KissMeData/162120/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	201200	31346770	4990	4990	4990	4990	502
3	20230705	201100	31346770	4990	4990	4990	4990	0
4	20230705	201000	31346770	4990	4990	4990	4990	0
5	20230705	200900	31346770	4990	4990	4990	4990	0
6	20230705	200800	31346770	4990	4990	4990	4990	0
7	20230705	200700	31346770	4990	4990	4990	4990	0
8	20230705	200600	31346770	4990	4990	4990	4990	0
9	20230705	200500	31346770	4990	4990	4990	4990	0
10	20230705	200400	31346770	4990	4990	4990	4990	0
11	20230705	200300	31346770	4990	4990	4990	4990	0
12	20230705	200200	31346770	4990	4990	4990	4990	0
13	20230705	200100	31346770	4990	4990	4990	4990	0
14	20230705	200000	31346770	4990	4990	4990	4990	0
15	20230705	195900	31346770	4990	4990	4990	4990	0
16	20230705	195800	31346770	4990	4990	4990	4990	0
17	20230705	195700	31346770	4990	4990	4990	4990	0
18	20230705	195600	31346770	4990	4990	4990	4990	0
19	20230705	195500	31346770	4990	4990	4990	4990	0
20	20230705	195400	31346770	4990	4990	4990	4990	0
21	20230705	195300	31346770	4990	4990	4990	4990	0
22	20230705	195200	31346770	4990	4990	4990	4990	0
23	20230705	195100	31346770	4990	4990	4990	4990	0
24	20230705	195000	31346770	4990	4990	4990	4990	0
25	20230705	194900	31346770	4990	4990	4990	4990	0
26	20230705	194800	31346770	4990	4990	4990	4990	0
27	20230705	194700	31346770	4990	4990	4990	4990	0
28	20230705	194600	31346770	4990	4990	4990	4990	0
29	20230705	194500	31346770	4990	4990	4990	4990	0
30	20230705	194400	31346770	4990	4990	4990	4990	0
31	20230705	194300	31346770	4990	4990	4990	4990	0
32	20230705	194200	31346770	4990	4990	4990	4990	502
33	20230705	194100	31346770	4990	4990	4990	4990	0
34	20230705	194000	31346770	4990	4990	4990	4990	0
35	20230705	193900	31346770	4990	4990	4990	4990	0
36	20230705	193800	31346770	4990	4990	4990	4990	0
37	20230705	193700	31346770	4990	4990	4990	4990	0
38	20230705	193600	31346770	4990	4990	4990	4990	0
39	20230705	193500	31346770	4990	4990	4990	4990	0
40	20230705	193400	31346770	4990	4990	4990	4990	0
41	20230705	193300	31346770	4990	4990	4990	4990	0
42	20230705	193200	31346770	4990	4990	4990	4990	0
43	20230705	193100	31346770	4990	4990	4990	4990	0
44	20230705	193000	31346770	4990	4990	4990	4990	0
45	20230705	192900	31346770	4990	4990	4990	4990	0
46	20230705	192800	31346770	4990	4990	4990	4990	0
47	20230705	192700	31346770	4990	4990	4990	4990	0
48	20230705	192600	31346770	4990	4990	4990	4990	0
49	20230705	192500	31346770	4990	4990	4990	4990	0
50	20230705	192400	31346770	4990	4990	4990	4990	0
51	20230705	192300	31346770	4990	4990	4990	4990	0
52	20230705	192200	31346770	4990	4990	4990	4990	0
53	20230705	192100	31346770	4990	4990	4990	4990	0
54	20230705	192000	31346770	4990	4990	4990	4990	0
55	20230705	191900	31346770	4990	4990	4990	4990	0
56	20230705	191800	31346770	4990	4990	4990	4990	0
57	20230705	191700	31346770	4990	4990	4990	4990	0
58	20230705	191600	31346770	4990	4990	4990	4990	0
59	20230705	191500	31346770	4990	4990	4990	4990	0
60	20230705	191400	31346770	4990	4990	4990	4990	0
61	20230705	191300	31346770	4990	4990	4990	4990	0
62	20230705	191200	31346770	4990	4990	4990	4990	502
63	20230705	191100	31346770	4990	4990	4990	4990	0
64	20230705	191000	31346770	4990	4990	4990	4990	0
65	20230705	190900	31346770	4990	4990	4990	4990	0
66	20230705	190800	31346770	4990	4990	4990	4990	0
67	20230705	190700	31346770	4990	4990	4990	4990	0
68	20230705	190600	31346770	4990	4990	4990	4990	0
69	20230705	190500	31346770	4990	4990	4990	4990	0
70	20230705	190400	31346770	4990	4990	4990	4990	0
71	20230705	190300	31346770	4990	4990	4990	4990	0
72	20230705	190200	31346770	4990	4990	4990	4990	0
73	20230705	190100	31346770	4990	4990	4990	4990	0
74	20230705	190000	31346770	4990	4990	4990	4990	0
75	20230705	185900	31346770	4990	4990	4990	4990	0
76	20230705	185800	31346770	4990	4990	4990	4990	0
77	20230705	185700	31346770	4990	4990	4990	4990	0
78	20230705	185600	31346770	4990	4990	4990	4990	0
79	20230705	185500	31346770	4990	4990	4990	4990	0
80	20230705	185400	31346770	4990	4990	4990	4990	0
81	20230705	185300	31346770	4990	4990	4990	4990	0
82	20230705	185200	31346770	4990	4990	4990	4990	0
83	20230705	185100	31346770	4990	4990	4990	4990	0
84	20230705	185000	31346770	4990	4990	4990	4990	0
85	20230705	184900	31346770	4990	4990	4990	4990	0
