KissMeData/327610/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	204400	3844610	8890	8890	8890	8890	10
3	20230717	204300	3844610	8890	8890	8890	8890	0
4	20230717	204200	3844610	8890	8890	8890	8890	0
5	20230717	204100	3844610	8890	8890	8890	8890	0
6	20230717	204000	3844610	8890	8890	8890	8890	0
7	20230717	203900	3844610	8890	8890	8890	8890	0
8	20230717	203800	3844610	8890	8890	8890	8890	0
9	20230717	203700	3844610	8890	8890	8890	8890	0
10	20230717	203600	3844610	8890	8890	8890	8890	0
11	20230717	203500	3844610	8890	8890	8890	8890	0
12	20230717	203400	3844610	8890	8890	8890	8890	0
13	20230717	203300	3844610	8890	8890	8890	8890	0
14	20230717	203200	3844610	8890	8890	8890	8890	0
15	20230717	203100	3844610	8890	8890	8890	8890	0
16	20230717	203000	3844610	8890	8890	8890	8890	0
17	20230717	202900	3844610	8890	8890	8890	8890	0
18	20230717	202800	3844610	8890	8890	8890	8890	0
19	20230717	202700	3844610	8890	8890	8890	8890	0
20	20230717	202600	3844610	8890	8890	8890	8890	0
21	20230717	202500	3844610	8890	8890	8890	8890	0
22	20230717	202400	3844610	8890	8890	8890	8890	0
23	20230717	202300	3844610	8890	8890	8890	8890	0
24	20230717	202200	3844610	8890	8890	8890	8890	0
25	20230717	202100	3844610	8890	8890	8890	8890	0
26	20230717	202000	3844610	8890	8890	8890	8890	0
27	20230717	201900	3844610	8890	8890	8890	8890	0
28	20230717	201800	3844610	8890	8890	8890	8890	0
29	20230717	201700	3844610	8890	8890	8890	8890	0
30	20230717	201600	3844610	8890	8890	8890	8890	0
31	20230717	201500	3844610	8890	8890	8890	8890	0
32	20230717	201400	3844610	8890	8890	8890	8890	10
33	20230717	201300	3844610	8890	8890	8890	8890	0
34	20230717	201200	3844610	8890	8890	8890	8890	0
35	20230717	201100	3844610	8890	8890	8890	8890	0
36	20230717	201000	3844610	8890	8890	8890	8890	0
37	20230717	200900	3844610	8890	8890	8890	8890	0
38	20230717	200800	3844610	8890	8890	8890	8890	0
39	20230717	200700	3844610	8890	8890	8890	8890	0
40	20230717	200600	3844610	8890	8890	8890	8890	0
41	20230717	200500	3844610	8890	8890	8890	8890	0
42	20230717	200400	3844610	8890	8890	8890	8890	0
43	20230717	200300	3844610	8890	8890	8890	8890	0
44	20230717	200200	3844610	8890	8890	8890	8890	0
45	20230717	200100	3844610	8890	8890	8890	8890	0
46	20230717	200000	3844610	8890	8890	8890	8890	0
47	20230717	195900	3844610	8890	8890	8890	8890	0
48	20230717	195800	3844610	8890	8890	8890	8890	0
49	20230717	195700	3844610	8890	8890	8890	8890	0
50	20230717	195600	3844610	8890	8890	8890	8890	0
51	20230717	195500	3844610	8890	8890	8890	8890	0
52	20230717	195400	3844610	8890	8890	8890	8890	0
53	20230717	195300	3844610	8890	8890	8890	8890	0
54	20230717	195200	3844610	8890	8890	8890	8890	0
55	20230717	195100	3844610	8890	8890	8890	8890	0
56	20230717	195000	3844610	8890	8890	8890	8890	0
57	20230717	194900	3844610	8890	8890	8890	8890	0
58	20230717	194800	3844610	8890	8890	8890	8890	0
59	20230717	194700	3844610	8890	8890	8890	8890	0
60	20230717	194600	3844610	8890	8890	8890	8890	0
61	20230717	194500	3844610	8890	8890	8890	8890	0
62	20230717	194400	3844610	8890	8890	8890	8890	10
63	20230717	194300	3844610	8890	8890	8890	8890	0
64	20230717	194200	3844610	8890	8890	8890	8890	0
65	20230717	194100	3844610	8890	8890	8890	8890	0
66	20230717	194000	3844610	8890	8890	8890	8890	0
67	20230717	193900	3844610	8890	8890	8890	8890	0
68	20230717	193800	3844610	8890	8890	8890	8890	0
69	20230717	193700	3844610	8890	8890	8890	8890	0
70	20230717	193600	3844610	8890	8890	8890	8890	0
71	20230717	193500	3844610	8890	8890	8890	8890	0
72	20230717	193400	3844610	8890	8890	8890	8890	0
73	20230717	193300	3844610	8890	8890	8890	8890	0
74	20230717	193200	3844610	8890	8890	8890	8890	0
75	20230717	193100	3844610	8890	8890	8890	8890	0
76	20230717	193000	3844610	8890	8890	8890	8890	0
77	20230717	192900	3844610	8890	8890	8890	8890	0
78	20230717	192800	3844610	8890	8890	8890	8890	0
79	20230717	192700	3844610	8890	8890	8890	8890	0
80	20230717	192600	3844610	8890	8890	8890	8890	0
81	20230717	192500	3844610	8890	8890	8890	8890	0
82	20230717	192400	3844610	8890	8890	8890	8890	0
83	20230717	192300	3844610	8890	8890	8890	8890	0
84	20230717	192200	3844610	8890	8890	8890	8890	0
85	20230717	192100	3844610	8890	8890	8890	8890	0
86	20230717	192000	3844610	8890	8890	8890	8890	0
87	20230717	191900	3844610	8890	8890	8890	8890	0
88	20230717	191800	3844610	8890	8890	8890	8890	0
89	20230717	191700	3844610	8890	8890	8890	8890	0
