160400	9347002	1269	1269	1269	1269	0
241	20230705	160300	9347002	1269	1269	1269	1269	0
242	20230705	160200	9347002	1269	1269	1269	1269	1751
243	20230705	160100	9347002	1269	1269	1269	1269	0
244	20230705	160000	9347002	1269	1269	1269	1269	0
245	20230705	155900	9347002	1269	1269	1269	1269	0
246	20230705	155800	9347002	1269	1269	1269	1269	0
247	20230705	155700	9347002	1269	1269	1269	1269	0
248	20230705	155600	9347002	1269	1269	1269	1269	0
249	20230705	155500	9347002	1269	1269	1269	1269	0
250	20230705	155400	9347002	1269	1269	1269	1269	0
251	20230705	155300	9347002	1269	1269	1269	1269	0
252	20230705	155200	9347002	1269	1269	1269	1269	0
253	20230705	155100	9347002	1269	1269	1269	1269	0
254	20230705	155000	9347002	1269	1269	1269	1269	0
255	20230705	154900	9347002	1269	1269	1269	1269	0
256	20230705	154800	9347002	1269	1269	1269	1269	0
257	20230705	154700	9347002	1269	1269	1269	1269	0
258	20230705	154600	9347002	1269	1269	1269	1269	0
259	20230705	154500	9347002	1269	1269	1269	1269	0
260	20230705	154400	9347002	1269	1269	1269	1269	0
261	20230705	154300	9347002	1269	1269	1269	1269	0
262	20230705	154200	9347002	1269	1269	1269	1269	0
263	20230705	154100	9347002	1269	1269	1269	1269	0
264	20230705	154000	9347002	1269	1269	1269	1269	0
265	20230705	153900	9347002	1269	1269	1269	1269	0
266	20230705	153800	9347002	1269	1269	1269	1269	0
267	20230705	153700	9347002	1269	1269	1269	1269	0
268	20230705	153600	9347002	1269	1269	1269	1269	0
269	20230705	153500	9347002	1269	1269	1269	1269	0
270	20230705	153400	9347002	1269	1269	1269	1269	0
271	20230705	153300	9347002	1269	1269	1269	1269	0
272	20230705	153200	9347002	1269	1269	1269	1269	1751
273	20230705	153100	9347002	1269	1269	1269	1269	0
274	20230705	153000	9347002	1269	1269	1269	1269	1751
275	20230705	152900	7124983	1269	1269	1269	1269	0
276	20230705	152800	7124983	1269	1269	1269	1269	0
277	20230705	152700	7124983	1269	1269	1269	1269	0
278	20230705	152600	7124983	1269	1269	1269	1269	0
279	20230705	152500	7124983	1269	1269	1269	1269	0
280	20230705	152400	7124983	1269	1269	1269	1269	0
281	20230705	152300	7124983	1269	1269	1269	1269	0
282	20230705	152200	7124983	1269	1269	1269	1269	0
283	20230705	152100	7124983	1269	1269	1269	1269	0
284	20230705	152000	7124983	1269	1269	1269	1269	0
285	20230705	151900	7124983	1269	1269	1269	1269	259
286	20230705	151800	6796312	1269	1269	1269	1269	0
287	20230705	151700	6796312	1269	1269	1269	1269	0
288	20230705	151600	6796312	1269	1269	1269	1269	0
289	20230705	151500	6796312	1269	1269	1269	1269	0
290	20230705	151400	6796312	1269	1269	1269	1269	0
291	20230705	151300	6796312	1269	1269	1269	1269	0
292	20230705	151200	6796312	1269	1269	1269	1269	0
293	20230705	151100	6796312	1269	1269	1269	1269	0
294	20230705	151000	6796312	1269	1269	1269	1269	0
295	20230705	150900	6796312	1269	1269	1269	1269	0
296	20230705	150800	6796312	1269	1269	1269	1269	0
297	20230705	150700	6796312	1269	1269	1269	1269	0
298	20230705	150600	6796312	1269	1269	1269	1269	0
299	20230705	150500	6796312	1269	1269	1269	1269	0
