KissMeData/162120/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	201000	5584260	5060	5060	5060	5060	1
3	20230706	200900	5584260	5060	5060	5060	5060	0
4	20230706	200800	5584260	5060	5060	5060	5060	0
5	20230706	200700	5584260	5060	5060	5060	5060	0
6	20230706	200600	5584260	5060	5060	5060	5060	0
7	20230706	200500	5584260	5060	5060	5060	5060	0
8	20230706	200400	5584260	5060	5060	5060	5060	0
9	20230706	200300	5584260	5060	5060	5060	5060	0
10	20230706	200200	5584260	5060	5060	5060	5060	0
11	20230706	200100	5584260	5060	5060	5060	5060	0
12	20230706	200000	5584260	5060	5060	5060	5060	0
13	20230706	195900	5584260	5060	5060	5060	5060	0
14	20230706	195800	5584260	5060	5060	5060	5060	0
15	20230706	195700	5584260	5060	5060	5060	5060	0
16	20230706	195600	5584260	5060	5060	5060	5060	0
17	20230706	195500	5584260	5060	5060	5060	5060	0
18	20230706	195400	5584260	5060	5060	5060	5060	0
19	20230706	195300	5584260	5060	5060	5060	5060	0
20	20230706	195200	5584260	5060	5060	5060	5060	0
21	20230706	195100	5584260	5060	5060	5060	5060	0
22	20230706	195000	5584260	5060	5060	5060	5060	0
23	20230706	194900	5584260	5060	5060	5060	5060	0
24	20230706	194800	5584260	5060	5060	5060	5060	0
25	20230706	194700	5584260	5060	5060	5060	5060	0
26	20230706	194600	5584260	5060	5060	5060	5060	0
27	20230706	194500	5584260	5060	5060	5060	5060	0
28	20230706	194400	5584260	5060	5060	5060	5060	0
29	20230706	194300	5584260	5060	5060	5060	5060	0
30	20230706	194200	5584260	5060	5060	5060	5060	0
31	20230706	194100	5584260	5060	5060	5060	5060	0
32	20230706	194000	5584260	5060	5060	5060	5060	1
33	20230706	193900	5584260	5060	5060	5060	5060	0
34	20230706	193800	5584260	5060	5060	5060	5060	0
35	20230706	193700	5584260	5060	5060	5060	5060	0
36	20230706	193600	5584260	5060	5060	5060	5060	0
37	20230706	193500	5584260	5060	5060	5060	5060	0
38	20230706	193400	5584260	5060	5060	5060	5060	0
39	20230706	193300	5584260	5060	5060	5060	5060	0
40	20230706	193200	5584260	5060	5060	5060	5060	0
41	20230706	193100	5584260	5060	5060	5060	5060	0
42	20230706	193000	5584260	5060	5060	5060	5060	0
43	20230706	192900	5584260	5060	5060	5060	5060	0
44	20230706	192800	5584260	5060	5060	5060	5060	0
45	20230706	192700	5584260	5060	5060	5060	5060	0
46	20230706	192600	5584260	5060	5060	5060	5060	0
47	20230706	192500	5584260	5060	5060	5060	5060	0
48	20230706	192400	5584260	5060	5060	5060	5060	0
49	20230706	192300	5584260	5060	5060	5060	5060	0
50	20230706	192200	5584260	5060	5060	5060	5060	0
51	20230706	192100	5584260	5060	5060	5060	5060	0
52	20230706	192000	5584260	5060	5060	5060	5060	0
53	20230706	191900	5584260	5060	5060	5060	5060	0
54	20230706	191800	5584260	5060	5060	5060	5060	0
55	20230706	191700	5584260	5060	5060	5060	5060	0
56	20230706	191600	5584260	5060	5060	5060	5060	0
57	20230706	191500	5584260	5060	5060	5060	5060	0
58	20230706	191400	5584260	5060	5060	5060	5060	0
59	20230706	191300	5584260	5060	5060	5060	5060	0
60	20230706	191200	5584260	5060	5060	5060	5060	0
61	20230706	191100	5584260	5060	5060	5060	5060	0