86	20230705	184800	31346770	4990	4990	4990	4990	0
87	20230705	184700	31346770	4990	4990	4990	4990	0
88	20230705	184600	31346770	4990	4990	4990	4990	0
89	20230705	184500	31346770	4990	4990	4990	4990	0
90	20230705	184400	31346770	4990	4990	4990	4990	0
91	20230705	184300	31346770	4990	4990	4990	4990	0
92	20230705	184200	31346770	4990	4990	4990	4990	502
93	20230705	184100	31346770	4990	4990	4990	4990	0
94	20230705	184000	31346770	4990	4990	4990	4990	0
95	20230705	183900	31346770	4990	4990	4990	4990	0
96	20230705	183800	31346770	4990	4990	4990	4990	0
97	20230705	183700	31346770	4990	4990	4990	4990	0
98	20230705	183600	31346770	4990	4990	4990	4990	0
99	20230705	183500	31346770	4990	4990	4990	4990	0
100	20230705	183400	31346770	4990	4990	4990	4990	0
101	20230705	183300	31346770	4990	4990	4990	4990	0
102	20230705	183200	31346770	4990	4990	4990	4990	0
103	20230705	183100	31346770	4990	4990	4990	4990	0
104	20230705	183000	31346770	4990	4990	4990	4990	0
105	20230705	182900	31346770	4990	4990	4990	4990	0
106	20230705	182800	31346770	4990	4990	4990	4990	0
107	20230705	182700	31346770	4990	4990	4990	4990	0
108	20230705	182600	31346770	4990	4990	4990	4990	0
109	20230705	182500	31346770	4990	4990	4990	4990	0
110	20230705	182400	31346770	4990	4990	4990	4990	0
111	20230705	182300	31346770	4990	4990	4990	4990	0
112	20230705	182200	31346770	4990	4990	4990	4990	0
113	20230705	182100	31346770	4990	4990	4990	4990	0
114	20230705	182000	31346770	4990	4990	4990	4990	0
115	20230705	181900	31346770	4990	4990	4990	4990	0
116	20230705	181800	31346770	4990	4990	4990	4990	0
117	20230705	181700	31346770	4990	4990	4990	4990	0
118	20230705	181600	31346770	4990	4990	4990	4990	0
119	20230705	181500	31346770	4990	4990	4990	4990	0
120	20230705	181400	31346770	4990	4990	4990	4990	0
121	20230705	181300	31346770	4990	4990	4990	4990	0
122	20230705	181200	31346770	4990	4990	4990	4990	502
123	20230705	181100	31346770	4990	4990	4990	4990	0
124	20230705	181000	31346770	4990	4990	4990	4990	0
125	20230705	180900	31346770	4990	4990	4990	4990	0
126	20230705	180800	31346770	4990	4990	4990	4990	0
127	20230705	180700	31346770	4990	4990	4990	4990	0
128	20230705	180600	31346770	4990	4990	4990	4990	0
129	20230705	180500	31346770	4990	4990	4990	4990	0
130	20230705	180400	31346770	4990	4990	4990	4990	0
131	20230705	180300	31346770	4990	4990	4990	4990	0
132	20230705	180200	31346770	4990	4990	4990	4990	0
133	20230705	180100	31346770	4990	4990	4990	4990	0
134	20230705	180000	31346770	4990	4990	4990	4990	0
135	20230705	175900	31346770	4990	4990	4990	4990	0
136	20230705	175800	31346770	4990	4990	4990	4990	0
137	20230705	175700	31346770	4990	4990	4990	4990	0
138	20230705	175600	31346770	4990	4990	4990	4990	0
139	20230705	175500	31346770	4990	4990	4990	4990	0
140	20230705	175400	31346770	4990	4990	4990	4990	0
141	20230705	175300	31346770	4990	4990	4990	4990	0
142	20230705	175200	31346770	4990	4990	4990	4990	0
143	20230705	175100	31346770	4990	4990	4990	4990	0
144	20230705	175000	31346770	4990	4990	4990	4990	0
145	20230705	174900	31346770	4990	4990	4990	4990	0
146	20230705	174800	31346770	4990	4990	4990	4990	0
147	20230705	174700	31346770	4990	4990	4990	4990	0
148	20230705	174600	31346770	4990	4990	4990	4990	0
149	20230705	174500	31346770	4990	4990	4990	4990	0
150	20230705	174400	31346770	4990	4990	4990	4990	0
151	20230705	174300	31346770	4990	4990	4990	4990	0
152	20230705	174200	31346770	4990	4990	4990	4990	502
153	20230705	174100	31346770	4990	4990	4990	4990	0
154	20230705	174000	31346770	4990	4990	4990	4990	0
155	20230705	173900	31346770	4990	4990	4990	4990	0
156	20230705	173800	31346770	4990	4990	4990	4990	0
157	20230705	173700	31346770	4990	4990	4990	4990	0
158	20230705	173600	31346770	4990	4990	4990	4990	0
159	20230705	173500	31346770	4990	4990	4990	4990	0
160	20230705	173400	31346770	4990	4990	4990	4990	0
161	20230705	173300	31346770	4990	4990	4990	4990	0
162	20230705	173200	31346770	4990	4990	4990	4990	0
163	20230705	173100	31346770	4990	4990	4990	4990	0
164	20230705	173000	31346770	4990	4990	4990	4990	0
165	20230705	172900	31346770	4990	4990	4990	4990	0
166	20230705	172800	31346770	4990	4990	4990	4990	0
167	20230705	172700	31346770	4990	4990	4990	4990	0
168	20230705	172600	31346770	4990	4990	4990	4990	0
169	20230705	172500	31346770	4990	4990	4990	4990	0
