KissMeData/253610/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	203400	7897674	1997	1997	1997	1997	1
3	20230705	203300	7897674	1997	1997	1997	1997	0
4	20230705	203200	7897674	1997	1997	1997	1997	0
5	20230705	203100	7897674	1997	1997	1997	1997	0
6	20230705	203000	7897674	1997	1997	1997	1997	0
7	20230705	202900	7897674	1997	1997	1997	1997	0
8	20230705	202800	7897674	1997	1997	1997	1997	0
9	20230705	202700	7897674	1997	1997	1997	1997	0
10	20230705	202600	7897674	1997	1997	1997	1997	0
11	20230705	202500	7897674	1997	1997	1997	1997	0
12	20230705	202400	7897674	1997	1997	1997	1997	0
13	20230705	202300	7897674	1997	1997	1997	1997	0
14	20230705	202200	7897674	1997	1997	1997	1997	0
15	20230705	202100	7897674	1997	1997	1997	1997	0
16	20230705	202000	7897674	1997	1997	1997	1997	0
17	20230705	201900	7897674	1997	1997	1997	1997	0
18	20230705	201800	7897674	1997	1997	1997	1997	0
19	20230705	201700	7897674	1997	1997	1997	1997	0
20	20230705	201600	7897674	1997	1997	1997	1997	0
21	20230705	201500	7897674	1997	1997	1997	1997	0
22	20230705	201400	7897674	1997	1997	1997	1997	0
23	20230705	201300	7897674	1997	1997	1997	1997	0
24	20230705	201200	7897674	1997	1997	1997	1997	0
25	20230705	201100	7897674	1997	1997	1997	1997	0
26	20230705	201000	7897674	1997	1997	1997	1997	0
27	20230705	200900	7897674	1997	1997	1997	1997	0
28	20230705	200800	7897674	1997	1997	1997	1997	0
29	20230705	200700	7897674	1997	1997	1997	1997	0
30	20230705	200600	7897674	1997	1997	1997	1997	0
31	20230705	200500	7897674	1997	1997	1997	1997	0
32	20230705	200400	7897674	1997	1997	1997	1997	1
33	20230705	200300	7897674	1997	1997	1997	1997	0
34	20230705	200200	7897674	1997	1997	1997	1997	0
35	20230705	200100	7897674	1997	1997	1997	1997	0
36	20230705	200000	7897674	1997	1997	1997	1997	0
37	20230705	195900	7897674	1997	1997	1997	1997	0
38	20230705	195800	7897674	1997	1997	1997	1997	0
39	20230705	195700	7897674	1997	1997	1997	1997	0
40	20230705	195600	7897674	1997	1997	1997	1997	0
41	20230705	195500	7897674	1997	1997	1997	1997	0
42	20230705	195400	7897674	1997	1997	1997	1997	0
43	20230705	195300	7897674	1997	1997	1997	1997	0
44	20230705	195200	7897674	1997	1997	1997	1997	0
45	20230705	195100	7897674	1997	1997	1997	1997	0
46	20230705	195000	7897674	1997	1997	1997	1997	0
47	20230705	194900	7897674	1997	1997	1997	1997	0
48	20230705	194800	7897674	1997	1997	1997	1997	0
49	20230705	194700	7897674	1997	1997	1997	1997	0
50	20230705	194600	7897674	1997	1997	1997	1997	0
51	20230705	194500	7897674	1997	1997	1997	1997	0
52	20230705	194400	7897674	1997	1997	1997	1997	0
53	20230705	194300	7897674	1997	1997	1997	1997	0
54	20230705	194200	7897674	1997	1997	1997	1997	0
55	20230705	194100	7897674	1997	1997	1997	1997	0
56	20230705	194000	7897674	1997	1997	1997	1997	0
57	20230705	193900	7897674	1997	1997	1997	1997	0
58	20230705	193800	7897674	1997	1997	1997	1997	0
59	20230705	193700	7897674	1997	1997	1997	1997	0
60	20230705	193600	7897674	1997	1997	1997	1997	0
61	20230705	193500	7897674	1997	1997	1997	1997	0
62	20230705	193400	7897674	1997	1997	1997	1997	1
63	20230705	193300	7897674	1997	1997	1997	1997	0
64	20230705	193200	7897674	1997	1997	1997	1997	0
65	20230705	193100	7897674	1997	1997	1997	1997	0
66	20230705	193000	7897674	1997	1997	1997	1997	0
67	20230705	192900	7897674	1997	1997	1997	1997	0
68	20230705	192800	7897674	1997	1997	1997	1997	0
69	20230705	192700	7897674	1997	1997	1997	1997	0
70	20230705	192600	7897674	1997	1997	1997	1997	0
71	20230705	192500	7897674	1997	1997	1997	1997	0
72	20230705	192400	7897674	1997	1997	1997	1997	0
73	20230705	192300	7897674	1997	1997	1997	1997	0
74	20230705	192200	7897674	1997	1997	1997	1997	0
75	20230705	192100	7897674	1997	1997	1997	1997	0
76	20230705	192000	7897674	1997	1997	1997	1997	0
77	20230705	191900	7897674	1997	1997	1997	1997	0
78	20230705	191800	7897674	1997	1997	1997	1997	0
79	20230705	191700	7897674	1997	1997	1997	1997	0
80	20230705	191600	7897674	1997	1997	1997	1997	0
81	20230705	191500	7897674	1997	1997	1997	1997	0
82	20230705	191400	7897674	1997	1997	1997	1997	0
83	20230705	191300	7897674	1997	1997	1997	1997	0
84	20230705	191200	7897674	1997	1997	1997	1997	0
85	20230705	191100	7897674	1997	1997	1997	1997	0
86	20230705	191000	7897674	1997	1997	1997	1997	0
87	20230705	190900	7897674	1997	1997	1997	1997	0
88	20230705	190800	7897674	1997	1997	1997	1997	0