300	20230705	150400	6796312	1269	1269	1269	1269	0
301	20230705	150300	6796312	1269	1269	1269	1269	0
302	20230705	150200	6796312	1269	1269	1269	1269	0
303	20230705	150100	6796312	1269	1269	1269	1269	0
304	20230705	150000	6796312	1269	1269	1269	1269	0
305	20230705	145900	6796312	1269	1269	1269	1269	0
306	20230705	145800	6796312	1269	1269	1269	1269	0
307	20230705	145700	6796312	1269	1269	1269	1269	0
308	20230705	145600	6796312	1269	1269	1269	1269	0
309	20230705	145500	6796312	1269	1269	1269	1269	0
310	20230705	145400	6796312	1269	1269	1269	1269	0
311	20230705	145300	6796312	1269	1269	1269	1269	0
312	20230705	145200	6796312	1269	1269	1269	1269	0
313	20230705	145100	6796312	1269	1269	1269	1269	0
314	20230705	145000	6796312	1269	1269	1269	1269	0
315	20230705	144900	6796312	1269	1269	1269	1269	0
316	20230705	144800	6796312	1269	1269	1269	1269	0
317	20230705	144700	6796312	1269	1269	1269	1269	0
318	20230705	144600	6796312	1269	1269	1269	1269	0
319	20230705	144500	6796312	1269	1269	1269	1269	0
320	20230705	144400	6796312	1269	1269	1269	1269	0
321	20230705	144300	6796312	1269	1269	1269	1269	0
322	20230705	144200	6796312	1269	1269	1269	1269	0
323	20230705	144100	6796312	1269	1269	1269	1269	0
324	20230705	144000	6796312	1269	1269	1269	1269	0
325	20230705	143900	6796312	1269	1269	1269	1269	0
326	20230705	143800	6796312	1269	1269	1269	1269	0
327	20230705	143700	6796312	1269	1269	1269	1269	0
328	20230705	143600	6796312	1269	1269	1269	1269	0
329	20230705	143500	6796312	1269	1269	1269	1269	0
330	20230705	143400	6796312	1269	1269	1269	1269	0
331	20230705	143300	6796312	1269	1269	1269	1269	0
332	20230705	143200	6796312	1269	1269	1269	1269	0
333	20230705	143100	6796312	1269	1269	1269	1269	0
334	20230705	143000	6796312	1269	1269	1269	1269	0
335	20230705	142900	6796312	1269	1269	1269	1269	0
336	20230705	142800	6796312	1269	1269	1269	1269	0
337	20230705	142700	6796312	1269	1269	1269	1269	0
338	20230705	142600	6796312	1269	1269	1269	1269	0
339	20230705	142500	6796312	1269	1269	1269	1269	0
340	20230705	142400	6796312	1269	1269	1269	1269	0
341	20230705	142300	6796312	1269	1269	1269	1269	0
342	20230705	142200	6796312	1269	1269	1269	1269	0
343	20230705	142100	6796312	1269	1269	1269	1269	0
344	20230705	142000	6796312	1269	1269	1269	1269	0
345	20230705	141900	6796312	1269	1269	1269	1269	0
346	20230705	141800	6796312	1269	1269	1269	1269	0
347	20230705	141700	6796312	1269	1269	1269	1269	0
348	20230705	141600	6796312	1269	1269	1269	1269	0
349	20230705	141500	6796312	1269	1269	1269	1269	0
350	20230705	141400	6796312	1269	1269	1269	1269	0
351	20230705	141300	6796312	1269	1269	1269	1269	0
352	20230705	141200	6796312	1269	1269	1269	1269	0
353	20230705	141100	6796312	1269	1269	1269	1269	0
354	20230705	141000	6796312	1269	1269	1269	1269	0
355	20230705	140900	6796312	1269	1269	1269	1269	0
356	20230705	140800	6796312	1269	1269	1269	1269	0
357	20230705	140700	6796312	1269	1269	1269	1269	0
358	20230705	140600	6796312	1269	1269	1269	1269	0
359	20230705	140500	6796312	1269	1269	1269	1269	0
360	20230705	140400	6796312	1269	1269	1269	1269	0