170	20230705	172400	31346770	4990	4990	4990	4990	0
171	20230705	172300	31346770	4990	4990	4990	4990	0
172	20230705	172200	31346770	4990	4990	4990	4990	0
173	20230705	172100	31346770	4990	4990	4990	4990	0
174	20230705	172000	31346770	4990	4990	4990	4990	0
175	20230705	171900	31346770	4990	4990	4990	4990	0
176	20230705	171800	31346770	4990	4990	4990	4990	0
177	20230705	171700	31346770	4990	4990	4990	4990	0
178	20230705	171600	31346770	4990	4990	4990	4990	0
179	20230705	171500	31346770	4990	4990	4990	4990	0
180	20230705	171400	31346770	4990	4990	4990	4990	0
181	20230705	171300	31346770	4990	4990	4990	4990	0
182	20230705	171200	31346770	4990	4990	4990	4990	502
183	20230705	171100	31346770	4990	4990	4990	4990	0
184	20230705	171000	31346770	4990	4990	4990	4990	0
185	20230705	170900	31346770	4990	4990	4990	4990	0
186	20230705	170800	31346770	4990	4990	4990	4990	0
187	20230705	170700	31346770	4990	4990	4990	4990	0
188	20230705	170600	31346770	4990	4990	4990	4990	0
189	20230705	170500	31346770	4990	4990	4990	4990	0
190	20230705	170400	31346770	4990	4990	4990	4990	0
191	20230705	170300	31346770	4990	4990	4990	4990	0
192	20230705	170200	31346770	4990	4990	4990	4990	0
193	20230705	170100	31346770	4990	4990	4990	4990	0
194	20230705	170000	31346770	4990	4990	4990	4990	0
195	20230705	165900	31346770	4990	4990	4990	4990	0
196	20230705	165800	31346770	4990	4990	4990	4990	0
197	20230705	165700	31346770	4990	4990	4990	4990	0
198	20230705	165600	31346770	4990	4990	4990	4990	0
199	20230705	165500	31346770	4990	4990	4990	4990	0
200	20230705	165400	31346770	4990	4990	4990	4990	0
201	20230705	165300	31346770	4990	4990	4990	4990	0
202	20230705	165200	31346770	4990	4990	4990	4990	0
203	20230705	165100	31346770	4990	4990	4990	4990	0
204	20230705	165000	31346770	4990	4990	4990	4990	0
205	20230705	164900	31346770	4990	4990	4990	4990	0
206	20230705	164800	31346770	4990	4990	4990	4990	0
207	20230705	164700	31346770	4990	4990	4990	4990	0
208	20230705	164600	31346770	4990	4990	4990	4990	0
209	20230705	164500	31346770	4990	4990	4990	4990	0
210	20230705	164400	31346770	4990	4990	4990	4990	0
211	20230705	164300	31346770	4990	4990	4990	4990	0
212	20230705	164200	31346770	4990	4990	4990	4990	502
213	20230705	164100	31346770	4990	4990	4990	4990	0
214	20230705	164000	31346770	4990	4990	4990	4990	0
215	20230705	163900	31346770	4990	4990	4990	4990	0
216	20230705	163800	31346770	4990	4990	4990	4990	0
217	20230705	163700	31346770	4990	4990	4990	4990	0
218	20230705	163600	31346770	4990	4990	4990	4990	0
219	20230705	163500	31346770	4990	4990	4990	4990	0
220	20230705	163400	31346770	4990	4990	4990	4990	0
221	20230705	163300	31346770	4990	4990	4990	4990	0
222	20230705	163200	31346770	4990	4990	4990	4990	0
223	20230705	163100	31346770	4990	4990	4990	4990	0
224	20230705	163000	31346770	4990	4990	4990	4990	0
225	20230705	162900	31346770	4990	4990	4990	4990	0
226	20230705	162800	31346770	4990	4990	4990	4990	0
227	20230705	162700	31346770	4990	4990	4990	4990	0
228	20230705	162600	31346770	4990	4990	4990	4990	0
229	20230705	162500	31346770	4990	4990	4990	4990	0
230	20230705	162400	31346770	4990	4990	4990	4990	0
231	20230705	162300	31346770	4990	4990	4990	4990	0
232	20230705	162200	31346770	4990	4990	4990	4990	0
233	20230705	162100	31346770	4990	4990	4990	4990	0
234	20230705	162000	31346770	4990	4990	4990	4990	0
235	20230705	161900	31346770	4990	4990	4990	4990	0
236	20230705	161800	31346770	4990	4990	4990	4990	0
237	20230705	161700	31346770	4990	4990	4990	4990	0
238	20230705	161600	31346770	4990	4990	4990	4990	0
239	20230705	161500	31346770	4990	4990	4990	4990	0
240	20230705	161400	31346770	4990	4990	4990	4990	0
241	20230705	161300	31346770	4990	4990	4990	4990	0
242	20230705	161200	31346770	4990	4990	4990	4990	502
243	20230705	161100	31346770	4990	4990	4990	4990	0
244	20230705	161000	31346770	4990	4990	4990	4990	0
245	20230705	160900	31346770	4990	4990	4990	4990	0
246	20230705	160800	31346770	4990	4990	4990	4990	0
247	20230705	160700	31346770	4990	4990	4990	4990	0
248	20230705	160600	31346770	4990	4990	4990	4990	0
249	20230705	160500	31346770	4990	4990	4990	4990	0
250	20230705	160400	31346770	4990	4990	4990	4990	0
251	20230705	160300	31346770	4990	4990	4990	4990	0
252	20230705	160200	31346770	4990	4990	4990	4990	0
253	20230705	160100	31346770	4990	4990	4990	4990	0