89	20230705	190700	7897674	1997	1997	1997	1997	0
90	20230705	190600	7897674	1997	1997	1997	1997	0
91	20230705	190500	7897674	1997	1997	1997	1997	0
92	20230705	190400	7897674	1997	1997	1997	1997	1
93	20230705	190300	7897674	1997	1997	1997	1997	0
94	20230705	190200	7897674	1997	1997	1997	1997	0
95	20230705	190100	7897674	1997	1997	1997	1997	0
96	20230705	190000	7897674	1997	1997	1997	1997	0
97	20230705	185900	7897674	1997	1997	1997	1997	0
98	20230705	185800	7897674	1997	1997	1997	1997	0
99	20230705	185700	7897674	1997	1997	1997	1997	0
100	20230705	185600	7897674	1997	1997	1997	1997	0
101	20230705	185500	7897674	1997	1997	1997	1997	0
102	20230705	185400	7897674	1997	1997	1997	1997	0
103	20230705	185300	7897674	1997	1997	1997	1997	0
104	20230705	185200	7897674	1997	1997	1997	1997	0
105	20230705	185100	7897674	1997	1997	1997	1997	0
106	20230705	185000	7897674	1997	1997	1997	1997	0
107	20230705	184900	7897674	1997	1997	1997	1997	0
108	20230705	184800	7897674	1997	1997	1997	1997	0
109	20230705	184700	7897674	1997	1997	1997	1997	0
110	20230705	184600	7897674	1997	1997	1997	1997	0
111	20230705	184500	7897674	1997	1997	1997	1997	0
112	20230705	184400	7897674	1997	1997	1997	1997	0
113	20230705	184300	7897674	1997	1997	1997	1997	0
114	20230705	184200	7897674	1997	1997	1997	1997	0
115	20230705	184100	7897674	1997	1997	1997	1997	0
116	20230705	184000	7897674	1997	1997	1997	1997	0
117	20230705	183900	7897674	1997	1997	1997	1997	0
118	20230705	183800	7897674	1997	1997	1997	1997	0
119	20230705	183700	7897674	1997	1997	1997	1997	0
120	20230705	183600	7897674	1997	1997	1997	1997	0
121	20230705	183500	7897674	1997	1997	1997	1997	0
122	20230705	183400	7897674	1997	1997	1997	1997	1
123	20230705	183300	7897674	1997	1997	1997	1997	0
124	20230705	183200	7897674	1997	1997	1997	1997	0
125	20230705	183100	7897674	1997	1997	1997	1997	0
126	20230705	183000	7897674	1997	1997	1997	1997	0
127	20230705	182900	7897674	1997	1997	1997	1997	0
128	20230705	182800	7897674	1997	1997	1997	1997	0
129	20230705	182700	7897674	1997	1997	1997	1997	0
130	20230705	182600	7897674	1997	1997	1997	1997	0
131	20230705	182500	7897674	1997	1997	1997	1997	0
132	20230705	182400	7897674	1997	1997	1997	1997	0
133	20230705	182300	7897674	1997	1997	1997	1997	0
134	20230705	182200	7897674	1997	1997	1997	1997	0
135	20230705	182100	7897674	1997	1997	1997	1997	0
136	20230705	182000	7897674	1997	1997	1997	1997	0
137	20230705	181900	7897674	1997	1997	1997	1997	0
138	20230705	181800	7897674	1997	1997	1997	1997	0
139	20230705	181700	7897674	1997	1997	1997	1997	0
140	20230705	181600	7897674	1997	1997	1997	1997	0
141	20230705	181500	7897674	1997	1997	1997	1997	0
142	20230705	181400	7897674	1997	1997	1997	1997	0
143	20230705	181300	7897674	1997	1997	1997	1997	0
144	20230705	181200	7897674	1997	1997	1997	1997	0
145	20230705	181100	7897674	1997	1997	1997	1997	0
146	20230705	181000	7897674	1997	1997	1997	1997	0
147	20230705	180900	7897674	1997	1997	1997	1997	0
148	20230705	180800	7897674	1997	1997	1997	1997	0
149	20230705	180700	7897674	1997	1997	1997	1997	0
150	20230705	180600	7897674	1997	1997	1997	1997	0
151	20230705	180500	7897674	1997	1997	1997	1997	0
152	20230705	180400	7897674	1997	1997	1997	1997	1
153	20230705	180300	7897674	1997	1997	1997	1997	0
154	20230705	180200	7897674	1997	1997	1997	1997	0
155	20230705	180100	7897674	1997	1997	1997	1997	0
156	20230705	180000	7897674	1997	1997	1997	1997	0
157	20230705	175900	7897674	1997	1997	1997	1997	0
158	20230705	175800	7897674	1997	1997	1997	1997	0
159	20230705	175700	7897674	1997	1997	1997	1997	0
160	20230705	175600	7897674	1997	1997	1997	1997	0
161	20230705	175500	7897674	1997	1997	1997	1997	0
162	20230705	175400	7897674	1997	1997	1997	1997	0
163	20230705	175300	7897674	1997	1997	1997	1997	0
164	20230705	175200	7897674	1997	1997	1997	1997	0
165	20230705	175100	7897674	1997	1997	1997	1997	0
166	20230705	175000	7897674	1997	1997	1997	1997	0
167	20230705	174900	7897674	1997	1997	1997	1997	0
168	20230705	174800	7897674	1997	1997	1997	1997	0
169	20230705	174700	7897674	1997	1997	1997	1997	0
170	20230705	174600	7897674	1997	1997	1997	1997	0
171	20230705	174500	7897674	1997	1997	1997	1997	0
172	20230705	174400	7897674	1997	1997	1997	1997	0
173	20230705	174300	7897674	1997	1997	1997	1997	0
174	20230705	174200	7897674	1997	1997	1997	1997	0
175	20230705	174100	7897674	1997	1997	1997	1997	0