90	20230717	191600	3844610	8890	8890	8890	8890	0
91	20230717	191500	3844610	8890	8890	8890	8890	0
92	20230717	191400	3844610	8890	8890	8890	8890	10
93	20230717	191300	3844610	8890	8890	8890	8890	0
94	20230717	191200	3844610	8890	8890	8890	8890	0
95	20230717	191100	3844610	8890	8890	8890	8890	0
96	20230717	191000	3844610	8890	8890	8890	8890	0
97	20230717	190900	3844610	8890	8890	8890	8890	0
98	20230717	190800	3844610	8890	8890	8890	8890	0
99	20230717	190700	3844610	8890	8890	8890	8890	0
100	20230717	190600	3844610	8890	8890	8890	8890	0
101	20230717	190500	3844610	8890	8890	8890	8890	0
102	20230717	190400	3844610	8890	8890	8890	8890	0
103	20230717	190300	3844610	8890	8890	8890	8890	0
104	20230717	190200	3844610	8890	8890	8890	8890	0
105	20230717	190100	3844610	8890	8890	8890	8890	0
106	20230717	190000	3844610	8890	8890	8890	8890	0
107	20230717	185900	3844610	8890	8890	8890	8890	0
108	20230717	185800	3844610	8890	8890	8890	8890	0
109	20230717	185700	3844610	8890	8890	8890	8890	0
110	20230717	185600	3844610	8890	8890	8890	8890	0
111	20230717	185500	3844610	8890	8890	8890	8890	0
112	20230717	185400	3844610	8890	8890	8890	8890	0
113	20230717	185300	3844610	8890	8890	8890	8890	0
114	20230717	185200	3844610	8890	8890	8890	8890	0
115	20230717	185100	3844610	8890	8890	8890	8890	0
116	20230717	185000	3844610	8890	8890	8890	8890	0
117	20230717	184900	3844610	8890	8890	8890	8890	0
118	20230717	184800	3844610	8890	8890	8890	8890	0
119	20230717	184700	3844610	8890	8890	8890	8890	0
120	20230717	184600	3844610	8890	8890	8890	8890	0
121	20230717	184500	3844610	8890	8890	8890	8890	0
122	20230717	184400	3844610	8890	8890	8890	8890	10
123	20230717	184300	3844610	8890	8890	8890	8890	0
124	20230717	184200	3844610	8890	8890	8890	8890	0
125	20230717	184100	3844610	8890	8890	8890	8890	0
126	20230717	184000	3844610	8890	8890	8890	8890	0
127	20230717	183900	3844610	8890	8890	8890	8890	0
128	20230717	183800	3844610	8890	8890	8890	8890	0
129	20230717	183700	3844610	8890	8890	8890	8890	0
130	20230717	183600	3844610	8890	8890	8890	8890	0
131	20230717	183500	3844610	8890	8890	8890	8890	0
132	20230717	183400	3844610	8890	8890	8890	8890	0
133	20230717	183300	3844610	8890	8890	8890	8890	0
134	20230717	183200	3844610	8890	8890	8890	8890	0
135	20230717	183100	3844610	8890	8890	8890	8890	0
136	20230717	183000	3844610	8890	8890	8890	8890	0
137	20230717	182900	3844610	8890	8890	8890	8890	0
138	20230717	182800	3844610	8890	8890	8890	8890	0
139	20230717	182700	3844610	8890	8890	8890	8890	0
140	20230717	182600	3844610	8890	8890	8890	8890	0
141	20230717	182500	3844610	8890	8890	8890	8890	0
142	20230717	182400	3844610	8890	8890	8890	8890	0
143	20230717	182300	3844610	8890	8890	8890	8890	0
144	20230717	182200	3844610	8890	8890	8890	8890	0
145	20230717	182100	3844610	8890	8890	8890	8890	0
146	20230717	182000	3844610	8890	8890	8890	8890	0
147	20230717	181900	3844610	8890	8890	8890	8890	0
148	20230717	181800	3844610	8890	8890	8890	8890	0
149	20230717	181700	3844610	8890	8890	8890	8890	0
150	20230717	181600	3844610	8890	8890	8890	8890	0
151	20230717	181500	3844610	8890	8890	8890	8890	0
152	20230717	181400	3844610	8890	8890	8890	8890	10
153	20230717	181300	3844610	8890	8890	8890	8890	0
154	20230717	181200	3844610	8890	8890	8890	8890	0
155	20230717	181100	3844610	8890	8890	8890	8890	0
156	20230717	181000	3844610	8890	8890	8890	8890	0
157	20230717	180900	3844610	8890	8890	8890	8890	0
158	20230717	180800	3844610	8890	8890	8890	8890	0
159	20230717	180700	3844610	8890	8890	8890	8890	0
160	20230717	180600	3844610	8890	8890	8890	8890	0
161	20230717	180500	3844610	8890	8890	8890	8890	0
162	20230717	180400	3844610	8890	8890	8890	8890	0
163	20230717	180300	3844610	8890	8890	8890	8890	0
164	20230717	180200	3844610	8890	8890	8890	8890	0
165	20230717	180100	3844610	8890	8890	8890	8890	0
166	20230717	180000	3844610	8890	8890	8890	8890	0
167	20230717	175900	3844610	8890	8890	8890	8890	0
168	20230717	175800	3844610	8890	8890	8890	8890	0
169	20230717	175700	3844610	8890	8890	8890	8890	0
170	20230717	175600	3844610	8890	8890	8890	8890	0
171	20230717	175500	3844610	8890	8890	8890	8890	0
172	20230717	175400	3844610	8890	8890	8890	8890	0
173	20230717	175300	3844610	8890	8890	8890	8890	0
174	20230717	175200	3844610	8890	8890	8890	8890	0
175	20230717	175100	3844610	8890	8890	8890	8890	0
176	20230717	175000	3844610	8890	8890	8890	8890	0