62	20230706	191000	5584260	5060	5060	5060	5060	1
63	20230706	190900	5584260	5060	5060	5060	5060	0
64	20230706	190800	5584260	5060	5060	5060	5060	0
65	20230706	190700	5584260	5060	5060	5060	5060	0
66	20230706	190600	5584260	5060	5060	5060	5060	0
67	20230706	190500	5584260	5060	5060	5060	5060	0
68	20230706	190400	5584260	5060	5060	5060	5060	0
69	20230706	190300	5584260	5060	5060	5060	5060	0
70	20230706	190200	5584260	5060	5060	5060	5060	0
71	20230706	190100	5584260	5060	5060	5060	5060	0
72	20230706	190000	5584260	5060	5060	5060	5060	0
73	20230706	185900	5584260	5060	5060	5060	5060	0
74	20230706	185800	5584260	5060	5060	5060	5060	0
75	20230706	185700	5584260	5060	5060	5060	5060	0
76	20230706	185600	5584260	5060	5060	5060	5060	0
77	20230706	185500	5584260	5060	5060	5060	5060	0
78	20230706	185400	5584260	5060	5060	5060	5060	0
79	20230706	185300	5584260	5060	5060	5060	5060	0
80	20230706	185200	5584260	5060	5060	5060	5060	0
81	20230706	185100	5584260	5060	5060	5060	5060	0
82	20230706	185000	5584260	5060	5060	5060	5060	0
83	20230706	184900	5584260	5060	5060	5060	5060	0
84	20230706	184800	5584260	5060	5060	5060	5060	0
85	20230706	184700	5584260	5060	5060	5060	5060	0
86	20230706	184600	5584260	5060	5060	5060	5060	0
87	20230706	184500	5584260	5060	5060	5060	5060	0
88	20230706	184400	5584260	5060	5060	5060	5060	0
89	20230706	184300	5584260	5060	5060	5060	5060	0
90	20230706	184200	5584260	5060	5060	5060	5060	0
91	20230706	184100	5584260	5060	5060	5060	5060	0
92	20230706	184000	5584260	5060	5060	5060	5060	1
93	20230706	183900	5584260	5060	5060	5060	5060	0
94	20230706	183800	5584260	5060	5060	5060	5060	0
95	20230706	183700	5584260	5060	5060	5060	5060	0
96	20230706	183600	5584260	5060	5060	5060	5060	0
97	20230706	183500	5584260	5060	5060	5060	5060	0
98	20230706	183400	5584260	5060	5060	5060	5060	0
99	20230706	183300	5584260	5060	5060	5060	5060	0
100	20230706	183200	5584260	5060	5060	5060	5060	0
101	20230706	183100	5584260	5060	5060	5060	5060	0
102	20230706	183000	5584260	5060	5060	5060	5060	0
103	20230706	182900	5584260	5060	5060	5060	5060	0
104	20230706	182800	5584260	5060	5060	5060	5060	0
105	20230706	182700	5584260	5060	5060	5060	5060	0
106	20230706	182600	5584260	5060	5060	5060	5060	0
107	20230706	182500	5584260	5060	5060	5060	5060	0
108	20230706	182400	5584260	5060	5060	5060	5060	0
109	20230706	182300	5584260	5060	5060	5060	5060	0
110	20230706	182200	5584260	5060	5060	5060	5060	0
111	20230706	182100	5584260	5060	5060	5060	5060	0
112	20230706	182000	5584260	5060	5060	5060	5060	0
113	20230706	181900	5584260	5060	5060	5060	5060	0
114	20230706	181800	5584260	5060	5060	5060	5060	0
115	20230706	181700	5584260	5060	5060	5060	5060	0
116	20230706	181600	5584260	5060	5060	5060	5060	0
117	20230706	181500	5584260	5060	5060	5060	5060	0
118	20230706	181400	5584260	5060	5060	5060	5060	0
119	20230706	181300	5584260	5060	5060	5060	5060	0
120	20230706	181200	5584260	5060	5060	5060	5060	0
121	20230706	181100	5584260	5060	5060	5060	5060	0
122	20230706	181000	5584260	5060	5060	5060	5060	1