176	20230705	174000	7897674	1997	1997	1997	1997	0
177	20230705	173900	7897674	1997	1997	1997	1997	0
178	20230705	173800	7897674	1997	1997	1997	1997	0
179	20230705	173700	7897674	1997	1997	1997	1997	0
180	20230705	173600	7897674	1997	1997	1997	1997	0
181	20230705	173500	7897674	1997	1997	1997	1997	0
182	20230705	173400	7897674	1997	1997	1997	1997	1
183	20230705	173300	7897674	1997	1997	1997	1997	0
184	20230705	173200	7897674	1997	1997	1997	1997	0
185	20230705	173100	7897674	1997	1997	1997	1997	0
186	20230705	173000	7897674	1997	1997	1997	1997	0
187	20230705	172900	7897674	1997	1997	1997	1997	0
188	20230705	172800	7897674	1997	1997	1997	1997	0
189	20230705	172700	7897674	1997	1997	1997	1997	0
190	20230705	172600	7897674	1997	1997	1997	1997	0
191	20230705	172500	7897674	1997	1997	1997	1997	0
192	20230705	172400	7897674	1997	1997	1997	1997	0
193	20230705	172300	7897674	1997	1997	1997	1997	0
194	20230705	172200	7897674	1997	1997	1997	1997	0
195	20230705	172100	7897674	1997	1997	1997	1997	0
196	20230705	172000	7897674	1997	1997	1997	1997	0
197	20230705	171900	7897674	1997	1997	1997	1997	0
198	20230705	171800	7897674	1997	1997	1997	1997	0
199	20230705	171700	7897674	1997	1997	1997	1997	0
200	20230705	171600	7897674	1997	1997	1997	1997	0
201	20230705	171500	7897674	1997	1997	1997	1997	0
202	20230705	171400	7897674	1997	1997	1997	1997	0
203	20230705	171300	7897674	1997	1997	1997	1997	0
204	20230705	171200	7897674	1997	1997	1997	1997	0
205	20230705	171100	7897674	1997	1997	1997	1997	0
206	20230705	171000	7897674	1997	1997	1997	1997	0
207	20230705	170900	7897674	1997	1997	1997	1997	0
208	20230705	170800	7897674	1997	1997	1997	1997	0
209	20230705	170700	7897674	1997	1997	1997	1997	0
210	20230705	170600	7897674	1997	1997	1997	1997	0
211	20230705	170500	7897674	1997	1997	1997	1997	0
212	20230705	170400	7897674	1997	1997	1997	1997	1
213	20230705	170300	7897674	1997	1997	1997	1997	0
214	20230705	170200	7897674	1997	1997	1997	1997	0
215	20230705	170100	7897674	1997	1997	1997	1997	0
216	20230705	170000	7897674	1997	1997	1997	1997	0
217	20230705	165900	7897674	1997	1997	1997	1997	0
218	20230705	165800	7897674	1997	1997	1997	1997	0
219	20230705	165700	7897674	1997	1997	1997	1997	0
220	20230705	165600	7897674	1997	1997	1997	1997	0
221	20230705	165500	7897674	1997	1997	1997	1997	0
222	20230705	165400	7897674	1997	1997	1997	1997	0
223	20230705	165300	7897674	1997	1997	1997	1997	0
224	20230705	165200	7897674	1997	1997	1997	1997	0
225	20230705	165100	7897674	1997	1997	1997	1997	0
226	20230705	165000	7897674	1997	1997	1997	1997	0
227	20230705	164900	7897674	1997	1997	1997	1997	0
228	20230705	164800	7897674	1997	1997	1997	1997	0
229	20230705	164700	7897674	1997	1997	1997	1997	0
230	20230705	164600	7897674	1997	1997	1997	1997	0
231	20230705	164500	7897674	1997	1997	1997	1997	0
232	20230705	164400	7897674	1997	1997	1997	1997	0
233	20230705	164300	7897674	1997	1997	1997	1997	0
234	20230705	164200	7897674	1997	1997	1997	1997	0
235	20230705	164100	7897674	1997	1997	1997	1997	0
236	20230705	164000	7897674	1997	1997	1997	1997	0
237	20230705	163900	7897674	1997	1997	1997	1997	0
238	20230705	163800	7897674	1997	1997	1997	1997	0
239	20230705	163700	7897674	1997	1997	1997	1997	0
240	20230705	163600	7897674	1997	1997	1997	1997	0
241	20230705	163500	7897674	1997	1997	1997	1997	0
242	20230705	163400	7897674	1997	1997	1997	1997	1
243	20230705	163300	7897674	1997	1997	1997	1997	0
244	20230705	163200	7897674	1997	1997	1997	1997	0
245	20230705	163100	7897674	1997	1997	1997	1997	0
246	20230705	163000	7897674	1997	1997	1997	1997	0
247	20230705	162900	7897674	1997	1997	1997	1997	0
248	20230705	162800	7897674	1997	1997	1997	1997	0
249	20230705	162700	7897674	1997	1997	1997	1997	0
250	20230705	162600	7897674	1997	1997	1997	1997	0
251	20230705	162500	7897674	1997	1997	1997	1997	0
252	20230705	162400	7897674	1997	1997	1997	1997	0
253	20230705	162300	7897674	1997	1997	1997	1997	0
254	20230705	162200	7897674	1997	1997	1997	1997	0
255	20230705	162100	7897674	1997	1997	1997	1997	0
256	20230705	162000	7897674	1997	1997	1997	1997	0
257	20230705	161900	7897674	1997	1997	1997	1997	0
258	20230705	161800	7897674	1997	1997	1997	1997	0
259	20230705	161700	7897674	1997	1997	1997	1997	0
260	20230705	161600	7897674	1997	1997	1997	1997	0
261	20230705	161500	7897674	1997	1997	1997	1997	0