177	20230717	174900	3844610	8890	8890	8890	8890	0
178	20230717	174800	3844610	8890	8890	8890	8890	0
179	20230717	174700	3844610	8890	8890	8890	8890	0
180	20230717	174600	3844610	8890	8890	8890	8890	0
181	20230717	174500	3844610	8890	8890	8890	8890	0
182	20230717	174400	3844610	8890	8890	8890	8890	10
183	20230717	174300	3844610	8890	8890	8890	8890	0
184	20230717	174200	3844610	8890	8890	8890	8890	0
185	20230717	174100	3844610	8890	8890	8890	8890	0
186	20230717	174000	3844610	8890	8890	8890	8890	0
187	20230717	173900	3844610	8890	8890	8890	8890	0
188	20230717	173800	3844610	8890	8890	8890	8890	0
189	20230717	173700	3844610	8890	8890	8890	8890	0
190	20230717	173600	3844610	8890	8890	8890	8890	0
191	20230717	173500	3844610	8890	8890	8890	8890	0
192	20230717	173400	3844610	8890	8890	8890	8890	0
193	20230717	173300	3844610	8890	8890	8890	8890	0
194	20230717	173200	3844610	8890	8890	8890	8890	0
195	20230717	173100	3844610	8890	8890	8890	8890	0
196	20230717	173000	3844610	8890	8890	8890	8890	0
197	20230717	172900	3844610	8890	8890	8890	8890	0
198	20230717	172800	3844610	8890	8890	8890	8890	0
199	20230717	172700	3844610	8890	8890	8890	8890	0
200	20230717	172600	3844610	8890	8890	8890	8890	0
201	20230717	172500	3844610	8890	8890	8890	8890	0
202	20230717	172400	3844610	8890	8890	8890	8890	0
203	20230717	172300	3844610	8890	8890	8890	8890	0
204	20230717	172200	3844610	8890	8890	8890	8890	0
205	20230717	172100	3844610	8890	8890	8890	8890	0
206	20230717	172000	3844610	8890	8890	8890	8890	0
207	20230717	171900	3844610	8890	8890	8890	8890	0
208	20230717	171800	3844610	8890	8890	8890	8890	0
209	20230717	171700	3844610	8890	8890	8890	8890	0
210	20230717	171600	3844610	8890	8890	8890	8890	0
211	20230717	171500	3844610	8890	8890	8890	8890	0
212	20230717	171400	3844610	8890	8890	8890	8890	10
213	20230717	171300	3844610	8890	8890	8890	8890	0
214	20230717	171200	3844610	8890	8890	8890	8890	0
215	20230717	171100	3844610	8890	8890	8890	8890	0
216	20230717	171000	3844610	8890	8890	8890	8890	0
217	20230717	170900	3844610	8890	8890	8890	8890	0
218	20230717	170800	3844610	8890	8890	8890	8890	0
219	20230717	170700	3844610	8890	8890	8890	8890	0
220	20230717	170600	3844610	8890	8890	8890	8890	0
221	20230717	170500	3844610	8890	8890	8890	8890	0
222	20230717	170400	3844610	8890	8890	8890	8890	0
223	20230717	170300	3844610	8890	8890	8890	8890	0
224	20230717	170200	3844610	8890	8890	8890	8890	0
225	20230717	170100	3844610	8890	8890	8890	8890	0
226	20230717	170000	3844610	8890	8890	8890	8890	0
227	20230717	165900	3844610	8890	8890	8890	8890	0
228	20230717	165800	3844610	8890	8890	8890	8890	0
229	20230717	165700	3844610	8890	8890	8890	8890	0
230	20230717	165600	3844610	8890	8890	8890	8890	0
231	20230717	165500	3844610	8890	8890	8890	8890	0
232	20230717	165400	3844610	8890	8890	8890	8890	0
233	20230717	165300	3844610	8890	8890	8890	8890	0
234	20230717	165200	3844610	8890	8890	8890	8890	0
235	20230717	165100	3844610	8890	8890	8890	8890	0
236	20230717	165000	3844610	8890	8890	8890	8890	0
237	20230717	164900	3844610	8890	8890	8890	8890	0
238	20230717	164800	3844610	8890	8890	8890	8890	0
239	20230717	164700	3844610	8890	8890	8890	8890	0
240	20230717	164600	3844610	8890	8890	8890	8890	0
241	20230717	164500	3844610	8890	8890	8890	8890	0
242	20230717	164400	3844610	8890	8890	8890	8890	10
243	20230717	164300	3844610	8890	8890	8890	8890	0
244	20230717	164200	3844610	8890	8890	8890	8890	0
245	20230717	164100	3844610	8890	8890	8890	8890	0
246	20230717	164000	3844610	8890	8890	8890	8890	0
247	20230717	163900	3844610	8890	8890	8890	8890	0
248	20230717	163800	3844610	8890	8890	8890	8890	0
249	20230717	163700	3844610	8890	8890	8890	8890	0
250	20230717	163600	3844610	8890	8890	8890	8890	0
251	20230717	163500	3844610	8890	8890	8890	8890	0
252	20230717	163400	3844610	8890	8890	8890	8890	0
253	20230717	163300	3844610	8890	8890	8890	8890	0
254	20230717	163200	3844610	8890	8890	8890	8890	0
255	20230717	163100	3844610	8890	8890	8890	8890	0
256	20230717	163000	3844610	8890	8890	8890	8890	0
257	20230717	162900	3844610	8890	8890	8890	8890	0
258	20230717	162800	3844610	8890	8890	8890	8890	0
259	20230717	162700	3844610	8890	8890	8890	8890	0
260	20230717	162600	3844610	8890	8890	8890	8890	0
261	20230717	162500	3844610	8890	8890	8890	8890	0
262	20230717	162400	3844610	8890	8890	8890	8890	0
263	20230717	162300	3844610	8890	8890	8890	8890	0