254	20230705	160000	31346770	4990	4990	4990	4990	0
255	20230705	155900	31346770	4990	4990	4990	4990	0
256	20230705	155800	31346770	4990	4990	4990	4990	0
257	20230705	155700	31346770	4990	4990	4990	4990	0
258	20230705	155600	31346770	4990	4990	4990	4990	0
259	20230705	155500	31346770	4990	4990	4990	4990	0
260	20230705	155400	31346770	4990	4990	4990	4990	0
261	20230705	155300	31346770	4990	4990	4990	4990	0
262	20230705	155200	31346770	4990	4990	4990	4990	0
263	20230705	155100	31346770	4990	4990	4990	4990	0
264	20230705	155000	31346770	4990	4990	4990	4990	0
265	20230705	154900	31346770	4990	4990	4990	4990	0
266	20230705	154800	31346770	4990	4990	4990	4990	0
267	20230705	154700	31346770	4990	4990	4990	4990	0
268	20230705	154600	31346770	4990	4990	4990	4990	0
269	20230705	154500	31346770	4990	4990	4990	4990	0
270	20230705	154400	31346770	4990	4990	4990	4990	0
271	20230705	154300	31346770	4990	4990	4990	4990	0
272	20230705	154200	31346770	4990	4990	4990	4990	502
273	20230705	154100	31346770	4990	4990	4990	4990	0
274	20230705	154000	31346770	4990	4990	4990	4990	0
275	20230705	153900	31346770	4990	4990	4990	4990	0
276	20230705	153800	31346770	4990	4990	4990	4990	0
277	20230705	153700	31346770	4990	4990	4990	4990	0
278	20230705	153600	31346770	4990	4990	4990	4990	0
279	20230705	153500	31346770	4990	4990	4990	4990	0
280	20230705	153400	31346770	4990	4990	4990	4990	0
281	20230705	153300	31346770	4990	4990	4990	4990	0
282	20230705	153200	31346770	4990	4990	4990	4990	0
283	20230705	153100	31346770	4990	4990	4990	4990	0
284	20230705	153000	31346770	4990	4990	4990	4990	502
285	20230705	152900	28841790	4990	4990	4990	4990	0
286	20230705	152800	28841790	4990	4990	4990	4990	0
287	20230705	152700	28841790	4990	4990	4990	4990	0
288	20230705	152600	28841790	4990	4990	4990	4990	0
289	20230705	152500	28841790	4990	4990	4990	4990	0
290	20230705	152400	28841790	4990	4990	4990	4990	0
291	20230705	152300	28841790	4990	4990	4990	4990	0
292	20230705	152200	28841790	4990	4990	4990	4990	0
293	20230705	152100	28841790	4990	4990	4990	4990	0
294	20230705	152000	28841790	4990	4990	4990	4990	0
295	20230705	151900	28841790	4990	4900	4990	4900	95
296	20230705	151800	28376200	4900	4900	4900	4900	6
297	20230705	151700	28346800	4800	4800	4800	4800	248
298	20230705	151600	27156400	5000	4800	5000	4800	11
299	20230705	151500	27103400	5020	5020	5020	5020	0
300	20230705	151400	27103400	5020	5020	5020	5020	1
301	20230705	151300	27098380	4520	4950	4950	4520	1000
302	20230705	151200	22363650	5080	5080	5080	5080	0
303	20230705	151100	22363650	5080	5080	5080	5080	0
304	20230705	151000	22363650	5080	5080	5080	5080	0
305	20230705	150900	22363650	5080	5080	5080	5080	0
306	20230705	150800	22363650	5080	5080	5080	5080	0
307	20230705	150700	22363650	5080	5080	5080	5080	0
308	20230705	150600	22363650	5080	5080	5080	5080	0
309	20230705	150500	22363650	5080	5080	5080	5080	0
310	20230705	150400	22363650	5080	5080	5080	5080	0
311	20230705	150300	22363650	5080	5080	5080	5080	0
312	20230705	150200	22363650	5080	5080	5080	5080	0
313	20230705	150100	22363650	5080	5080	5080	5080	0
314	20230705	150000	22363650	5080	5080	5080	5080	0
315	20230705	145900	22363650	5080	5080	5080	5080	0
316	20230705	145800	22363650	5080	5080	5080	5080	0
317	20230705	145700	22363650	5080	5080	5080	5080	0
318	20230705	145600	22363650	5080	5080	5080	5080	0
319	20230705	145500	22363650	5080	5080	5080	5080	0
320	20230705	145400	22363650	5080	5080	5080	5080	0
321	20230705	145300	22363650	5080	5080	5080	5080	0
322	20230705	145200	22363650	5080	5080	5080	5080	0
323	20230705	145100	22363650	5080	5080	5080	5080	4
324	20230705	145000	22343330	5080	5080	5080	5080	0
325	20230705	144900	22343330	5080	5080	5080	5080	0
326	20230705	144800	22343330	5080	5080	5080	5080	0
327	20230705	144700	22343330	5080	5080	5080	5080	0
328	20230705	144600	22343330	5080	5080	5080	5080	0
329	20230705	144500	22343330	5080	5080	5080	5080	0
330	20230705	144400	22343330	5080	5080	5080	5080	0
331	20230705	144300	22343330	5080	5080	5080	5080	0
332	20230705	144200	22343330	5080	5080	5080	5080	1
333	20230705	144100	22338250	5000	5000	5000	5000	0
334	20230705	144000	22338250	5000	5000	5000	5000	0
335	20230705	143900	22338250	5000	5000	5000	5000	0
336	20230705	143800	22338250	5000	5000	5000	5000	0