262	20230705	161400	7897674	1997	1997	1997	1997	0
263	20230705	161300	7897674	1997	1997	1997	1997	0
264	20230705	161200	7897674	1997	1997	1997	1997	0
265	20230705	161100	7897674	1997	1997	1997	1997	0
266	20230705	161000	7897674	1997	1997	1997	1997	0
267	20230705	160900	7897674	1997	1997	1997	1997	0
268	20230705	160800	7897674	1997	1997	1997	1997	0
269	20230705	160700	7897674	1997	1997	1997	1997	0
270	20230705	160600	7897674	1997	1997	1997	1997	0
271	20230705	160500	7897674	1997	1997	1997	1997	0
272	20230705	160400	7897674	1997	1997	1997	1997	1
273	20230705	160300	7897674	1997	1997	1997	1997	0
274	20230705	160200	7897674	1997	1997	1997	1997	0
275	20230705	160100	7897674	1997	1997	1997	1997	0
276	20230705	160000	7897674	1997	1997	1997	1997	0
277	20230705	155900	7897674	1997	1997	1997	1997	0
278	20230705	155800	7897674	1997	1997	1997	1997	0
279	20230705	155700	7897674	1997	1997	1997	1997	0
280	20230705	155600	7897674	1997	1997	1997	1997	0
281	20230705	155500	7897674	1997	1997	1997	1997	0
282	20230705	155400	7897674	1997	1997	1997	1997	0
283	20230705	155300	7897674	1997	1997	1997	1997	0
284	20230705	155200	7897674	1997	1997	1997	1997	0
285	20230705	155100	7897674	1997	1997	1997	1997	0
286	20230705	155000	7897674	1997	1997	1997	1997	0
287	20230705	154900	7897674	1997	1997	1997	1997	0
288	20230705	154800	7897674	1997	1997	1997	1997	0
289	20230705	154700	7897674	1997	1997	1997	1997	0
290	20230705	154600	7897674	1997	1997	1997	1997	0
291	20230705	154500	7897674	1997	1997	1997	1997	0
292	20230705	154400	7897674	1997	1997	1997	1997	0
293	20230705	154300	7897674	1997	1997	1997	1997	0
294	20230705	154200	7897674	1997	1997	1997	1997	0
295	20230705	154100	7897674	1997	1997	1997	1997	0
296	20230705	154000	7897674	1997	1997	1997	1997	0
297	20230705	153900	7897674	1997	1997	1997	1997	0
298	20230705	153800	7897674	1997	1997	1997	1997	0
299	20230705	153700	7897674	1997	1997	1997	1997	0
300	20230705	153600	7897674	1997	1997	1997	1997	0
301	20230705	153500	7897674	1997	1997	1997	1997	0
302	20230705	153400	7897674	1997	1997	1997	1997	1
303	20230705	153300	7897674	1997	1997	1997	1997	0
304	20230705	153200	7897674	1997	1997	1997	1997	0
305	20230705	153100	7897674	1997	1997	1997	1997	0
306	20230705	153000	7897674	1997	1997	1997	1997	0
307	20230705	152900	7897674	1997	1997	1997	1997	0
308	20230705	152800	7897674	1997	1997	1997	1997	0
309	20230705	152700	7897674	1997	1997	1997	1997	0
310	20230705	152600	7897674	1997	1997	1997	1997	0
311	20230705	152500	7897674	1997	1997	1997	1997	0
312	20230705	152400	7897674	1997	1997	1997	1997	0
313	20230705	152300	7897674	1997	1997	1997	1997	0
314	20230705	152200	7897674	1997	1997	1997	1997	0
315	20230705	152100	7897674	1997	1997	1997	1997	0
316	20230705	152000	7897674	1997	1997	1997	1997	0
317	20230705	151900	7897674	1997	1997	1997	1997	0
318	20230705	151800	7897674	1997	1997	1997	1997	0
319	20230705	151700	7897674	1997	1997	1997	1997	0
320	20230705	151600	7897674	1997	1997	1997	1997	0
321	20230705	151500	7897674	1997	1997	1997	1997	0
322	20230705	151400	7897674	1997	1997	1997	1997	1
323	20230705	151300	7895677	1762	1801	1801	1762	1550
324	20230705	151200	5127505	1997	1997	1997	1997	0
325	20230705	151100	5127505	1997	1997	1997	1997	0
326	20230705	151000	5127505	1997	1997	1997	1997	1
327	20230705	150900	5125508	1801	1801	1801	1801	0
328	20230705	150800	5125508	1801	1801	1801	1801	320
329	20230705	150700	4549188	1997	1997	1997	1997	0
330	20230705	150600	4549188	1997	1997	1997	1997	0
331	20230705	150500	4549188	1997	1997	1997	1997	1
332	20230705	150400	4547191	1801	1801	1801	1801	205
333	20230705	150300	4177986	1997	1997	1997	1997	0
334	20230705	150200	4177986	1997	1997	1997	1997	0
335	20230705	150100	4177986	1997	1997	1997	1997	0
336	20230705	150000	4177986	1997	1997	1997	1997	0
337	20230705	145900	4177986	1997	1997	1997	1997	0
338	20230705	145800	4177986	1997	1997	1997	1997	0
339	20230705	145700	4177986	1997	1997	1997	1997	0
340	20230705	145600	4177986	1997	1997	1997	1997	0
341	20230705	145500	4177986	1997	1997	1997	1997	0
342	20230705	145400	4177986	1997	1997	1997	1997	0
343	20230705	145300	4177986	1997	1997	1997	1997	0
344	20230705	145200	4177986	1997	1997	1997	1997	0
345	20230705	145100	4177986	1997	1997	1997	1997	0
346	20230705	145000	4177986	1997	1997	1997	1997	0
347	20230705	144900	4177986	1997	1997	1997	1997	0