264	20230717	162200	3844610	8890	8890	8890	8890	0
265	20230717	162100	3844610	8890	8890	8890	8890	0
266	20230717	162000	3844610	8890	8890	8890	8890	0
267	20230717	161900	3844610	8890	8890	8890	8890	0
268	20230717	161800	3844610	8890	8890	8890	8890	0
269	20230717	161700	3844610	8890	8890	8890	8890	0
270	20230717	161600	3844610	8890	8890	8890	8890	0
271	20230717	161500	3844610	8890	8890	8890	8890	0
272	20230717	161400	3844610	8890	8890	8890	8890	10
273	20230717	161300	3844610	8890	8890	8890	8890	0
274	20230717	161200	3844610	8890	8890	8890	8890	0
275	20230717	161100	3844610	8890	8890	8890	8890	0
276	20230717	161000	3844610	8890	8890	8890	8890	0
277	20230717	160900	3844610	8890	8890	8890	8890	0
278	20230717	160800	3844610	8890	8890	8890	8890	0
279	20230717	160700	3844610	8890	8890	8890	8890	0
280	20230717	160600	3844610	8890	8890	8890	8890	0
281	20230717	160500	3844610	8890	8890	8890	8890	0
282	20230717	160400	3844610	8890	8890	8890	8890	0
283	20230717	160300	3844610	8890	8890	8890	8890	0
284	20230717	160200	3844610	8890	8890	8890	8890	0
285	20230717	160100	3844610	8890	8890	8890	8890	0
286	20230717	160000	3844610	8890	8890	8890	8890	0
287	20230717	155900	3844610	8890	8890	8890	8890	0
288	20230717	155800	3844610	8890	8890	8890	8890	0
289	20230717	155700	3844610	8890	8890	8890	8890	0
290	20230717	155600	3844610	8890	8890	8890	8890	0
291	20230717	155500	3844610	8890	8890	8890	8890	0
292	20230717	155400	3844610	8890	8890	8890	8890	0
293	20230717	155300	3844610	8890	8890	8890	8890	0
294	20230717	155200	3844610	8890	8890	8890	8890	0
295	20230717	155100	3844610	8890	8890	8890	8890	0
296	20230717	155000	3844610	8890	8890	8890	8890	0
297	20230717	154900	3844610	8890	8890	8890	8890	0
298	20230717	154800	3844610	8890	8890	8890	8890	0
299	20230717	154700	3844610	8890	8890	8890	8890	0
300	20230717	154600	3844610	8890	8890	8890	8890	0
301	20230717	154500	3844610	8890	8890	8890	8890	0
302	20230717	154400	3844610	8890	8890	8890	8890	10
303	20230717	154300	3844610	8890	8890	8890	8890	0
304	20230717	154200	3844610	8890	8890	8890	8890	0
305	20230717	154100	3844610	8890	8890	8890	8890	0
306	20230717	154000	3844610	8890	8890	8890	8890	0
307	20230717	153900	3844610	8890	8890	8890	8890	0
308	20230717	153800	3844610	8890	8890	8890	8890	0
309	20230717	153700	3844610	8890	8890	8890	8890	0
310	20230717	153600	3844610	8890	8890	8890	8890	0
311	20230717	153500	3844610	8890	8890	8890	8890	0
312	20230717	153400	3844610	8890	8890	8890	8890	0
313	20230717	153300	3844610	8890	8890	8890	8890	0
314	20230717	153200	3844610	8890	8890	8890	8890	0
315	20230717	153100	3844610	8890	8890	8890	8890	0
316	20230717	153000	3844610	8890	8890	8890	8890	0
317	20230717	152900	3844610	8890	8890	8890	8890	0
318	20230717	152800	3844610	8890	8890	8890	8890	0
319	20230717	152700	3844610	8890	8890	8890	8890	0
320	20230717	152600	3844610	8890	8890	8890	8890	0
321	20230717	152500	3844610	8890	8890	8890	8890	0
322	20230717	152400	3844610	8890	8890	8890	8890	0
323	20230717	152300	3844610	8890	8890	8890	8890	0
324	20230717	152200	3844610	8890	8890	8890	8890	0
325	20230717	152100	3844610	8890	8890	8890	8890	0
326	20230717	152000	3844610	8890	8890	8890	8890	0
327	20230717	151900	3844610	8890	8890	8890	8890	0
328	20230717	151800	3844610	8890	8890	8890	8890	10
329	20230717	151700	3755710	8900	8900	8900	8900	0
330	20230717	151600	3755710	8900	8900	8900	8900	0
331	20230717	151500	3755710	8900	8900	8900	8900	0
332	20230717	151400	3755710	8900	8900	8900	8900	0
333	20230717	151300	3755710	8900	8900	8900	8900	0
334	20230717	151200	3755710	8900	8900	8900	8900	0
335	20230717	151100	3755710	8900	8900	8900	8900	0
336	20230717	151000	3755710	8900	8900	8900	8900	0
337	20230717	150900	3755710	8900	8900	8900	8900	0
338	20230717	150800	3755710	8900	8900	8900	8900	0
339	20230717	150700	3755710	8900	8900	8900	8900	0
340	20230717	150600	3755710	8900	8900	8900	8900	0
341	20230717	150500	3755710	8900	8900	8900	8900	0
342	20230717	150400	3755710	8900	8900	8900	8900	0
343	20230717	150300	3755710	8900	8900	8900	8900	0
344	20230717	150200	3755710	8900	8900	8900	8900	0
345	20230717	150100	3755710	8900	8900	8900	8900	0
346	20230717	150000	3755710	8900	8900	8900	8900	0
347	20230717	145900	3755710	8900	8900	8900	8900	0
348	20230717	145800	3755710	8900	8900	8900	8900	0
349	20230717	145700	3755710	8900	8900	8900	8900	0
350	20230717	145600	3755710	8900	8900	8900	8900	0