123	20230706	180900	5584260	5060	5060	5060	5060	0
124	20230706	180800	5584260	5060	5060	5060	5060	0
125	20230706	180700	5584260	5060	5060	5060	5060	0
126	20230706	180600	5584260	5060	5060	5060	5060	0
127	20230706	180500	5584260	5060	5060	5060	5060	0
128	20230706	180400	5584260	5060	5060	5060	5060	0
129	20230706	180300	5584260	5060	5060	5060	5060	0
130	20230706	180200	5584260	5060	5060	5060	5060	0
131	20230706	180100	5584260	5060	5060	5060	5060	0
132	20230706	180000	5584260	5060	5060	5060	5060	0
133	20230706	175900	5584260	5060	5060	5060	5060	0
134	20230706	175800	5584260	5060	5060	5060	5060	0
135	20230706	175700	5584260	5060	5060	5060	5060	0
136	20230706	175600	5584260	5060	5060	5060	5060	0
137	20230706	175500	5584260	5060	5060	5060	5060	0
138	20230706	175400	5584260	5060	5060	5060	5060	0
139	20230706	175300	5584260	5060	5060	5060	5060	0
140	20230706	175200	5584260	5060	5060	5060	5060	0
141	20230706	175100	5584260	5060	5060	5060	5060	0
142	20230706	175000	5584260	5060	5060	5060	5060	0
143	20230706	174900	5584260	5060	5060	5060	5060	0
144	20230706	174800	5584260	5060	5060	5060	5060	0
145	20230706	174700	5584260	5060	5060	5060	5060	0
146	20230706	174600	5584260	5060	5060	5060	5060	0
147	20230706	174500	5584260	5060	5060	5060	5060	0
148	20230706	174400	5584260	5060	5060	5060	5060	0
149	20230706	174300	5584260	5060	5060	5060	5060	0
150	20230706	174200	5584260	5060	5060	5060	5060	0
151	20230706	174100	5584260	5060	5060	5060	5060	0
152	20230706	174000	5584260	5060	5060	5060	5060	1
153	20230706	173900	5584260	5060	5060	5060	5060	0
154	20230706	173800	5584260	5060	5060	5060	5060	0
155	20230706	173700	5584260	5060	5060	5060	5060	0
156	20230706	173600	5584260	5060	5060	5060	5060	0
157	20230706	173500	5584260	5060	5060	5060	5060	0
158	20230706	173400	5584260	5060	5060	5060	5060	0
159	20230706	173300	5584260	5060	5060	5060	5060	0
160	20230706	173200	5584260	5060	5060	5060	5060	0
161	20230706	173100	5584260	5060	5060	5060	5060	0
162	20230706	173000	5584260	5060	5060	5060	5060	0
163	20230706	172900	5584260	5060	5060	5060	5060	0
164	20230706	172800	5584260	5060	5060	5060	5060	0
165	20230706	172700	5584260	5060	5060	5060	5060	0
166	20230706	172600	5584260	5060	5060	5060	5060	0
167	20230706	172500	5584260	5060	5060	5060	5060	0
168	20230706	172400	5584260	5060	5060	5060	5060	0
169	20230706	172300	5584260	5060	5060	5060	5060	0
170	20230706	172200	5584260	5060	5060	5060	5060	0
171	20230706	172100	5584260	5060	5060	5060	5060	0
172	20230706	172000	5584260	5060	5060	5060	5060	0
173	20230706	171900	5584260	5060	5060	5060	5060	0
174	20230706	171800	5584260	5060	5060	5060	5060	0
175	20230706	171700	5584260	5060	5060	5060	5060	0
176	20230706	171600	5584260	5060	5060	5060	5060	0
177	20230706	171500	5584260	5060	5060	5060	5060	0
178	20230706	171400	5584260	5060	5060	5060	5060	0
179	20230706	171300	5584260	5060	5060	5060	5060	0
180	20230706	171200	5584260	5060	5060	5060	5060	0
181	20230706	171100	5584260	5060	5060	5060	5060	0
182	20230706	171000	5584260	5060	5060	5060	5060	1
183	20230706	170900	5584260	5060	5060	5060	5060	0