337	20230705	143700	22338250	5000	5000	5000	5000	0
338	20230705	143600	22338250	5000	5000	5000	5000	0
339	20230705	143500	22338250	5000	5000	5000	5000	0
340	20230705	143400	22338250	5000	5000	5000	5000	0
341	20230705	143300	22338250	5000	5000	5000	5000	0
342	20230705	143200	22338250	5000	5000	5000	5000	0
343	20230705	143100	22338250	5000	5000	5000	5000	0
344	20230705	143000	22338250	5000	5000	5000	5000	30
345	20230705	142900	22188250	5000	5000	5000	5000	0
346	20230705	142800	22188250	5000	5000	5000	5000	10
347	20230705	142700	22138250	5000	5000	5000	5000	0
348	20230705	142600	22138250	5000	5000	5000	5000	0
349	20230705	142500	22138250	5000	5000	5000	5000	0
350	20230705	142400	22138250	5000	5000	5000	5000	0
351	20230705	142300	22138250	5000	5000	5000	5000	0
352	20230705	142200	22138250	5000	5000	5000	5000	0
353	20230705	142100	22138250	5000	5000	5000	5000	0
354	20230705	142000	22138250	5000	5000	5000	5000	0
355	20230705	141900	22138250	5000	5000	5000	5000	0
356	20230705	141800	22138250	5000	5000	5000	5000	0
357	20230705	141700	22138250	5000	5000	5000	5000	1
358	20230705	141600	22133250	5000	5000	5000	5000	0
359	20230705	141500	22133250	5000	5000	5000	5000	0
360	20230705	141400	22133250	5000	5000	5000	5000	0
361	20230705	141300	22133250	5000	5000	5000	5000	0
362	20230705	141200	22133250	5000	5070	5070	5000	759
363	20230705	141100	18309840	5110	5110	5110	5110	7
364	20230705	141000	18274070	5070	5070	5070	5070	0
365	20230705	140900	18274070	5070	5070	5070	5070	0
366	20230705	140800	18274070	5070	5070	5070	5070	0
367	20230705	140700	18274070	5070	5070	5070	5070	0
368	20230705	140600	18274070	5070	5070	5070	5070	0
369	20230705	140500	18274070	5070	5070	5070	5070	0
370	20230705	140400	18274070	5070	5070	5070	5070	0
371	20230705	140300	18274070	5070	5070	5070	5070	0
372	20230705	140200	18274070	5070	5070	5070	5070	0
373	20230705	140100	18274070	5070	5070	5070	5070	0
374	20230705	140000	18274070	5070	5070	5070	5070	0
375	20230705	135900	18274070	5070	5070	5070	5070	0
376	20230705	135800	18274070	5070	5080	5080	5070	239
377	20230705	135700	17060700	5130	5130	5130	5130	0
378	20230705	135600	17060700	5130	5130	5130	5130	0
379	20230705	135500	17060700	5130	5130	5130	5130	0
380	20230705	135400	17060700	5130	5130	5130	5130	0
381	20230705	135300	17060700	5130	5130	5130	5130	0
382	20230705	135200	17060700	5130	5130	5130	5130	0
383	20230705	135100	17060700	5130	5130	5130	5130	0
384	20230705	135000	17060700	5130	5130	5130	5130	0
385	20230705	134900	17060700	5130	5130	5130	5130	0
386	20230705	134800	17060700	5130	5130	5130	5130	0
387	20230705	134700	17060700	5130	5130	5130	5130	0
388	20230705	134600	17060700	5130	5130	5130	5130	0
389	20230705	134500	17060700	5130	5130	5130	5130	0
390	20230705	134400	17060700	5130	5130	5130	5130	0
391	20230705	134300	17060700	5130	5130	5130	5130	0
392	20230705	134200	17060700	5130	5130	5130	5130	0
393	20230705	134100	17060700	5130	5130	5130	5130	0
394	20230705	134000	17060700	5130	5130	5130	5130	0
395	20230705	133900	17060700	5130	5130	5130	5130	0
396	20230705	133800	17060700	5130	5130	5130	5130	0
397	20230705	133700	17060700	5130	5130	5130	5130	0
398	20230705	133600	17060700	5130	5130	5130	5130	0
399	20230705	133500	17060700	5130	5130	5130	5130	0
400	20230705	133400	17060700	5130	5130	5130	5130	0
401	20230705	133300	17060700	5130	5130	5130	5130	0
402	20230705	133200	17060700	5130	5130	5130	5130	0
403	20230705	133100	17060700	5130	5130	5130	5130	0
404	20230705	133000	17060700	5130	5130	5130	5130	0
405	20230705	132900	17060700	5130	5130	5130	5130	0
406	20230705	132800	17060700	5130	5130	5130	5130	0
407	20230705	132700	17060700	5130	5130	5130	5130	0
408	20230705	132600	17060700	5130	5130	5130	5130	0
409	20230705	132500	17060700	5130	5130	5130	5130	0
410	20230705	132400	17060700	5130	5130	5130	5130	0
411	20230705	132300	17060700	5130	5130	5130	5130	0
412	20230705	132200	17060700	5130	5130	5130	5130	0
413	20230705	132100	17060700	5130	5130	5130	5130	0
414	20230705	132000	17060700	5130	5130	5130	5130	0
415	20230705	131900	17060700	5130	5130	5130	5130	0
416	20230705	131800	17060700	5130	5130	5130	5130	0
417	20230705	131700	17060700	5130	5130	5130	5130	0
418	20230705	131600	17060700	5130	5130	5130	5130	0
419	20230705	131500	17060700	5130	5130	5130	5130	0
420	20230705	131400	17060700	5130	5130	5130	5130	0