348	20230705	144800	4177986	1997	1997	1997	1997	323
349	20230705	144700	3532955	1997	1997	1997	1997	0
350	20230705	144600	3532955	1997	1997	1997	1997	0
351	20230705	144500	3532955	1997	1997	1997	1997	0
352	20230705	144400	3532955	1997	1997	1997	1997	0
353	20230705	144300	3532955	1997	1997	1997	1997	0
354	20230705	144200	3532955	1997	1997	1997	1997	0
355	20230705	144100	3532955	1997	1997	1997	1997	0
356	20230705	144000	3532955	1997	1997	1997	1997	0
357	20230705	143900	3532955	1997	1997	1997	1997	290
358	20230705	143800	2953825	1997	1997	1997	1997	430
359	20230705	143700	2095115	1996	1996	1996	1996	0
360	20230705	143600	2095115	1996	1996	1996	1996	0
361	20230705	143500	2095115	1996	1996	1996	1996	0
362	20230705	143400	2095115	1996	1996	1996	1996	0
363	20230705	143300	2095115	1996	1996	1996	1996	0
364	20230705	143200	2095115	1996	1996	1996	1996	0
365	20230705	143100	2095115	1996	1996	1997	1996	205
366	20230705	143000	1685791	1996	1996	1996	1996	0
367	20230705	142900	1685791	1996	1996	1996	1996	0
368	20230705	142800	1685791	1996	1996	1996	1996	0
369	20230705	142700	1685791	1996	1996	1996	1996	0
370	20230705	142600	1685791	1996	1996	1996	1996	0
371	20230705	142500	1685791	1996	1996	1996	1996	0
372	20230705	142400	1685791	1996	1996	1996	1996	0
373	20230705	142300	1685791	1996	1996	1996	1996	0
374	20230705	142200	1685791	1996	1996	1996	1996	0
375	20230705	142100	1685791	1996	1996	1996	1996	0
376	20230705	142000	1685791	1996	1996	1996	1996	0
377	20230705	141900	1685791	1996	1996	1996	1996	0
378	20230705	141800	1685791	1996	1996	1996	1996	0
379	20230705	141700	1685791	1996	1996	1996	1996	0
380	20230705	141600	1685791	1996	1996	1996	1996	0
381	20230705	141500	1685791	1996	1996	1996	1996	0
382	20230705	141400	1685791	1996	1996	1996	1996	0
383	20230705	141300	1685791	1996	1996	1996	1996	0
384	20230705	141200	1685791	1996	1996	1996	1996	0
385	20230705	141100	1685791	1996	1996	1996	1996	0
386	20230705	141000	1685791	1996	1996	1996	1996	0
387	20230705	140900	1685791	1996	1996	1996	1996	0
388	20230705	140800	1685791	1996	1996	1996	1996	0
389	20230705	140700	1685791	1996	1996	1996	1996	0
390	20230705	140600	1685791	1996	1996	1996	1996	0
391	20230705	140500	1685791	1996	1996	1996	1996	0
392	20230705	140400	1685791	1996	1996	1996	1996	0
393	20230705	140300	1685791	1996	1996	1996	1996	1
394	20230705	140200	1683795	1860	1860	1860	1860	0
395	20230705	140100	1683795	1860	1860	1860	1860	0
396	20230705	140000	1683795	1860	1860	1860	1860	0
397	20230705	135900	1683795	1860	1860	1860	1860	0
398	20230705	135800	1683795	1860	1860	1860	1860	0
399	20230705	135700	1683795	1860	1860	1860	1860	0
400	20230705	135600	1683795	1860	1860	1860	1860	0
401	20230705	135500	1683795	1860	1860	1860	1860	0
402	20230705	135400	1683795	1860	1860	1860	1860	0
403	20230705	135300	1683795	1860	1860	1860	1860	0
404	20230705	135200	1683795	1860	1860	1860	1860	0
405	20230705	135100	1683795	1860	1860	1860	1860	0
406	20230705	135000	1683795	1860	1860	1860	1860	0
407	20230705	134900	1683795	1860	1860	1860	1860	0
408	20230705	134800	1683795	1860	1860	1860	1860	0
409	20230705	134700	1683795	1860	1860	1860	1860	0
410	20230705	134600	1683795	1860	1860	1860	1860	0
411	20230705	134500	1683795	1860	1860	1860	1860	0
412	20230705	134400	1683795	1860	1860	1860	1860	0
413	20230705	134300	1683795	1860	1860	1860	1860	0
414	20230705	134200	1683795	1860	1860	1860	1860	0
415	20230705	134100	1683795	1860	1860	1860	1860	0
416	20230705	134000	1683795	1860	1860	1860	1860	0
417	20230705	133900	1683795	1860	1860	1860	1860	0
418	20230705	133800	1683795	1860	1860	1860	1860	0
419	20230705	133700	1683795	1860	1860	1860	1860	0
420	20230705	133600	1683795	1860	1860	1860	1860	0
421	20230705	133500	1683795	1860	1860	1860	1860	0
422	20230705	133400	1683795	1860	1860	1860	1860	0
423	20230705	133300	1683795	1860	1860	1860	1860	0
424	20230705	133200	1683795	1860	1860	1860	1860	0
425	20230705	133100	1683795	1860	1860	1860	1860	0
426	20230705	133000	1683795	1860	1860	1860	1860	0
427	20230705	132900	1683795	1860	1860	1860	1860	0
428	20230705	132800	1683795	1860	1860	1860	1860	0
429	20230705	132700	1683795	1860	1860	1860	1860	0
430	20230705	132600	1683795	1860	1860	1860	1860	0
431	20230705	132500	1683795	1860	1860	1860	1860	0
432	20230705	132400	1683795	1860	1860	1860	1860	0
433	20230705	132300	1683795	1860	1860	1860	1860	0
434	20230705	132200	1683795	1860	1860	1860	1860	0