184	20230706	170800	5584260	5060	5060	5060	5060	0
185	20230706	170700	5584260	5060	5060	5060	5060	0
186	20230706	170600	5584260	5060	5060	5060	5060	0
187	20230706	170500	5584260	5060	5060	5060	5060	0
188	20230706	170400	5584260	5060	5060	5060	5060	0
189	20230706	170300	5584260	5060	5060	5060	5060	0
190	20230706	170200	5584260	5060	5060	5060	5060	0
191	20230706	170100	5584260	5060	5060	5060	5060	0
192	20230706	170000	5584260	5060	5060	5060	5060	0
193	20230706	165900	5584260	5060	5060	5060	5060	0
194	20230706	165800	5584260	5060	5060	5060	5060	0
195	20230706	165700	5584260	5060	5060	5060	5060	0
196	20230706	165600	5584260	5060	5060	5060	5060	0
197	20230706	165500	5584260	5060	5060	5060	5060	0
198	20230706	165400	5584260	5060	5060	5060	5060	0
199	20230706	165300	5584260	5060	5060	5060	5060	0
200	20230706	165200	5584260	5060	5060	5060	5060	0
201	20230706	165100	5584260	5060	5060	5060	5060	0
202	20230706	165000	5584260	5060	5060	5060	5060	0
203	20230706	164900	5584260	5060	5060	5060	5060	0
204	20230706	164800	5584260	5060	5060	5060	5060	0
205	20230706	164700	5584260	5060	5060	5060	5060	0
206	20230706	164600	5584260	5060	5060	5060	5060	0
207	20230706	164500	5584260	5060	5060	5060	5060	0
208	20230706	164400	5584260	5060	5060	5060	5060	0
209	20230706	164300	5584260	5060	5060	5060	5060	0
210	20230706	164200	5584260	5060	5060	5060	5060	0
211	20230706	164100	5584260	5060	5060	5060	5060	0
212	20230706	164000	5584260	5060	5060	5060	5060	1
213	20230706	163900	5584260	5060	5060	5060	5060	0
214	20230706	163800	5584260	5060	5060	5060	5060	0
215	20230706	163700	5584260	5060	5060	5060	5060	0
216	20230706	163600	5584260	5060	5060	5060	5060	0
217	20230706	163500	5584260	5060	5060	5060	5060	0
218	20230706	163400	5584260	5060	5060	5060	5060	0
219	20230706	163300	5584260	5060	5060	5060	5060	0
220	20230706	163200	5584260	5060	5060	5060	5060	0
221	20230706	163100	5584260	5060	5060	5060	5060	0
222	20230706	163000	5584260	5060	5060	5060	5060	0
223	20230706	162900	5584260	5060	5060	5060	5060	0
224	20230706	162800	5584260	5060	5060	5060	5060	0
225	20230706	162700	5584260	5060	5060	5060	5060	0
226	20230706	162600	5584260	5060	5060	5060	5060	0
227	20230706	162500	5584260	5060	5060	5060	5060	0
228	20230706	162400	5584260	5060	5060	5060	5060	0
229	20230706	162300	5584260	5060	5060	5060	5060	0
230	20230706	162200	5584260	5060	5060	5060	5060	0
231	20230706	162100	5584260	5060	5060	5060	5060	0
232	20230706	162000	5584260	5060	5060	5060	5060	0
233	20230706	161900	5584260	5060	5060	5060	5060	0
234	20230706	161800	5584260	5060	5060	5060	5060	0
235	20230706	161700	5584260	5060	5060	5060	5060	0
236	20230706	161600	5584260	5060	5060	5060	5060	0
237	20230706	161500	5584260	5060	5060	5060	5060	0
238	20230706	161400	5584260	5060	5060	5060	5060	0
239	20230706	161300	5584260	5060	5060	5060	5060	0
240	20230706	161200	5584260	5060	5060	5060	5060	0
241	20230706	161100	5584260	5060	5060	5060	5060	0
242	20230706	161000	5584260	5060	5060	5060	5060	1
243	20230706	160900	5584260	5060	5060	5060	5060	0