421	20230705	131300	17060700	5130	5130	5130	5130	0
422	20230705	131200	17060700	5130	5130	5130	5130	0
423	20230705	131100	17060700	5130	5130	5130	5130	0
424	20230705	131000	17060700	5130	5130	5130	5130	0
425	20230705	130900	17060700	5130	5130	5130	5130	0
426	20230705	130800	17060700	5130	5130	5130	5130	0
427	20230705	130700	17060700	5130	5130	5130	5130	0
428	20230705	130600	17060700	5130	5130	5130	5130	0
429	20230705	130500	17060700	5130	5130	5130	5130	0
430	20230705	130400	17060700	5130	5130	5130	5130	1
431	20230705	130300	17055570	5130	5130	5130	5130	0
432	20230705	130200	17055570	5130	5130	5130	5130	0
433	20230705	130100	17055570	5130	5130	5130	5130	0
434	20230705	130000	17055570	5130	5130	5130	5130	0
435	20230705	125900	17055570	5130	5130	5130	5130	0
436	20230705	125800	17055570	5130	5130	5130	5130	0
437	20230705	125700	17055570	5130	5130	5130	5130	5
438	20230705	125600	17029920	5130	5130	5130	5130	0
439	20230705	125500	17029920	5130	5130	5130	5130	0
440	20230705	125400	17029920	5130	5130	5130	5130	0
441	20230705	125300	17029920	5130	5130	5130	5130	0
442	20230705	125200	17029920	5130	5130	5130	5130	0
443	20230705	125100	17029920	5130	5130	5130	5130	0
444	20230705	125000	17029920	5130	5130	5130	5130	0
445	20230705	124900	17029920	5130	5130	5130	5130	28
446	20230705	124800	16886280	5170	5170	5170	5170	0
447	20230705	124700	16886280	5170	5170	5170	5170	0
448	20230705	124600	16886280	5170	5170	5170	5170	0
449	20230705	124500	16886280	5170	5170	5170	5170	0
450	20230705	124400	16886280	5170	5170	5170	5170	0
451	20230705	124300	16886280	5170	5170	5170	5170	0
452	20230705	124200	16886280	5170	5170	5170	5170	0
453	20230705	124100	16886280	5170	5170	5170	5170	0
454	20230705	124000	16886280	5170	5170	5170	5170	0
455	20230705	123900	16886280	5170	5170	5170	5170	0
456	20230705	123800	16886280	5170	5170	5170	5170	0
457	20230705	123700	16886280	5170	5170	5170	5170	0
458	20230705	123600	16886280	5170	5170	5170	5170	0
459	20230705	123500	16886280	5170	5170	5170	5170	0
460	20230705	123400	16886280	5170	5170	5170	5170	0
461	20230705	123300	16886280	5170	5170	5170	5170	0
462	20230705	123200	16886280	5170	5170	5170	5170	0
463	20230705	123100	16886280	5170	5170	5170	5170	0
464	20230705	123000	16886280	5170	5170	5170	5170	0
465	20230705	122900	16886280	5170	5170	5170	5170	0
466	20230705	122800	16886280	5170	5170	5170	5170	0
467	20230705	122700	16886280	5170	5170	5170	5170	0
468	20230705	122600	16886280	5170	5170	5170	5170	0
469	20230705	122500	16886280	5170	5170	5170	5170	0
470	20230705	122400	16886280	5170	5170	5170	5170	0
471	20230705	122300	16886280	5170	5170	5170	5170	0
472	20230705	122200	16886280	5170	5170	5170	5170	0
473	20230705	122100	16886280	5170	5170	5170	5170	0
474	20230705	122000	16886280	5170	5170	5170	5170	0
475	20230705	121900	16886280	5170	5170	5170	5170	0
476	20230705	121800	16886280	5170	5170	5170	5170	0
477	20230705	121700	16886280	5170	5170	5170	5170	0
478	20230705	121600	16886280	5170	5170	5170	5170	0
479	20230705	121500	16886280	5170	5170	5170	5170	0
480	20230705	121400	16886280	5170	5170	5170	5170	0
481	20230705	121300	16886280	5170	5170	5170	5170	0
482	20230705	121200	16886280	5170	5170	5170	5170	0
483	20230705	121100	16886280	5170	5170	5170	5170	0
484	20230705	121000	16886280	5170	5170	5170	5170	0
485	20230705	120900	16886280	5170	5170	5170	5170	0
486	20230705	120800	16886280	5170	5170	5170	5170	0
487	20230705	120700	16886280	5170	5170	5170	5170	0
488	20230705	120600	16886280	5170	5170	5170	5170	0
489	20230705	120500	16886280	5170	5170	5170	5170	0
490	20230705	120400	16886280	5170	5170	5170	5170	0
491	20230705	120300	16886280	5170	5170	5170	5170	0
492	20230705	120200	16886280	5170	5170	5170	5170	0
493	20230705	120100	16886280	5170	5170	5170	5170	3
494	20230705	120000	16870770	5080	5100	5100	5080	300
495	20230705	115900	15343770	5170	5170	5170	5170	0
496	20230705	115800	15343770	5170	5170	5170	5170	0
497	20230705	115700	15343770	5170	5170	5170	5170	0
498	20230705	115600	15343770	5170	5170	5170	5170	0
499	20230705	115500	15343770	5170	5170	5170	5170	0
500	20230705	115400	15343770	5170	5170	5170	5170	1
501	20230705	115300	15338600	5170	5170	5170	5170	0
502	20230705	115200	15338600	5170	5170	5170	5170	0
503	20230705	115100	15338600	5170	5170	5170	5170	0