435	20230705	132100	1683795	1860	1860	1860	1860	0
436	20230705	132000	1683795	1860	1860	1860	1860	0
437	20230705	131900	1683795	1860	1860	1860	1860	0
438	20230705	131800	1683795	1860	1860	1860	1860	0
439	20230705	131700	1683795	1860	1860	1860	1860	0
440	20230705	131600	1683795	1860	1860	1860	1860	0
441	20230705	131500	1683795	1860	1860	1860	1860	0
442	20230705	131400	1683795	1860	1860	1860	1860	0
443	20230705	131300	1683795	1860	1860	1860	1860	0
444	20230705	131200	1683795	1860	1860	1860	1860	0
445	20230705	131100	1683795	1860	1860	1860	1860	0
446	20230705	131000	1683795	1860	1860	1860	1860	0
447	20230705	130900	1683795	1860	1860	1860	1860	0
448	20230705	130800	1683795	1860	1860	1860	1860	0
449	20230705	130700	1683795	1860	1860	1860	1860	0
450	20230705	130600	1683795	1860	1860	1860	1860	0
451	20230705	130500	1683795	1860	1860	1860	1860	0
452	20230705	130400	1683795	1860	1860	1860	1860	0
453	20230705	130300	1683795	1860	1860	1860	1860	0
454	20230705	130200	1683795	1860	1860	1860	1860	0
455	20230705	130100	1683795	1860	1860	1860	1860	0
456	20230705	130000	1683795	1860	1860	1860	1860	0
457	20230705	125900	1683795	1860	1860	1860	1860	0
458	20230705	125800	1683795	1860	1860	1860	1860	0
459	20230705	125700	1683795	1860	1860	1860	1860	0
460	20230705	125600	1683795	1860	1860	1860	1860	0
461	20230705	125500	1683795	1860	1860	1860	1860	0
462	20230705	125400	1683795	1860	1860	1860	1860	0
463	20230705	125300	1683795	1860	1860	1860	1860	0
464	20230705	125200	1683795	1860	1860	1860	1860	0
465	20230705	125100	1683795	1860	1860	1860	1860	0
466	20230705	125000	1683795	1860	1860	1860	1860	0
467	20230705	124900	1683795	1860	1860	1860	1860	0
468	20230705	124800	1683795	1860	1860	1860	1860	0
469	20230705	124700	1683795	1860	1860	1860	1860	0
470	20230705	124600	1683795	1860	1860	1860	1860	0
471	20230705	124500	1683795	1860	1860	1860	1860	0
472	20230705	124400	1683795	1860	1860	1860	1860	0
473	20230705	124300	1683795	1860	1860	1860	1860	0
474	20230705	124200	1683795	1860	1860	1860	1860	0
475	20230705	124100	1683795	1860	1860	1860	1860	0
476	20230705	124000	1683795	1860	1860	1860	1860	0
477	20230705	123900	1683795	1860	1860	1860	1860	0
478	20230705	123800	1683795	1860	1860	1860	1860	0
479	20230705	123700	1683795	1860	1860	1860	1860	0
480	20230705	123600	1683795	1860	1860	1860	1860	0
481	20230705	123500	1683795	1860	1860	1860	1860	0
482	20230705	123400	1683795	1860	1860	1860	1860	0
483	20230705	123300	1683795	1860	1860	1860	1860	0
484	20230705	123200	1683795	1860	1860	1860	1860	0
485	20230705	123100	1683795	1860	1860	1860	1860	0
486	20230705	123000	1683795	1860	1860	1860	1860	0
487	20230705	122900	1683795	1860	1860	1860	1860	0
488	20230705	122800	1683795	1860	1860	1860	1860	0
489	20230705	122700	1683795	1860	1860	1860	1860	0
490	20230705	122600	1683795	1860	1860	1860	1860	0
491	20230705	122500	1683795	1860	1860	1860	1860	0
492	20230705	122400	1683795	1860	1860	1860	1860	0
493	20230705	122300	1683795	1860	1860	1860	1860	0
494	20230705	122200	1683795	1860	1860	1860	1860	0
495	20230705	122100	1683795	1860	1860	1860	1860	0
496	20230705	122000	1683795	1860	1860	1860	1860	0
497	20230705	121900	1683795	1860	1860	1860	1860	0
498	20230705	121800	1683795	1860	1860	1860	1860	0
499	20230705	121700	1683795	1860	1860	1860	1860	0
500	20230705	121600	1683795	1860	1860	1860	1860	0
501	20230705	121500	1683795	1860	1860	1860	1860	0
502	20230705	121400	1683795	1860	1860	1860	1860	0
503	20230705	121300	1683795	1860	1860	1860	1860	0
504	20230705	121200	1683795	1860	1860	1860	1860	0
505	20230705	121100	1683795	1860	1860	1860	1860	0
506	20230705	121000	1683795	1860	1860	1860	1860	0
507	20230705	120900	1683795	1860	1860	1860	1860	0
508	20230705	120800	1683795	1860	1860	1860	1860	0
509	20230705	120700	1683795	1860	1860	1860	1860	0
510	20230705	120600	1683795	1860	1860	1860	1860	0
511	20230705	120500	1683795	1860	1860	1860	1860	0
512	20230705	120400	1683795	1860	1860	1860	1860	0
513	20230705	120300	1683795	1860	1860	1860	1860	0
514	20230705	120200	1683795	1860	1860	1860	1860	0
515	20230705	120100	1683795	1860	1860	1860	1860	0
516	20230705	120000	1683795	1860	1860	1860	1860	0
517	20230705	115900	1683795	1860	1860	1860	1860	0
518	20230705	115800	1683795	1860	1860	1860	1860	0
519	20230705	115700	1683795	1860	1860	1860	1860	0
520	20230705	115600	1683795	1860	1860	1860	1860	0