361	20230705	140300	6796312	1269	1269	1269	1269	0
362	20230705	140200	6796312	1269	1269	1269	1269	0
363	20230705	140100	6796312	1269	1269	1269	1269	0
364	20230705	140000	6796312	1269	1269	1269	1269	0
365	20230705	135900	6796312	1269	1269	1269	1269	0
366	20230705	135800	6796312	1269	1269	1269	1269	0
367	20230705	135700	6796312	1269	1269	1269	1269	0
368	20230705	135600	6796312	1269	1269	1269	1269	0
369	20230705	135500	6796312	1269	1269	1269	1269	0
370	20230705	135400	6796312	1269	1269	1269	1269	0
371	20230705	135300	6796312	1269	1269	1269	1269	0
372	20230705	135200	6796312	1269	1269	1269	1269	0
373	20230705	135100	6796312	1269	1269	1269	1269	0
374	20230705	135000	6796312	1269	1269	1269	1269	0
375	20230705	134900	6796312	1269	1269	1269	1269	0
376	20230705	134800	6796312	1269	1269	1269	1269	10
377	20230705	134700	6783622	1269	1269	1269	1269	0
378	20230705	134600	6783622	1269	1269	1269	1269	10
379	20230705	134500	6770932	1269	1269	1269	1269	300
380	20230705	134400	6390232	1297	1297	1297	1297	0
381	20230705	134300	6390232	1297	1297	1297	1297	0
382	20230705	134200	6390232	1297	1297	1297	1297	0
383	20230705	134100	6390232	1297	1297	1297	1297	0
384	20230705	134000	6390232	1297	1297	1297	1297	0
385	20230705	133900	6390232	1297	1297	1297	1297	0
386	20230705	133800	6390232	1297	1297	1297	1297	0
387	20230705	133700	6390232	1297	1297	1297	1297	0
388	20230705	133600	6390232	1297	1297	1297	1297	0
389	20230705	133500	6390232	1297	1297	1297	1297	0
390	20230705	133400	6390232	1297	1297	1297	1297	0
391	20230705	133300	6390232	1297	1297	1297	1297	0
392	20230705	133200	6390232	1297	1297	1297	1297	0
393	20230705	133100	6390232	1297	1297	1297	1297	0
394	20230705	133000	6390232	1297	1297	1297	1297	0
395	20230705	132900	6390232	1297	1297	1297	1297	0
396	20230705	132800	6390232	1297	1297	1297	1297	0
397	20230705	132700	6390232	1297	1297	1297	1297	0
398	20230705	132600	6390232	1297	1297	1297	1297	0
399	20230705	132500	6390232	1297	1297	1297	1297	0
400	20230705	132400	6390232	1297	1297	1297	1297	0
401	20230705	132300	6390232	1297	1297	1297	1297	0
402	20230705	132200	6390232	1297	1297	1297	1297	0
403	20230705	132100	6390232	1297	1297	1297	1297	0
404	20230705	132000	6390232	1297	1297	1297	1297	0
405	20230705	131900	6390232	1297	1297	1297	1297	0
406	20230705	131800	6390232	1297	1297	1297	1297	0
407	20230705	131700	6390232	1297	1297	1297	1297	0
408	20230705	131600	6390232	1297	1297	1297	1297	0
409	20230705	131500	6390232	1297	1297	1297	1297	0
410	20230705	131400	6390232	1297	1297	1297	1297	0
411	20230705	131300	6390232	1297	1297	1297	1297	0
412	20230705	131200	6390232	1297	1297	1297	1297	0
413	20230705	131100	6390232	1297	1297	1297	1297	0
414	20230705	131000	6390232	1297	1297	1297	1297	0
415	20230705	130900	6390232	1297	1297	1297	1297	0
416	20230705	130800	6390232	1297	1297	1297	1297	0
417	20230705	130700	6390232	1297	1297	1297	1297	0
418	20230705	130600	6390232	1297	1297	1297	1297	0
419	20230705	130500	6390232	1297	1297	1297	1297	0
420	20230705	130400	6390232	1297	1297	1297	1297	0