351	20230717	145500	3755710	8900	8900	8900	8900	0
352	20230717	145400	3755710	8900	8900	8900	8900	0
353	20230717	145300	3755710	8900	8900	8900	8900	0
354	20230717	145200	3755710	8900	8900	8900	8900	0
355	20230717	145100	3755710	8900	8900	8900	8900	0
356	20230717	145000	3755710	8900	8900	8900	8900	0
357	20230717	144900	3755710	8900	8900	8900	8900	0
358	20230717	144800	3755710	8900	8900	8900	8900	0
359	20230717	144700	3755710	8900	8900	8900	8900	0
360	20230717	144600	3755710	8900	8900	8900	8900	0
361	20230717	144500	3755710	8900	8900	8900	8900	0
362	20230717	144400	3755710	8900	8900	8900	8900	0
363	20230717	144300	3755710	8900	8900	8900	8900	0
364	20230717	144200	3755710	8900	8900	8900	8900	0
365	20230717	144100	3755710	8900	8900	8900	8900	0
366	20230717	144000	3755710	8900	8900	8900	8900	0
367	20230717	143900	3755710	8900	8900	8900	8900	0
368	20230717	143800	3755710	8900	8900	8900	8900	0
369	20230717	143700	3755710	8900	8900	8900	8900	0
370	20230717	143600	3755710	8900	8900	8900	8900	0
371	20230717	143500	3755710	8900	8900	8900	8900	0
372	20230717	143400	3755710	8900	8900	8900	8900	0
373	20230717	143300	3755710	8900	8900	8900	8900	0
374	20230717	143200	3755710	8900	8900	8900	8900	0
375	20230717	143100	3755710	8900	8900	8900	8900	0
376	20230717	143000	3755710	8900	8900	8900	8900	0
377	20230717	142900	3755710	8900	8900	8900	8900	0
378	20230717	142800	3755710	8900	8900	8900	8900	0
379	20230717	142700	3755710	8900	8900	8900	8900	0
380	20230717	142600	3755710	8900	8900	8900	8900	0
381	20230717	142500	3755710	8900	8900	8900	8900	0
382	20230717	142400	3755710	8900	8900	8900	8900	0
383	20230717	142300	3755710	8900	8900	8900	8900	0
384	20230717	142200	3755710	8900	8900	8900	8900	0
385	20230717	142100	3755710	8900	8900	8900	8900	0
386	20230717	142000	3755710	8900	8900	8900	8900	0
387	20230717	141900	3755710	8900	8900	8900	8900	0
388	20230717	141800	3755710	8900	8900	8900	8900	0
389	20230717	141700	3755710	8900	8900	8900	8900	0
390	20230717	141600	3755710	8900	8900	8900	8900	0
391	20230717	141500	3755710	8900	8900	8900	8900	0
392	20230717	141400	3755710	8900	8900	8900	8900	0
393	20230717	141300	3755710	8900	8900	8900	8900	0
394	20230717	141200	3755710	8900	8900	8900	8900	0
395	20230717	141100	3755710	8900	8900	8900	8900	0
396	20230717	141000	3755710	8900	8900	8900	8900	0
397	20230717	140900	3755710	8900	8900	8900	8900	1
398	20230717	140800	3746810	8800	8800	8800	8800	0
399	20230717	140700	3746810	8800	8800	8800	8800	0
400	20230717	140600	3746810	8800	8800	8800	8800	0
401	20230717	140500	3746810	8800	8800	8800	8800	0
402	20230717	140400	3746810	8800	8800	8800	8800	0
403	20230717	140300	3746810	8800	8800	8800	8800	103
404	20230717	140200	2840410	8800	8800	8800	8800	0
405	20230717	140100	2840410	8800	8800	8800	8800	0
406	20230717	140000	2840410	8800	8800	8800	8800	12
407	20230717	135900	2734810	8900	8900	8900	8900	0
408	20230717	135800	2734810	8900	8900	8900	8900	0
409	20230717	135700	2734810	8900	8900	8900	8900	0
410	20230717	135600	2734810	8900	8900	8900	8900	0
411	20230717	135500	2734810	8900	8900	8900	8900	0
412	20230717	135400	2734810	8900	8900	8900	8900	10
413	20230717	135300	2645810	9000	9000	9000	9000	0
414	20230717	135200	2645810	9000	9000	9000	9000	0
415	20230717	135100	2645810	9000	9000	9000	9000	0
416	20230717	135000	2645810	9000	9000	9000	9000	0
417	20230717	134900	2645810	9000	9000	9000	9000	0
418	20230717	134800	2645810	9000	9000	9000	9000	0
419	20230717	134700	2645810	9000	9000	9000	9000	0
420	20230717	134600	2645810	9000	9000	9000	9000	0
421	20230717	134500	2645810	9000	9000	9000	9000	0
422	20230717	134400	2645810	9000	9000	9000	9000	0
423	20230717	134300	2645810	9000	9000	9000	9000	0
424	20230717	134200	2645810	9000	9000	9000	9000	0
425	20230717	134100	2645810	9000	9000	9000	9000	0
426	20230717	134000	2645810	9000	9000	9000	9000	0
427	20230717	133900	2645810	9000	9000	9000	9000	0
428	20230717	133800	2645810	9000	9000	9000	9000	0
429	20230717	133700	2645810	9000	9000	9000	9000	0
430	20230717	133600	2645810	9000	9000	9000	9000	0
431	20230717	133500	2645810	9000	9000	9000	9000	0
432	20230717	133400	2645810	9000	9000	9000	9000	0
433	20230717	133300	2645810	9000	9000	9000	9000	0
434	20230717	133200	2645810	9000	9000	9000	9000	0
435	20230717	133100	2645810	9000	9000	9000	9000	0
436	20230717	133000	2645810	9000	9000	9000	9000	0
437	20230717	132900	2645810	9000	9000	9000	9000	0