244	20230706	160800	5584260	5060	5060	5060	5060	0
245	20230706	160700	5584260	5060	5060	5060	5060	0
246	20230706	160600	5584260	5060	5060	5060	5060	0
247	20230706	160500	5584260	5060	5060	5060	5060	0
248	20230706	160400	5584260	5060	5060	5060	5060	0
249	20230706	160300	5584260	5060	5060	5060	5060	0
250	20230706	160200	5584260	5060	5060	5060	5060	0
251	20230706	160100	5584260	5060	5060	5060	5060	0
252	20230706	160000	5584260	5060	5060	5060	5060	0
253	20230706	155900	5584260	5060	5060	5060	5060	0
254	20230706	155800	5584260	5060	5060	5060	5060	0
255	20230706	155700	5584260	5060	5060	5060	5060	0
256	20230706	155600	5584260	5060	5060	5060	5060	0
257	20230706	155500	5584260	5060	5060	5060	5060	0
258	20230706	155400	5584260	5060	5060	5060	5060	0
259	20230706	155300	5584260	5060	5060	5060	5060	0
260	20230706	155200	5584260	5060	5060	5060	5060	0
261	20230706	155100	5584260	5060	5060	5060	5060	0
262	20230706	155000	5584260	5060	5060	5060	5060	0
263	20230706	154900	5584260	5060	5060	5060	5060	0
264	20230706	154800	5584260	5060	5060	5060	5060	0
265	20230706	154700	5584260	5060	5060	5060	5060	0
266	20230706	154600	5584260	5060	5060	5060	5060	0
267	20230706	154500	5584260	5060	5060	5060	5060	0
268	20230706	154400	5584260	5060	5060	5060	5060	0
269	20230706	154300	5584260	5060	5060	5060	5060	0
270	20230706	154200	5584260	5060	5060	5060	5060	0
271	20230706	154100	5584260	5060	5060	5060	5060	0
272	20230706	154000	5584260	5060	5060	5060	5060	1
273	20230706	153900	5584260	5060	5060	5060	5060	0
274	20230706	153800	5584260	5060	5060	5060	5060	0
275	20230706	153700	5584260	5060	5060	5060	5060	0
276	20230706	153600	5584260	5060	5060	5060	5060	0
277	20230706	153500	5584260	5060	5060	5060	5060	0
278	20230706	153400	5584260	5060	5060	5060	5060	0
279	20230706	153300	5584260	5060	5060	5060	5060	0
280	20230706	153200	5584260	5060	5060	5060	5060	0
281	20230706	153100	5584260	5060	5060	5060	5060	0
282	20230706	153000	5584260	5060	5060	5060	5060	1
283	20230706	152900	5579200	5070	5070	5070	5070	0
284	20230706	152800	5579200	5070	5070	5070	5070	0
285	20230706	152700	5579200	5070	5070	5070	5070	0
286	20230706	152600	5579200	5070	5070	5070	5070	0
287	20230706	152500	5579200	5070	5070	5070	5070	0
288	20230706	152400	5579200	5070	5070	5070	5070	0
289	20230706	152300	5579200	5070	5070	5070	5070	0
290	20230706	152200	5579200	5070	5070	5070	5070	0
291	20230706	152100	5579200	5070	5070	5070	5070	0
292	20230706	152000	5579200	5070	5070	5070	5070	0
293	20230706	151900	5579200	5070	5070	5070	5070	0
294	20230706	151800	5579200	5070	5070	5070	5070	0
295	20230706	151700	5579200	5070	5070	5070	5070	0
296	20230706	151600	5579200	5070	5070	5070	5070	0
297	20230706	151500	5579200	5070	5070	5070	5070	0
298	20230706	151400	5579200	5070	5070	5070	5070	0
299	20230706	151300	5579200	5070	5070	5070	5070	0
300	20230706	151200	5579200	5070	5070	5070	5070	0
301	20230706	151100	5579200	5070	5070	5070	5070	0
302	20230706	151000	5579200	5070	5070	5070	5070	0
303	20230706	150900	5579200	5070	5070	5070	5070	0