421	20230705	130300	6390232	1297	1297	1297	1297	0
422	20230705	130200	6390232	1297	1297	1297	1297	0
423	20230705	130100	6390232	1297	1297	1297	1297	0
424	20230705	130000	6390232	1297	1297	1297	1297	0
425	20230705	125900	6390232	1297	1297	1297	1297	0
426	20230705	125800	6390232	1297	1297	1297	1297	0
427	20230705	125700	6390232	1297	1297	1297	1297	0
428	20230705	125600	6390232	1297	1297	1297	1297	0
429	20230705	125500	6390232	1297	1297	1297	1297	0
430	20230705	125400	6390232	1297	1297	1297	1297	0
431	20230705	125300	6390232	1297	1297	1297	1297	0
432	20230705	125200	6390232	1297	1297	1297	1297	0
433	20230705	125100	6390232	1297	1297	1297	1297	0
434	20230705	125000	6390232	1297	1297	1297	1297	0
435	20230705	124900	6390232	1297	1297	1297	1297	0
436	20230705	124800	6390232	1297	1297	1297	1297	0
437	20230705	124700	6390232	1297	1297	1297	1297	0
438	20230705	124600	6390232	1297	1297	1297	1297	0
439	20230705	124500	6390232	1297	1297	1297	1297	0
440	20230705	124400	6390232	1297	1297	1297	1297	0
441	20230705	124300	6390232	1297	1297	1297	1297	0
442	20230705	124200	6390232	1297	1297	1297	1297	0
443	20230705	124100	6390232	1297	1297	1297	1297	0
444	20230705	124000	6390232	1297	1297	1297	1297	0
445	20230705	123900	6390232	1297	1297	1297	1297	0
446	20230705	123800	6390232	1297	1297	1297	1297	0
447	20230705	123700	6390232	1297	1297	1297	1297	0
448	20230705	123600	6390232	1297	1297	1297	1297	0
449	20230705	123500	6390232	1297	1297	1297	1297	0
450	20230705	123400	6390232	1297	1297	1297	1297	0
451	20230705	123300	6390232	1297	1297	1297	1297	0
452	20230705	123200	6390232	1297	1297	1297	1297	0
453	20230705	123100	6390232	1297	1297	1297	1297	0
454	20230705	123000	6390232	1297	1297	1297	1297	0
455	20230705	122900	6390232	1297	1297	1297	1297	0
456	20230705	122800	6390232	1297	1297	1297	1297	0
457	20230705	122700	6390232	1297	1297	1297	1297	0
458	20230705	122600	6390232	1297	1297	1297	1297	0
459	20230705	122500	6390232	1297	1297	1297	1297	0
460	20230705	122400	6390232	1297	1297	1297	1297	0
461	20230705	122300	6390232	1297	1297	1297	1297	0
462	20230705	122200	6390232	1297	1297	1297	1297	0
463	20230705	122100	6390232	1297	1297	1297	1297	0
464	20230705	122000	6390232	1297	1297	1297	1297	0
465	20230705	121900	6390232	1297	1297	1297	1297	0
466	20230705	121800	6390232	1297	1297	1297	1297	0
467	20230705	121700	6390232	1297	1297	1297	1297	0
468	20230705	121600	6390232	1297	1297	1297	1297	0
469	20230705	121500	6390232	1297	1297	1297	1297	0
470	20230705	121400	6390232	1297	1297	1297	1297	0
471	20230705	121300	6390232	1297	1297	1297	1297	0
472	20230705	121200	6390232	1297	1297	1297	1297	0
473	20230705	121100	6390232	1297	1297	1297	1297	0
474	20230705	121000	6390232	1297	1297	1297	1297	0
475	20230705	120900	6390232	1297	1297	1297	1297	0
476	20230705	120800	6390232	1297	1297	1297	1297	0
477	20230705	120700	6390232	1297	1297	1297	1297	0
478	20230705	120600	6390232	1297	1297	1297	1297	0
479	20230705	120500	6390232	1297	1297	1297	1297	0
480	20230705	120400	6390232	1297	1297	1297	1297	0