438	20230717	132800	2645810	9000	9000	9000	9000	0
439	20230717	132700	2645810	9000	9000	9000	9000	0
440	20230717	132600	2645810	9000	9000	9000	9000	0
441	20230717	132500	2645810	9000	9000	9000	9000	0
442	20230717	132400	2645810	9000	9000	9000	9000	0
443	20230717	132300	2645810	9000	9000	9000	9000	0
444	20230717	132200	2645810	9000	9000	9000	9000	0
445	20230717	132100	2645810	9000	9000	9000	9000	0
446	20230717	132000	2645810	9000	9000	9000	9000	0
447	20230717	131900	2645810	9000	9000	9000	9000	0
448	20230717	131800	2645810	9000	9000	9000	9000	0
449	20230717	131700	2645810	9000	9000	9000	9000	0
450	20230717	131600	2645810	9000	9000	9000	9000	0
451	20230717	131500	2645810	9000	9000	9000	9000	0
452	20230717	131400	2645810	9000	9000	9000	9000	0
453	20230717	131300	2645810	9000	9000	9000	9000	0
454	20230717	131200	2645810	9000	9000	9000	9000	0
455	20230717	131100	2645810	9000	9000	9000	9000	0
456	20230717	131000	2645810	9000	9000	9000	9000	0
457	20230717	130900	2645810	9000	9000	9000	9000	0
458	20230717	130800	2645810	9000	9000	9000	9000	0
459	20230717	130700	2645810	9000	9000	9000	9000	0
460	20230717	130600	2645810	9000	9000	9000	9000	0
461	20230717	130500	2645810	9000	9000	9000	9000	0
462	20230717	130400	2645810	9000	9000	9000	9000	0
463	20230717	130300	2645810	9000	9000	9000	9000	0
464	20230717	130200	2645810	9000	9000	9000	9000	0
465	20230717	130100	2645810	9000	9000	9000	9000	0
466	20230717	130000	2645810	9000	9000	9000	9000	0
467	20230717	125900	2645810	9000	9000	9000	9000	0
468	20230717	125800	2645810	9000	9000	9000	9000	0
469	20230717	125700	2645810	9000	9000	9000	9000	0
470	20230717	125600	2645810	9000	9000	9000	9000	0
471	20230717	125500	2645810	9000	9000	9000	9000	0
472	20230717	125400	2645810	9000	9000	9000	9000	0
473	20230717	125300	2645810	9000	9000	9000	9000	0
474	20230717	125200	2645810	9000	9000	9000	9000	0
475	20230717	125100	2645810	9000	9000	9000	9000	0
476	20230717	125000	2645810	9000	9000	9000	9000	0
477	20230717	124900	2645810	9000	9000	9000	9000	0
478	20230717	124800	2645810	9000	9000	9000	9000	0
479	20230717	124700	2645810	9000	9000	9000	9000	0
480	20230717	124600	2645810	9000	9000	9000	9000	0
481	20230717	124500	2645810	9000	9000	9000	9000	0
482	20230717	124400	2645810	9000	9000	9000	9000	0
483	20230717	124300	2645810	9000	9000	9000	9000	0
484	20230717	124200	2645810	9000	9000	9000	9000	0
485	20230717	124100	2645810	9000	9000	9000	9000	0
486	20230717	124000	2645810	9000	9000	9000	9000	0
487	20230717	123900	2645810	9000	9000	9000	9000	0
488	20230717	123800	2645810	9000	9000	9000	9000	0
489	20230717	123700	2645810	9000	9000	9000	9000	0
490	20230717	123600	2645810	9000	9000	9000	9000	0
491	20230717	123500	2645810	9000	9000	9000	9000	0
492	20230717	123400	2645810	9000	9000	9000	9000	0
493	20230717	123300	2645810	9000	9000	9000	9000	0
494	20230717	123200	2645810	9000	9000	9000	9000	0
495	20230717	123100	2645810	9000	9000	9000	9000	0
496	20230717	123000	2645810	9000	9000	9000	9000	0
497	20230717	122900	2645810	9000	9000	9000	9000	0
498	20230717	122800	2645810	9000	9000	9000	9000	0
499	20230717	122700	2645810	9000	9000	9000	9000	0
500	20230717	122600	2645810	9000	9000	9000	9000	0
501	20230717	122500	2645810	9000	9000	9000	9000	0
502	20230717	122400	2645810	9000	9000	9000	9000	0
503	20230717	122300	2645810	9000	9000	9000	9000	0
504	20230717	122200	2645810	9000	9000	9000	9000	0
505	20230717	122100	2645810	9000	9000	9000	9000	0
506	20230717	122000	2645810	9000	9000	9000	9000	0
507	20230717	121900	2645810	9000	9000	9000	9000	0
508	20230717	121800	2645810	9000	9000	9000	9000	0
509	20230717	121700	2645810	9000	9000	9000	9000	0
510	20230717	121600	2645810	9000	9000	9000	9000	0
511	20230717	121500	2645810	9000	9000	9000	9000	0
512	20230717	121400	2645810	9000	9000	9000	9000	0
513	20230717	121300	2645810	9000	9000	9000	9000	0
514	20230717	121200	2645810	9000	9000	9000	9000	0
515	20230717	121100	2645810	9000	9000	9000	9000	0
516	20230717	121000	2645810	9000	9000	9000	9000	0
517	20230717	120900	2645810	9000	9000	9000	9000	0
518	20230717	120800	2645810	9000	9000	9000	9000	0
519	20230717	120700	2645810	9000	9000	9000	9000	0
520	20230717	120600	2645810	9000	9000	9000	9000	0
521	20230717	120500	2645810	9000	9000	9000	9000	0
522	20230717	120400	2645810	9000	9000	9000	9000	0
523	20230717	120300	2645810	9000	9000	9000	9000	0
524	20230717	120200	2645810	9000	9000	9000	9000	0