521	20230705	115500	1683795	1860	1860	1860	1860	0
522	20230705	115400	1683795	1860	1860	1860	1860	0
523	20230705	115300	1683795	1860	1860	1860	1860	0
524	20230705	115200	1683795	1860	1860	1860	1860	0
525	20230705	115100	1683795	1860	1860	1860	1860	0
526	20230705	115000	1683795	1860	1860	1860	1860	0
527	20230705	114900	1683795	1860	1860	1860	1860	0
528	20230705	114800	1683795	1860	1860	1860	1860	0
529	20230705	114700	1683795	1860	1860	1860	1860	0
530	20230705	114600	1683795	1860	1860	1860	1860	0
531	20230705	114500	1683795	1860	1860	1860	1860	0
532	20230705	114400	1683795	1860	1860	1860	1860	0
533	20230705	114300	1683795	1860	1860	1860	1860	0
534	20230705	114200	1683795	1860	1860	1860	1860	0
535	20230705	114100	1683795	1860	1860	1860	1860	0
536	20230705	114000	1683795	1860	1860	1860	1860	0
537	20230705	113900	1683795	1860	1860	1860	1860	0
538	20230705	113800	1683795	1860	1860	1860	1860	100
539	20230705	113700	1497795	1861	1861	1861	1861	300
540	20230705	113600	939495	2215	2215	2215	2215	0
541	20230705	113500	939495	2215	2215	2215	2215	0
542	20230705	113400	939495	2215	2215	2215	2215	0
543	20230705	113300	939495	2215	2215	2215	2215	0
544	20230705	113200	939495	2215	2215	2215	2215	0
545	20230705	113100	939495	2215	2215	2215	2215	0
546	20230705	113000	939495	2215	2215	2215	2215	0
547	20230705	112900	939495	2215	2215	2215	2215	0
548	20230705	112800	939495	2215	2215	2215	2215	0
549	20230705	112700	939495	2215	2215	2215	2215	0
550	20230705	112600	939495	2215	2215	2215	2215	0
551	20230705	112500	939495	2215	2215	2215	2215	0
552	20230705	112400	939495	2215	2215	2215	2215	0
553	20230705	112300	939495	2215	2215	2215	2215	0
554	20230705	112200	939495	2215	2215	2215	2215	0
555	20230705	112100	939495	2215	2215	2215	2215	0
556	20230705	112000	939495	2215	2215	2215	2215	0
557	20230705	111900	939495	2215	2215	2215	2215	0
558	20230705	111800	939495	2215	2215	2215	2215	0
559	20230705	111700	939495	2215	2215	2215	2215	0
560	20230705	111600	939495	2215	2215	2215	2215	0
561	20230705	111500	939495	2215	2215	2215	2215	0
562	20230705	111400	939495	2215	2215	2215	2215	0
563	20230705	111300	939495	2215	2215	2215	2215	0
564	20230705	111200	939495	2215	2215	2215	2215	0
565	20230705	111100	939495	2215	2215	2215	2215	0
566	20230705	111000	939495	2215	2215	2215	2215	0
567	20230705	110900	939495	2215	2215	2215	2215	0
568	20230705	110800	939495	2215	2215	2215	2215	0
569	20230705	110700	939495	2215	2215	2215	2215	0
570	20230705	110600	939495	2215	2215	2215	2215	0
571	20230705	110500	939495	2215	2215	2215	2215	0
572	20230705	110400	939495	2215	2215	2215	2215	0
573	20230705	110300	939495	2215	2215	2215	2215	0
574	20230705	110200	939495	2215	2215	2215	2215	0
575	20230705	110100	939495	2215	2215	2215	2215	0
576	20230705	110000	939495	2215	2215	2215	2215	0
577	20230705	105900	939495	2215	2215	2215	2215	0
578	20230705	105800	939495	2215	2215	2215	2215	0
579	20230705	105700	939495	2215	2215	2215	2215	0
580	20230705	105600	939495	2215	2215	2215	2215	0
581	20230705	105500	939495	2215	2215	2215	2215	0
582	20230705	105400	939495	2215	2215	2215	2215	0
583	20230705	105300	939495	2215	2215	2215	2215	0
584	20230705	105200	939495	2215	2215	2215	2215	0
585	20230705	105100	939495	2215	2215	2215	2215	0
586	20230705	105000	939495	2215	2215	2215	2215	0
587	20230705	104900	939495	2215	2215	2215	2215	0
588	20230705	104800	939495	2215	2215	2215	2215	0
589	20230705	104700	939495	2215	2215	2215	2215	0
590	20230705	104600	939495	2215	2215	2215	2215	0
591	20230705	104500	939495	2215	2215	2215	2215	0
592	20230705	104400	939495	2215	2215	2215	2215	0
593	20230705	104300	939495	2215	2215	2215	2215	0
594	20230705	104200	939495	2215	2215	2215	2215	0
595	20230705	104100	939495	2215	2215	2215	2215	0
596	20230705	104000	939495	2215	2215	2215	2215	0
597	20230705	103900	939495	2215	2215	2215	2215	0
598	20230705	103800	939495	2215	2215	2215	2215	0
599	20230705	103700	939495	2215	2215	2215	2215	0
600	20230705	103600	939495	2215	2215	2215	2215	0
601	20230705	103500	939495	2215	2215	2215	2215	0
602	20230705	103400	939495	2215	2215	2215	2215	0
603	20230705	103300	939495	2215	2215	2215	2215	0
604	20230705	103200	939495	2215	2215	2215	2215	0
605	20230705	103100	939495	2215	2215	2215	2215	0
606	20230705	103000	939495	2215	2215	2215	2215	0
607	20230705	102900	939495	2215	2215	2215	2215	0
608	20230705	102800	939495	2215	2215	2215	2215	0