481	20230705	120300	6390232	1297	1297	1297	1297	0
482	20230705	120200	6390232	1297	1297	1297	1297	0
483	20230705	120100	6390232	1297	1297	1297	1297	0
484	20230705	120000	6390232	1297	1297	1297	1297	0
485	20230705	115900	6390232	1297	1297	1297	1297	0
486	20230705	115800	6390232	1297	1297	1297	1297	0
487	20230705	115700	6390232	1297	1297	1297	1297	0
488	20230705	115600	6390232	1297	1297	1297	1297	0
489	20230705	115500	6390232	1297	1297	1297	1297	0
490	20230705	115400	6390232	1297	1297	1297	1297	0
491	20230705	115300	6390232	1297	1297	1297	1297	0
492	20230705	115200	6390232	1297	1297	1297	1297	0
493	20230705	115100	6390232	1297	1297	1297	1297	0
494	20230705	115000	6390232	1297	1297	1297	1297	0
495	20230705	114900	6390232	1297	1297	1297	1297	0
496	20230705	114800	6390232	1297	1297	1297	1297	0
497	20230705	114700	6390232	1297	1297	1297	1297	0
498	20230705	114600	6390232	1297	1297	1297	1297	0
499	20230705	114500	6390232	1297	1297	1297	1297	0
500	20230705	114400	6390232	1297	1297	1297	1297	0
501	20230705	114300	6390232	1297	1297	1297	1297	0
502	20230705	114200	6390232	1297	1297	1297	1297	0
503	20230705	114100	6390232	1297	1297	1297	1297	0
504	20230705	114000	6390232	1297	1297	1297	1297	0
505	20230705	113900	6390232	1297	1297	1297	1297	0
506	20230705	113800	6390232	1297	1297	1297	1297	0
507	20230705	113700	6390232	1297	1297	1297	1297	0
508	20230705	113600	6390232	1297	1297	1297	1297	0
509	20230705	113500	6390232	1297	1297	1297	1297	0
510	20230705	113400	6390232	1297	1297	1297	1297	0
511	20230705	113300	6390232	1297	1297	1297	1297	0
512	20230705	113200	6390232	1297	1297	1297	1297	0
513	20230705	113100	6390232	1297	1297	1297	1297	0
514	20230705	113000	6390232	1297	1297	1297	1297	0
515	20230705	112900	6390232	1297	1297	1297	1297	0
516	20230705	112800	6390232	1297	1297	1297	1297	0
517	20230705	112700	6390232	1297	1297	1297	1297	0
518	20230705	112600	6390232	1297	1297	1297	1297	0
519	20230705	112500	6390232	1297	1297	1297	1297	0
520	20230705	112400	6390232	1297	1297	1297	1297	0
521	20230705	112300	6390232	1297	1297	1297	1297	0
522	20230705	112200	6390232	1297	1297	1297	1297	0
523	20230705	112100	6390232	1297	1297	1297	1297	0
524	20230705	112000	6390232	1297	1297	1297	1297	0
525	20230705	111900	6390232	1297	1297	1297	1297	0
526	20230705	111800	6390232	1297	1297	1297	1297	0
527	20230705	111700	6390232	1297	1297	1297	1297	0
528	20230705	111600	6390232	1297	1297	1297	1297	0
529	20230705	111500	6390232	1297	1297	1297	1297	0
530	20230705	111400	6390232	1297	1297	1297	1297	0
531	20230705	111300	6390232	1297	1297	1297	1297	0
532	20230705	111200	6390232	1297	1297	1297	1297	0
533	20230705	111100	6390232	1297	1297	1297	1297	0
534	20230705	111000	6390232	1297	1297	1297	1297	0
535	20230705	110900	6390232	1297	1297	1297	1297	0
536	20230705	110800	6390232	1297	1297	1297	1297	0
537	20230705	110700	6390232	1297	1297	1297	1297	0
538	20230705	110600	6390232	1297	1297	1297	1297	0
539	20230705	110500	6390232	1297	1297	1297	1297	0
540	20230705	110400	6390232	1297	1297	1297	1297	0
541	20230705	110300	6390232	1297	1297	1297	1297	0