504	20230705	115000	15338600	5170	5170	5170	5170	0
505	20230705	114900	15338600	5170	5170	5170	5170	1
506	20230705	114800	15333430	5080	5080	5080	5080	0
507	20230705	114700	15333430	5080	5080	5080	5080	0
508	20230705	114600	15333430	5080	5080	5080	5080	0
509	20230705	114500	15333430	5080	5080	5080	5080	0
510	20230705	114400	15333430	5080	5080	5080	5080	0
511	20230705	114300	15333430	5080	5080	5080	5080	0
512	20230705	114200	15333430	5080	5080	5080	5080	0
513	20230705	114100	15333430	5080	5080	5080	5080	0
514	20230705	114000	15333430	5080	5080	5080	5080	0
515	20230705	113900	15333430	5080	5080	5080	5080	0
516	20230705	113800	15333430	5080	5080	5080	5080	0
517	20230705	113700	15333430	5080	5080	5080	5080	0
518	20230705	113600	15333430	5080	5080	5080	5080	0
519	20230705	113500	15333430	5080	5100	5100	5080	118
520	20230705	113400	14733790	5170	5170	5170	5170	0
521	20230705	113300	14733790	5170	5170	5170	5170	0
522	20230705	113200	14733790	5170	5170	5170	5170	0
523	20230705	113100	14733790	5170	5170	5170	5170	0
524	20230705	113000	14733790	5170	5170	5170	5170	0
525	20230705	112900	14733790	5170	5170	5170	5170	0
526	20230705	112800	14733790	5170	5170	5170	5170	0
527	20230705	112700	14733790	5170	5170	5170	5170	0
528	20230705	112600	14733790	5170	5170	5170	5170	0
529	20230705	112500	14733790	5170	5170	5170	5170	0
530	20230705	112400	14733790	5170	5170	5170	5170	0
531	20230705	112300	14733790	5170	5170	5170	5170	0
532	20230705	112200	14733790	5170	5170	5170	5170	0
533	20230705	112100	14733790	5170	5170	5170	5170	1
534	20230705	112000	14728620	5080	5080	5080	5080	0
535	20230705	111900	14728620	5080	5080	5080	5080	0
536	20230705	111800	14728620	5080	5080	5080	5080	0
537	20230705	111700	14728620	5080	5080	5080	5080	0
538	20230705	111600	14728620	5080	5080	5080	5080	0
539	20230705	111500	14728620	5080	5080	5080	5080	0
540	20230705	111400	14728620	5080	5080	5080	5080	0
541	20230705	111300	14728620	5080	5080	5080	5080	0
542	20230705	111200	14728620	5080	5080	5080	5080	0
543	20230705	111100	14728620	5080	5080	5080	5080	0
544	20230705	111000	14728620	5080	5080	5080	5080	0
545	20230705	110900	14728620	5080	5080	5080	5080	0
546	20230705	110800	14728620	5080	5080	5080	5080	0
547	20230705	110700	14728620	5080	5080	5080	5080	0
548	20230705	110600	14728620	5080	5080	5080	5080	0
549	20230705	110500	14728620	5080	5080	5080	5080	0
550	20230705	110400	14728620	5080	5080	5080	5080	0
551	20230705	110300	14728620	5080	5080	5080	5080	0
552	20230705	110200	14728620	5080	5080	5080	5080	0
553	20230705	110100	14728620	5080	5080	5080	5080	0
554	20230705	110000	14728620	5080	5080	5080	5080	0
555	20230705	105900	14728620	5080	5080	5080	5080	0
556	20230705	105800	14728620	5080	5080	5080	5080	0
557	20230705	105700	14728620	5080	5080	5080	5080	0
558	20230705	105600	14728620	5080	5110	5110	5080	765
559	20230705	105500	10824720	5190	5190	5190	5190	0
560	20230705	105400	10824720	5190	5190	5190	5190	0
561	20230705	105300	10824720	5190	5190	5190	5190	20
562	20230705	105200	10720920	5120	5120	5120	5120	0
563	20230705	105100	10720920	5120	5120	5120	5120	0
564	20230705	105000	10720920	5120	5120	5120	5120	0
565	20230705	104900	10720920	5120	5120	5120	5120	0
566	20230705	104800	10720920	5120	5120	5120	5120	0
567	20230705	104700	10720920	5120	5120	5120	5120	0
568	20230705	104600	10720920	5120	5120	5120	5120	0
569	20230705	104500	10720920	5120	5120	5120	5120	0
570	20230705	104400	10720920	5120	5120	5120	5120	0
571	20230705	104300	10720920	5120	5120	5120	5120	1004
572	20230705	104200	5580440	5120	5200	5200	5120	2
573	20230705	104100	5570120	5200	5200	5200	5200	1
574	20230705	104000	5564920	5150	5150	5150	5150	0
575	20230705	103900	5564920	5150	5150	5150	5150	0
576	20230705	103800	5564920	5150	5150	5150	5150	0
577	20230705	103700	5564920	5150	5150	5150	5150	0
578	20230705	103600	5564920	5150	5150	5150	5150	0
579	20230705	103500	5564920	5150	5150	5150	5150	0
580	20230705	103400	5564920	5150	5150	5150	5150	46
581	20230705	103300	5328020	5150	5150	5150	5150	700
582	20230705	103200	1723020	5190	5190	5190	5190	0
583	20230705	103100	1723020	5190	5190	5190	5190	0
584	20230705	103000	1723020	5190	5190	5190	5190	0
585	20230705	102900	1723020	5190	5190	5190	5190	0
586	20230705	102800	1723020	5190	5190	5190	5190	0
587	20230705	102700	1723020	5190	5190	5190	5190	0