609	20230705	102700	939495	2215	2215	2215	2215	0
610	20230705	102600	939495	2215	2215	2215	2215	0
611	20230705	102500	939495	2215	2215	2215	2215	0
612	20230705	102400	939495	2215	2215	2215	2215	0
613	20230705	102300	939495	2215	2215	2215	2215	0
614	20230705	102200	939495	2215	2215	2215	2215	0
615	20230705	102100	939495	2215	2215	2215	2215	0
616	20230705	102000	939495	2215	2215	2215	2215	0
617	20230705	101900	939495	2215	2215	2215	2215	0
618	20230705	101800	939495	2215	2215	2215	2215	0
619	20230705	101700	939495	2215	2215	2215	2215	0
620	20230705	101600	939495	2215	2215	2215	2215	0
621	20230705	101500	939495	2215	2215	2215	2215	0
622	20230705	101400	939495	2215	2215	2215	2215	0
623	20230705	101300	939495	2215	2215	2215	2215	0
624	20230705	101200	939495	2215	2215	2215	2215	0
625	20230705	101100	939495	2215	2215	2215	2215	1
626	20230705	101000	937280	1880	1880	1880	1880	0
627	20230705	100900	937280	1880	1880	1880	1880	80
628	20230705	100800	786880	1880	1880	1880	1880	5
629	20230705	100700	777480	2220	2220	2220	2220	0
630	20230705	100600	777480	2220	2220	2220	2220	0
631	20230705	100500	777480	2220	2220	2220	2220	1
632	20230705	100400	775260	1880	1880	1880	1880	100
633	20230705	100300	587260	1880	1880	1880	1880	0
634	20230705	100200	587260	1880	1880	1880	1880	0
635	20230705	100100	587260	1880	1880	1880	1880	0
636	20230705	100000	587260	1880	1880	1880	1880	0
637	20230705	095900	587260	1880	1880	1880	1880	0
638	20230705	095800	587260	1880	1880	1880	1880	0
639	20230705	095700	587260	1880	1880	1880	1880	0
640	20230705	095600	587260	1880	1880	1880	1880	0
641	20230705	095500	587260	1880	1880	1880	1880	0
642	20230705	095400	587260	1880	1880	1880	1880	0
643	20230705	095300	587260	1880	1880	1880	1880	0
644	20230705	095200	587260	1880	1880	1880	1880	0
645	20230705	095100	587260	1880	1880	1880	1880	8
646	20230705	095000	572220	1880	1880	1880	1880	0
647	20230705	094900	572220	1880	1880	1880	1880	10
648	20230705	094800	553420	2240	2240	2240	2240	0
649	20230705	094700	553420	2240	2240	2240	2240	0
650	20230705	094600	553420	2240	2240	2240	2240	0
651	20230705	094500	553420	2240	2240	2240	2240	0
652	20230705	094400	553420	2240	2240	2240	2240	0
653	20230705	094300	553420	2240	2240	2240	2240	0
654	20230705	094200	553420	2240	2240	2240	2240	0
655	20230705	094100	553420	2240	2240	2240	2240	0
656	20230705	094000	553420	2240	2240	2240	2240	1
657	20230705	093900	551180	1880	1880	1880	1880	0
658	20230705	093800	551180	1880	1880	1880	1880	0
659	20230705	093700	551180	1880	1880	1880	1880	0
660	20230705	093600	551180	1880	1880	1880	1880	0
661	20230705	093500	551180	1880	1880	1880	1880	0
662	20230705	093400	551180	1880	1880	1880	1880	0
663	20230705	093300	551180	1880	1880	1880	1880	0
664	20230705	093200	551180	1880	1880	1880	1880	150
665	20230705	093100	269180	2240	2240	2240	2240	0
666	20230705	093000	269180	2240	2240	2240	2240	0
667	20230705	092900	269180	2240	2240	2240	2240	0
668	20230705	092800	269180	2240	2240	2240	2240	0
669	20230705	092700	269180	2240	2240	2240	2240	1
670	20230705	092600	266940	1880	1880	1880	1880	0
671	20230705	092500	266940	1880	1880	1880	1880	0
672	20230705	092400	266940	1880	1880	1880	1880	30
673	20230705	092300	210540	2245	2245	2245	2245	1
674	20230705	092200	208295	1880	1880	1880	1880	0
675	20230705	092100	208295	1880	1880	1880	1880	1
676	20230705	092000	206415	2260	2260	2260	2260	0
677	20230705	091900	206415	2260	2260	2260	2260	0
678	20230705	091800	206415	2260	2260	2260	2260	0
679	20230705	091700	206415	2260	2260	2260	2260	0
680	20230705	091600	206415	2260	2260	2260	2260	0
681	20230705	091500	206415	2260	2260	2260	2260	0
682	20230705	091400	206415	2260	2260	2260	2260	0
683	20230705	091300	206415	2260	2260	2260	2260	0
684	20230705	091200	206415	2260	2260	2260	2260	0
685	20230705	091100	206415	2260	2260	2260	2260	0
686	20230705	091000	206415	2260	2260	2260	2260	1
687	20230705	090900	204155	1880	1880	1880	1880	0
688	20230705	090800	204155	1880	2000	2000	1880	101
689	20230705	090700	2275	2275	2275	2275	2275	0
690	20230705	090600	2275	2275	2275	2275	2275	0
691	20230705	090500	2275	2275	2275	2275	2275	0
692	20230705	090400	2275	2275	2275	2275	2275	0
693	20230705	090300	2275	2275	2275	2275	2275	0
694	20230705	090200	2275	2275	2275	2275	2275	0
695	20230705	090100	2275	2275	2275	2275	2275	0
696	20230705	090000	2275	2275	2275	2275	2275	1