542	20230705	110200	6390232	1297	1297	1297	1297	0
543	20230705	110100	6390232	1297	1297	1297	1297	0
544	20230705	110000	6390232	1297	1297	1297	1297	0
545	20230705	105900	6390232	1297	1297	1297	1297	0
546	20230705	105800	6390232	1297	1297	1297	1297	0
547	20230705	105700	6390232	1297	1297	1297	1297	0
548	20230705	105600	6390232	1297	1297	1297	1297	0
549	20230705	105500	6390232	1297	1297	1297	1297	0
550	20230705	105400	6390232	1297	1297	1297	1297	0
551	20230705	105300	6390232	1297	1297	1297	1297	1
552	20230705	105200	6388935	1225	1225	1225	1225	0
553	20230705	105100	6388935	1225	1225	1225	1225	3650
554	20230705	105000	1917685	1297	1297	1297	1297	0
555	20230705	104900	1917685	1297	1297	1297	1297	0
556	20230705	104800	1917685	1297	1297	1297	1297	0
557	20230705	104700	1917685	1297	1297	1297	1297	0
558	20230705	104600	1917685	1297	1297	1297	1297	0
559	20230705	104500	1917685	1297	1297	1297	1297	0
560	20230705	104400	1917685	1297	1297	1297	1297	0
561	20230705	104300	1917685	1297	1297	1297	1297	0
562	20230705	104200	1917685	1297	1297	1297	1297	0
563	20230705	104100	1917685	1297	1297	1297	1297	0
564	20230705	104000	1917685	1297	1297	1297	1297	0
565	20230705	103900	1917685	1297	1297	1297	1297	0
566	20230705	103800	1917685	1297	1297	1297	1297	0
567	20230705	103700	1917685	1297	1297	1297	1297	0
568	20230705	103600	1917685	1297	1297	1297	1297	0
569	20230705	103500	1917685	1297	1297	1297	1297	0
570	20230705	103400	1917685	1297	1297	1297	1297	0
571	20230705	103300	1917685	1297	1297	1297	1297	0
572	20230705	103200	1917685	1297	1297	1297	1297	0
573	20230705	103100	1917685	1297	1297	1297	1297	0
574	20230705	103000	1917685	1297	1297	1297	1297	0
575	20230705	102900	1917685	1297	1297	1297	1297	0
576	20230705	102800	1917685	1297	1297	1297	1297	0
577	20230705	102700	1917685	1297	1297	1297	1297	0
578	20230705	102600	1917685	1297	1297	1297	1297	0
579	20230705	102500	1917685	1297	1297	1297	1297	0
580	20230705	102400	1917685	1297	1297	1297	1297	0
581	20230705	102300	1917685	1297	1297	1297	1297	0
582	20230705	102200	1917685	1297	1297	1297	1297	0
583	20230705	102100	1917685	1297	1297	1297	1297	0
584	20230705	102000	1917685	1297	1297	1297	1297	0
585	20230705	101900	1917685	1297	1297	1297	1297	0
586	20230705	101800	1917685	1297	1297	1297	1297	0
587	20230705	101700	1917685	1297	1297	1297	1297	0
588	20230705	101600	1917685	1297	1297	1297	1297	0
589	20230705	101500	1917685	1297	1297	1297	1297	0
590	20230705	101400	1917685	1297	1297	1297	1297	0
591	20230705	101300	1917685	1297	1297	1297	1297	0
592	20230705	101200	1917685	1297	1297	1297	1297	0
593	20230705	101100	1917685	1297	1297	1297	1297	0
594	20230705	101000	1917685	1297	1297	1297	1297	0
595	20230705	100900	1917685	1297	1297	1297	1297	1
596	20230705	100800	1916388	1222	1222	1222	1222	0
597	20230705	100700	1916388	1222	1222	1222	1222	0
598	20230705	100600	1916388	1222	1222	1222	1222	0
599	20230705	100500	1916388	1222	1222	1222	1222	1545
600	20230705	100400	28398	1298	1298	1298	1298	0
601	20230705	100300	28398	1298	1298	1298	1298	0