525	20230717	120100	2645810	9000	9000	9000	9000	0
526	20230717	120000	2645810	9000	9000	9000	9000	0
527	20230717	115900	2645810	9000	9000	9000	9000	0
528	20230717	115800	2645810	9000	9000	9000	9000	0
529	20230717	115700	2645810	9000	9000	9000	9000	0
530	20230717	115600	2645810	9000	9000	9000	9000	0
531	20230717	115500	2645810	9000	9000	9000	9000	0
532	20230717	115400	2645810	9000	9000	9000	9000	0
533	20230717	115300	2645810	9000	9000	9000	9000	0
534	20230717	115200	2645810	9000	9000	9000	9000	0
535	20230717	115100	2645810	9000	9000	9000	9000	0
536	20230717	115000	2645810	9000	9000	9000	9000	0
537	20230717	114900	2645810	9000	9000	9000	9000	0
538	20230717	114800	2645810	9000	9000	9000	9000	0
539	20230717	114700	2645810	9000	9000	9000	9000	0
540	20230717	114600	2645810	9000	9000	9000	9000	0
541	20230717	114500	2645810	9000	9000	9000	9000	0
542	20230717	114400	2645810	9000	9000	9000	9000	0
543	20230717	114300	2645810	9000	9000	9000	9000	0
544	20230717	114200	2645810	9000	9000	9000	9000	0
545	20230717	114100	2645810	9000	9000	9000	9000	0
546	20230717	114000	2645810	9000	9000	9000	9000	0
547	20230717	113900	2645810	9000	9000	9000	9000	0
548	20230717	113800	2645810	9000	9000	9000	9000	0
549	20230717	113700	2645810	9000	9000	9000	9000	0
550	20230717	113600	2645810	9000	9000	9000	9000	0
551	20230717	113500	2645810	9000	9000	9000	9000	0
552	20230717	113400	2645810	9000	9000	9000	9000	0
553	20230717	113300	2645810	9000	9000	9000	9000	0
554	20230717	113200	2645810	9000	9000	9000	9000	0
555	20230717	113100	2645810	9000	9000	9000	9000	0
556	20230717	113000	2645810	9000	9000	9000	9000	0
557	20230717	112900	2645810	9000	9000	9000	9000	0
558	20230717	112800	2645810	9000	9000	9000	9000	0
559	20230717	112700	2645810	9000	9000	9000	9000	0
560	20230717	112600	2645810	9000	9000	9000	9000	0
561	20230717	112500	2645810	9000	9000	9000	9000	0
562	20230717	112400	2645810	9000	9000	9000	9000	0
563	20230717	112300	2645810	9000	9000	9000	9000	0
564	20230717	112200	2645810	9000	9000	9000	9000	0
565	20230717	112100	2645810	9000	9000	9000	9000	0
566	20230717	112000	2645810	9000	9000	9000	9000	0
567	20230717	111900	2645810	9000	9000	9000	9000	0
568	20230717	111800	2645810	9000	9000	9000	9000	0
569	20230717	111700	2645810	9000	9000	9000	9000	0
570	20230717	111600	2645810	9000	9000	9000	9000	0
571	20230717	111500	2645810	9000	9000	9000	9000	0
572	20230717	111400	2645810	9000	9000	9000	9000	0
573	20230717	111300	2645810	9000	9000	9000	9000	0
574	20230717	111200	2645810	9000	9000	9000	9000	0
575	20230717	111100	2645810	9000	9000	9000	9000	0
576	20230717	111000	2645810	9000	9000	9000	9000	0
577	20230717	110900	2645810	9000	9000	9000	9000	0
578	20230717	110800	2645810	9000	9000	9000	9000	0
579	20230717	110700	2645810	9000	9000	9000	9000	0
580	20230717	110600	2645810	9000	9000	9000	9000	0
581	20230717	110500	2645810	9000	9000	9000	9000	0
582	20230717	110400	2645810	9000	9000	9000	9000	0
583	20230717	110300	2645810	9000	9000	9000	9000	0
584	20230717	110200	2645810	9000	9000	9000	9000	0
585	20230717	110100	2645810	9000	9000	9000	9000	0
586	20230717	110000	2645810	9000	9000	9000	9000	0
587	20230717	105900	2645810	9000	9000	9000	9000	0
588	20230717	105800	2645810	9000	9000	9000	9000	0
589	20230717	105700	2645810	9000	9000	9000	9000	0
590	20230717	105600	2645810	9000	9000	9000	9000	0
591	20230717	105500	2645810	9000	9000	9000	9000	0
592	20230717	105400	2645810	9000	9000	9000	9000	0
593	20230717	105300	2645810	9000	9000	9000	9000	0
594	20230717	105200	2645810	9000	9000	9000	9000	0
595	20230717	105100	2645810	9000	9000	9000	9000	0
596	20230717	105000	2645810	9000	9000	9000	9000	0
597	20230717	104900	2645810	9000	9000	9000	9000	0
598	20230717	104800	2645810	9000	9000	9000	9000	0
599	20230717	104700	2645810	9000	9000	9000	9000	0
600	20230717	104600	2645810	9000	9000	9000	9000	0
601	20230717	104500	2645810	9000	9000	9000	9000	0
602	20230717	104400	2645810	9000	9000	9000	9000	0
603	20230717	104300	2645810	9000	9000	9000	9000	0
604	20230717	104200	2645810	9000	9000	9000	9000	0
605	20230717	104100	2645810	9000	9000	9000	9000	0
606	20230717	104000	2645810	9000	9000	9000	9000	0
607	20230717	103900	2645810	9000	9000	9000	9000	0
608	20230717	103800	2645810	9000	9000	9000	9000	0
609	20230717	103700	2645810	9000	9000	9000	9000	0
610	20230717	103600	2645810	9000	9000	9000	9000	0
611	20230717	103500	2645810	9000	9000	9000	9000	0