304	20230706	150800	5579200	5070	5070	5070	5070	0
305	20230706	150700	5579200	5070	5070	5070	5070	0
306	20230706	150600	5579200	5070	5070	5070	5070	0
307	20230706	150500	5579200	5070	5070	5070	5070	0
308	20230706	150400	5579200	5070	5070	5070	5070	0
309	20230706	150300	5579200	5070	5070	5070	5070	0
310	20230706	150200	5579200	5070	5070	5070	5070	10
311	20230706	150100	5528500	5070	5070	5070	5070	0
312	20230706	150000	5528500	5070	5070	5070	5070	0
313	20230706	145900	5528500	5070	5070	5070	5070	0
314	20230706	145800	5528500	5070	5070	5070	5070	0
315	20230706	145700	5528500	5070	5070	5070	5070	0
316	20230706	145600	5528500	5070	5070	5070	5070	0
317	20230706	145500	5528500	5070	5070	5070	5070	0
318	20230706	145400	5528500	5070	5070	5070	5070	0
319	20230706	145300	5528500	5070	5070	5070	5070	0
320	20230706	145200	5528500	5070	5070	5070	5070	0
321	20230706	145100	5528500	5070	5070	5070	5070	0
322	20230706	145000	5528500	5070	5070	5070	5070	0
323	20230706	144900	5528500	5070	5070	5070	5070	0
324	20230706	144800	5528500	5070	5070	5070	5070	0
325	20230706	144700	5528500	5070	5070	5070	5070	0
326	20230706	144600	5528500	5070	5070	5070	5070	0
327	20230706	144500	5528500	5070	5070	5070	5070	0
328	20230706	144400	5528500	5070	5070	5070	5070	0
329	20230706	144300	5528500	5070	5070	5070	5070	0
330	20230706	144200	5528500	5070	5070	5070	5070	0
331	20230706	144100	5528500	5070	5070	5070	5070	0
332	20230706	144000	5528500	5070	5070	5070	5070	0
333	20230706	143900	5528500	5070	5070	5070	5070	0
334	20230706	143800	5528500	5070	5070	5070	5070	0
335	20230706	143700	5528500	5070	5070	5070	5070	10
336	20230706	143600	5477800	5070	5070	5070	5070	0
337	20230706	143500	5477800	5070	5070	5070	5070	0
338	20230706	143400	5477800	5070	5070	5070	5070	0
339	20230706	143300	5477800	5070	5070	5070	5070	0
340	20230706	143200	5477800	5070	5070	5070	5070	0
341	20230706	143100	5477800	5070	5070	5070	5070	0
342	20230706	143000	5477800	5070	5070	5070	5070	0
343	20230706	142900	5477800	5070	5070	5070	5070	0
344	20230706	142800	5477800	5070	5070	5070	5070	0
345	20230706	142700	5477800	5070	5070	5070	5070	0
346	20230706	142600	5477800	5070	5070	5070	5070	0
347	20230706	142500	5477800	5070	5070	5070	5070	0
348	20230706	142400	5477800	5070	5070	5070	5070	0
349	20230706	142300	5477800	5070	5070	5070	5070	0
350	20230706	142200	5477800	5070	5070	5070	5070	0
351	20230706	142100	5477800	5070	5070	5070	5070	0
352	20230706	142000	5477800	5070	5070	5070	5070	0
353	20230706	141900	5477800	5070	5070	5070	5070	0
354	20230706	141800	5477800	5070	5070	5070	5070	0
355	20230706	141700	5477800	5070	5070	5070	5070	0
356	20230706	141600	5477800	5070	5070	5070	5070	0
357	20230706	141500	5477800	5070	5070	5070	5070	0
358	20230706	141400	5477800	5070	5070	5070	5070	0
359	20230706	141300	5477800	5070	5070	5070	5070	0
360	20230706	141200	5477800	5070	5070	5070	5070	0
361	20230706	141100	5477800	5070	5070	5070	5070	0
362	20230706	141000	5477800	5070	5070	5070	5070	0
363	20230706	140900	5477800	5070	5070	5070	5070	0