602	20230705	100200	28398	1298	1298	1298	1298	0
603	20230705	100100	28398	1298	1298	1298	1298	0
604	20230705	100000	28398	1298	1298	1298	1298	0
605	20230705	095900	28398	1298	1298	1298	1298	0
606	20230705	095800	28398	1298	1298	1298	1298	0
607	20230705	095700	28398	1298	1298	1298	1298	0
608	20230705	095600	28398	1298	1298	1298	1298	0
609	20230705	095500	28398	1298	1298	1298	1298	0
610	20230705	095400	28398	1298	1298	1298	1298	0
611	20230705	095300	28398	1298	1298	1298	1298	0
612	20230705	095200	28398	1298	1298	1298	1298	0
613	20230705	095100	28398	1298	1298	1298	1298	0
614	20230705	095000	28398	1298	1298	1298	1298	0
615	20230705	094900	28398	1298	1298	1298	1298	0
616	20230705	094800	28398	1298	1298	1298	1298	0
617	20230705	094700	28398	1298	1298	1298	1298	0
618	20230705	094600	28398	1298	1298	1298	1298	0
619	20230705	094500	28398	1298	1298	1298	1298	0
620	20230705	094400	28398	1298	1298	1298	1298	0
621	20230705	094300	28398	1298	1298	1298	1298	0
622	20230705	094200	28398	1298	1298	1298	1298	0
623	20230705	094100	28398	1298	1298	1298	1298	0
624	20230705	094000	28398	1298	1298	1298	1298	0
625	20230705	093900	28398	1298	1298	1298	1298	0
626	20230705	093800	28398	1298	1298	1298	1298	0
627	20230705	093700	28398	1298	1298	1298	1298	0
628	20230705	093600	28398	1298	1298	1298	1298	0
629	20230705	093500	28398	1298	1298	1298	1298	0
630	20230705	093400	28398	1298	1298	1298	1298	0
631	20230705	093300	28398	1298	1298	1298	1298	0
632	20230705	093200	28398	1298	1298	1298	1298	0
633	20230705	093100	28398	1298	1298	1298	1298	0
634	20230705	093000	28398	1298	1298	1298	1298	0
635	20230705	092900	28398	1298	1298	1298	1298	0
636	20230705	092800	28398	1298	1298	1298	1298	0
637	20230705	092700	28398	1298	1298	1298	1298	0
638	20230705	092600	28398	1298	1298	1298	1298	0
639	20230705	092500	28398	1298	1298	1298	1298	0
640	20230705	092400	28398	1298	1298	1298	1298	0
641	20230705	092300	28398	1298	1298	1298	1298	0
642	20230705	092200	28398	1298	1298	1298	1298	0
643	20230705	092100	28398	1298	1298	1298	1298	0
644	20230705	092000	28398	1298	1298	1298	1298	0
645	20230705	091900	28398	1298	1298	1298	1298	0
646	20230705	091800	28398	1298	1298	1298	1298	0
647	20230705	091700	28398	1298	1298	1298	1298	0
648	20230705	091600	28398	1298	1298	1298	1298	0
649	20230705	091500	28398	1298	1298	1298	1298	0
650	20230705	091400	28398	1298	1298	1298	1298	0
651	20230705	091300	28398	1298	1298	1298	1298	0
652	20230705	091200	28398	1298	1298	1298	1298	0
653	20230705	091100	28398	1298	1298	1298	1298	0
654	20230705	091000	28398	1298	1298	1298	1298	0
655	20230705	090900	28398	1298	1298	1298	1298	0
656	20230705	090800	28398	1298	1298	1298	1298	0
657	20230705	090700	28398	1298	1298	1298	1298	0
658	20230705	090600	28398	1298	1298	1298	1298	1
659	20230705	090500	27100	1290	1290	1290	1290	0
660	20230705	090400	27100	1290	1290	1290	1290	20
661	20230705	090300	1300	1300	1300	1300	1300	0
662	20230705	090200	1300	1300	1300	1300	1300	0
663	20230705	090100	1300	1300	1300	1300	1300	0
664	20230705	090000	1300	1300	1300	1300	1300	1