588	20230705	102600	1723020	5190	5190	5190	5190	0
589	20230705	102500	1723020	5190	5190	5190	5190	0
590	20230705	102400	1723020	5190	5190	5190	5190	84
591	20230705	102300	1287060	5190	5190	5190	5190	32
592	20230705	102200	1120980	5190	5190	5190	5190	0
593	20230705	102100	1120980	5190	5190	5190	5190	4
594	20230705	102000	1100220	5190	5190	5190	5190	0
595	20230705	101900	1100220	5190	5190	5190	5190	0
596	20230705	101800	1100220	5190	5190	5190	5190	0
597	20230705	101700	1100220	5190	5190	5190	5190	100
598	20230705	101600	581220	5190	5190	5190	5190	0
599	20230705	101500	581220	5190	5190	5190	5190	0
600	20230705	101400	581220	5190	5190	5190	5190	2
601	20230705	101300	570840	5200	5200	5200	5200	0
602	20230705	101200	570840	5200	5200	5200	5200	0
603	20230705	101100	570840	5200	5200	5200	5200	0
604	20230705	101000	570840	5200	5200	5200	5200	0
605	20230705	100900	570840	5200	5200	5200	5200	0
606	20230705	100800	570840	5200	5200	5200	5200	0
607	20230705	100700	570840	5200	5200	5200	5200	0
608	20230705	100600	570840	5200	5200	5200	5200	0
609	20230705	100500	570840	5200	5200	5200	5200	0
610	20230705	100400	570840	5200	5200	5200	5200	0
611	20230705	100300	570840	5200	5200	5200	5200	0
612	20230705	100200	570840	5200	5200	5200	5200	0
613	20230705	100100	570840	5200	5200	5200	5200	0
614	20230705	100000	570840	5200	5200	5200	5200	0
615	20230705	095900	570840	5200	5200	5200	5200	0
616	20230705	095800	570840	5200	5200	5200	5200	0
617	20230705	095700	570840	5200	5200	5200	5200	0
618	20230705	095600	570840	5200	5200	5200	5200	0
619	20230705	095500	570840	5200	5200	5200	5200	0
620	20230705	095400	570840	5200	5200	5200	5200	0
621	20230705	095300	570840	5200	5200	5200	5200	0
622	20230705	095200	570840	5200	5200	5200	5200	0
623	20230705	095100	570840	5200	5200	5200	5200	0
624	20230705	095000	570840	5200	5200	5200	5200	0
625	20230705	094900	570840	5200	5200	5200	5200	0
626	20230705	094800	570840	5200	5200	5200	5200	0
627	20230705	094700	570840	5200	5200	5200	5200	0
628	20230705	094600	570840	5200	5200	5200	5200	0
629	20230705	094500	570840	5200	5200	5200	5200	0
630	20230705	094400	570840	5200	5200	5200	5200	0
631	20230705	094300	570840	5200	5200	5200	5200	0
632	20230705	094200	570840	5200	5200	5200	5200	0
633	20230705	094100	570840	5200	5200	5200	5200	0
634	20230705	094000	570840	5200	5200	5200	5200	0
635	20230705	093900	570840	5200	5200	5200	5200	0
636	20230705	093800	570840	5200	5200	5200	5200	0
637	20230705	093700	570840	5200	5200	5200	5200	0
638	20230705	093600	570840	5200	5200	5200	5200	0
639	20230705	093500	570840	5200	5200	5200	5200	0
640	20230705	093400	570840	5200	5200	5200	5200	0
641	20230705	093300	570840	5200	5200	5200	5200	0
642	20230705	093200	570840	5200	5200	5200	5200	0
643	20230705	093100	570840	5200	5200	5200	5200	0
644	20230705	093000	570840	5200	5200	5200	5200	0
645	20230705	092900	570840	5200	5200	5200	5200	0
646	20230705	092800	570840	5200	5200	5200	5200	0
647	20230705	092700	570840	5200	5200	5200	5200	0
648	20230705	092600	570840	5200	5200	5200	5200	0
649	20230705	092500	570840	5200	5200	5200	5200	0
650	20230705	092400	570840	5200	5200	5200	5200	0
651	20230705	092300	570840	5200	5200	5200	5200	0
652	20230705	092200	570840	5200	5190	5200	5190	10
653	20230705	092100	518930	5190	5190	5190	5190	0
654	20230705	092000	518930	5190	5190	5190	5190	80
655	20230705	091900	103730	5190	5190	5190	5190	0
656	20230705	091800	103730	5190	5190	5190	5190	0
657	20230705	091700	103730	5190	5190	5190	5190	0
658	20230705	091600	103730	5190	5190	5190	5190	0
659	20230705	091500	103730	5190	5190	5190	5190	0
660	20230705	091400	103730	5190	5190	5190	5190	0
661	20230705	091300	103730	5190	5190	5190	5190	0
662	20230705	091200	103730	5190	5190	5190	5190	0
663	20230705	091100	103730	5190	5190	5190	5190	0
664	20230705	091000	103730	5190	5190	5190	5190	0
665	20230705	090900	103730	5190	5190	5190	5190	0
666	20230705	090800	103730	5190	5190	5190	5190	1
667	20230705	090700	98540	5080	5080	5080	5080	0
668	20230705	090600	98540	5080	5080	5080	5080	5
669	20230705	090500	73140	5200	5200	5200	5200	0
670	20230705	090400	73140	5200	5200	5200	5200	0
671	20230705	090300	73140	5200	5200	5370	5200	12
672	20230705	090200	10400	5200	5200	5200	5200	0
673	20230705	090100	10400	5200	5200	5200	5200	2
674	20230705	090000	0	5110	5110	5110	5110	0