364	20230706	140800	5477800	5070	5070	5070	5070	0
365	20230706	140700	5477800	5070	5070	5070	5070	0
366	20230706	140600	5477800	5070	5070	5070	5070	0
367	20230706	140500	5477800	5070	5070	5070	5070	0
368	20230706	140400	5477800	5070	5070	5070	5070	0
369	20230706	140300	5477800	5070	5070	5070	5070	0
370	20230706	140200	5477800	5070	5070	5070	5070	0
371	20230706	140100	5477800	5070	5070	5070	5070	0
372	20230706	140000	5477800	5070	5070	5070	5070	0
373	20230706	135900	5477800	5070	5070	5070	5070	0
374	20230706	135800	5477800	5070	5070	5070	5070	0
375	20230706	135700	5477800	5070	5070	5070	5070	0
376	20230706	135600	5477800	5070	5070	5070	5070	0
377	20230706	135500	5477800	5070	5070	5070	5070	0
378	20230706	135400	5477800	5070	5070	5070	5070	0
379	20230706	135300	5477800	5070	5070	5070	5070	0
380	20230706	135200	5477800	5070	5070	5070	5070	0
381	20230706	135100	5477800	5070	5070	5070	5070	0
382	20230706	135000	5477800	5070	5070	5070	5070	0
383	20230706	134900	5477800	5070	5070	5070	5070	0
384	20230706	134800	5477800	5070	5070	5070	5070	0
385	20230706	134700	5477800	5070	5070	5070	5070	0
386	20230706	134600	5477800	5070	5070	5070	5070	0
387	20230706	134500	5477800	5070	5070	5070	5070	0
388	20230706	134400	5477800	5070	5070	5070	5070	0
389	20230706	134300	5477800	5070	5070	5070	5070	0
390	20230706	134200	5477800	5070	5070	5070	5070	78
391	20230706	134100	5082340	5080	5080	5080	5080	0
392	20230706	134000	5082340	5080	5080	5080	5080	0
393	20230706	133900	5082340	5080	5080	5080	5080	0
394	20230706	133800	5082340	5080	5080	5080	5080	0
395	20230706	133700	5082340	5080	5080	5080	5080	0
396	20230706	133600	5082340	5080	5080	5080	5080	0
397	20230706	133500	5082340	5080	5080	5080	5080	0
398	20230706	133400	5082340	5080	5080	5080	5080	0
399	20230706	133300	5082340	5080	5080	5080	5080	0
400	20230706	133200	5082340	5080	5080	5080	5080	0
401	20230706	133100	5082340	5080	5080	5080	5080	0
402	20230706	133000	5082340	5080	5080	5080	5080	0
403	20230706	132900	5082340	5080	5080	5080	5080	0
404	20230706	132800	5082340	5080	5080	5080	5080	0
405	20230706	132700	5082340	5080	5080	5080	5080	0
406	20230706	132600	5082340	5080	5080	5080	5080	0
407	20230706	132500	5082340	5080	5080	5080	5080	0
408	20230706	132400	5082340	5080	5080	5080	5080	0
409	20230706	132300	5082340	5080	5080	5080	5080	0
410	20230706	132200	5082340	5080	5080	5080	5080	0
411	20230706	132100	5082340	5080	5080	5080	5080	204
412	20230706	132000	4046020	5080	5080	5080	5080	0
413	20230706	131900	4046020	5080	5080	5080	5080	0
414	20230706	131800	4046020	5080	5080	5080	5080	0
415	20230706	131700	4046020	5080	5080	5080	5080	0
416	20230706	131600	4046020	5080	5080	5080	5080	0
417	20230706	131500	4046020	5080	5080	5080	5080	0
418	20230706	131400	4046020	5080	5080	5080	5080	0
419	20230706	131300	4046020	5080	5080	5080	5080	0
420	20230706	131200	4046020	5080	5080	5080	5080	0
421	20230706	131100	4046020	5080	5080	5080	5080	0
422	20230706	131000	4046020	5080	5080	5080	5080	0
423	20230706	130900	4046020	5080	5080	5080	5080	0
424	20230706	130800	4046020	5080	5080	5080	5080	0