612	20230717	103400	2645810	9000	9000	9000	9000	0
613	20230717	103300	2645810	9000	9000	9000	9000	0
614	20230717	103200	2645810	9000	9000	9000	9000	0
615	20230717	103100	2645810	9000	9000	9000	9000	0
616	20230717	103000	2645810	9000	9000	9000	9000	0
617	20230717	102900	2645810	9000	9000	9000	9000	0
618	20230717	102800	2645810	9000	9000	9000	9000	0
619	20230717	102700	2645810	9000	9000	9000	9000	0
620	20230717	102600	2645810	9000	9000	9000	9000	0
621	20230717	102500	2645810	9000	9000	9000	9000	0
622	20230717	102400	2645810	9000	9000	9000	9000	0
623	20230717	102300	2645810	9000	9000	9000	9000	0
624	20230717	102200	2645810	9000	9000	9000	9000	0
625	20230717	102100	2645810	9000	9000	9000	9000	0
626	20230717	102000	2645810	9000	9000	9000	9000	0
627	20230717	101900	2645810	9000	9000	9000	9000	0
628	20230717	101800	2645810	9000	9000	9000	9000	0
629	20230717	101700	2645810	9000	9000	9000	9000	0
630	20230717	101600	2645810	9000	9000	9000	9000	0
631	20230717	101500	2645810	9000	9000	9000	9000	0
632	20230717	101400	2645810	9000	9000	9000	9000	0
633	20230717	101300	2645810	9000	9000	9000	9000	0
634	20230717	101200	2645810	9000	9000	9000	9000	0
635	20230717	101100	2645810	9000	9000	9000	9000	0
636	20230717	101000	2645810	9000	8790	9000	8790	300
637	20230717	100900	0	8790	8790	8790	8790	0
638	20230717	100800	0	8790	8790	8790	8790	0
639	20230717	100700	0	8790	8790	8790	8790	0
640	20230717	100600	0	8790	8790	8790	8790	0
641	20230717	100500	0	8790	8790	8790	8790	0
642	20230717	100400	0	8790	8790	8790	8790	0
643	20230717	100300	0	8790	8790	8790	8790	0
644	20230717	100200	0	8790	8790	8790	8790	0
645	20230717	100100	0	8790	8790	8790	8790	0
646	20230717	100000	0	8790	8790	8790	8790	0
647	20230717	095900	0	8790	8790	8790	8790	0
648	20230717	095800	0	8790	8790	8790	8790	0
649	20230717	095700	0	8790	8790	8790	8790	0
650	20230717	095600	0	8790	8790	8790	8790	0
651	20230717	095500	0	8790	8790	8790	8790	0
652	20230717	095400	0	8790	8790	8790	8790	0
653	20230717	095300	0	8790	8790	8790	8790	0
654	20230717	095200	0	8790	8790	8790	8790	0
655	20230717	095100	0	8790	8790	8790	8790	0
656	20230717	095000	0	8790	8790	8790	8790	0
657	20230717	094900	0	8790	8790	8790	8790	0
658	20230717	094800	0	8790	8790	8790	8790	0
659	20230717	094700	0	8790	8790	8790	8790	0
660	20230717	094600	0	8790	8790	8790	8790	0
661	20230717	094500	0	8790	8790	8790	8790	0
662	20230717	094400	0	8790	8790	8790	8790	0
663	20230717	094300	0	8790	8790	8790	8790	0
664	20230717	094200	0	8790	8790	8790	8790	0
665	20230717	094100	0	8790	8790	8790	8790	0
666	20230717	094000	0	8790	8790	8790	8790	0
667	20230717	093900	0	8790	8790	8790	8790	0
668	20230717	093800	0	8790	8790	8790	8790	0
669	20230717	093700	0	8790	8790	8790	8790	0
670	20230717	093600	0	8790	8790	8790	8790	0
671	20230717	093500	0	8790	8790	8790	8790	0
672	20230717	093400	0	8790	8790	8790	8790	0
673	20230717	093300	0	8790	8790	8790	8790	0
674	20230717	093200	0	8790	8790	8790	8790	0
675	20230717	093100	0	8790	8790	8790	8790	0
676	20230717	093000	0	8790	8790	8790	8790	0
677	20230717	092900	0	8790	8790	8790	8790	0
678	20230717	092800	0	8790	8790	8790	8790	0
679	20230717	092700	0	8790	8790	8790	8790	0
680	20230717	092600	0	8790	8790	8790	8790	0
681	20230717	092500	0	8790	8790	8790	8790	0
682	20230717	092400	0	8790	8790	8790	8790	0
683	20230717	092300	0	8790	8790	8790	8790	0
684	20230717	092200	0	8790	8790	8790	8790	0
685	20230717	092100	0	8790	8790	8790	8790	0
686	20230717	092000	0	8790	8790	8790	8790	0
687	20230717	091900	0	8790	8790	8790	8790	0
688	20230717	091800	0	8790	8790	8790	8790	0
689	20230717	091700	0	8790	8790	8790	8790	0
690	20230717	091600	0	8790	8790	8790	8790	0
691	20230717	091500	0	8790	8790	8790	8790	0
692	20230717	091400	0	8790	8790	8790	8790	0
693	20230717	091300	0	8790	8790	8790	8790	0
694	20230717	091200	0	8790	8790	8790	8790	0
695	20230717	091100	0	8790	8790	8790	8790	0
696	20230717	091000	0	8790	8790	8790	8790	0
697	20230717	090900	0	8790	8790	8790	8790	0
698	20230717	090800	0	8790	8790	8790	8790	0
699	20230717	090700	0	8790	8790	8790	8790	0
700	20230717	090600	0	8790	8790	8790	8790	0
701	20230717	090500	0	8790	8790	8790	8790	0
702	20230717	090400	0	8790	8790	8790	8790	0
703	20230717	090300	0	8790	8790	8790	8790	0
704	20230717	090200	0	8790	8790	8790	8790	0
705	20230717	090100	0	8790	8790	8790	8790	0
706	20230717	090000	0	8790	8790	8790	8790	0