425	20230706	130700	4046020	5080	5080	5080	5080	0
426	20230706	130600	4046020	5080	5080	5080	5080	0
427	20230706	130500	4046020	5080	5080	5080	5080	0
428	20230706	130400	4046020	5080	5080	5080	5080	0
429	20230706	130300	4046020	5080	5080	5080	5080	0
430	20230706	130200	4046020	5080	5080	5080	5080	0
431	20230706	130100	4046020	5080	5080	5080	5080	0
432	20230706	130000	4046020	5080	5080	5080	5080	0
433	20230706	125900	4046020	5080	5080	5080	5080	0
434	20230706	125800	4046020	5080	5080	5080	5080	0
435	20230706	125700	4046020	5080	5080	5080	5080	0
436	20230706	125600	4046020	5080	5080	5080	5080	0
437	20230706	125500	4046020	5080	5080	5080	5080	0
438	20230706	125400	4046020	5080	5080	5080	5080	0
439	20230706	125300	4046020	5080	5080	5080	5080	0
440	20230706	125200	4046020	5080	5080	5080	5080	0
441	20230706	125100	4046020	5080	5080	5080	5080	0
442	20230706	125000	4046020	5080	5080	5080	5080	0
443	20230706	124900	4046020	5080	5080	5080	5080	0
444	20230706	124800	4046020	5080	5080	5080	5080	0
445	20230706	124700	4046020	5080	5080	5080	5080	0
446	20230706	124600	4046020	5080	5080	5080	5080	0
447	20230706	124500	4046020	5080	5080	5080	5080	0
448	20230706	124400	4046020	5080	5080	5080	5080	0
449	20230706	124300	4046020	5080	5080	5080	5080	0
450	20230706	124200	4046020	5080	5080	5080	5080	0
451	20230706	124100	4046020	5080	5080	5080	5080	0
452	20230706	124000	4046020	5080	5080	5080	5080	0
453	20230706	123900	4046020	5080	5080	5080	5080	0
454	20230706	123800	4046020	5080	5080	5080	5080	0
455	20230706	123700	4046020	5080	5080	5080	5080	0
456	20230706	123600	4046020	5080	5080	5080	5080	0
457	20230706	123500	4046020	5080	5080	5080	5080	0
458	20230706	123400	4046020	5080	5080	5080	5080	0
459	20230706	123300	4046020	5080	5080	5080	5080	0
460	20230706	123200	4046020	5080	5080	5080	5080	0
461	20230706	123100	4046020	5080	5080	5080	5080	0
462	20230706	123000	4046020	5080	5080	5080	5080	0
463	20230706	122900	4046020	5080	5080	5080	5080	0
464	20230706	122800	4046020	5080	5080	5080	5080	0
465	20230706	122700	4046020	5080	5080	5080	5080	0
466	20230706	122600	4046020	5080	5080	5080	5080	0
467	20230706	122500	4046020	5080	5080	5080	5080	0
468	20230706	122400	4046020	5080	5080	5080	5080	18
469	20230706	122300	3954580	5080	5080	5080	5080	0
470	20230706	122200	3954580	5080	5080	5080	5080	0
471	20230706	122100	3954580	5080	5080	5080	5080	0
472	20230706	122000	3954580	5080	5080	5080	5080	0
473	20230706	121900	3954580	5080	5080	5080	5080	0
474	20230706	121800	3954580	5080	5080	5080	5080	0
475	20230706	121700	3954580	5080	5080	5080	5080	0
476	20230706	121600	3954580	5080	5080	5080	5080	0
477	20230706	121500	3954580	5080	5080	5080	5080	0
478	20230706	121400	3954580	5080	5080	5080	5080	0
479	20230706	121300	3954580	5080	5080	5080	5080	0
480	20230706	121200	3954580	5080	5080	5080	5080	0
481	20230706	121100	3954580	5080	5080	5080	5080	0
482	20230706	121000	3954580	5080	5080	5080	5080	0
483	20230706	120900	3954580	5080	5080	5080	5080	0
484	20230706	120800	3954580	5080	5080	5080	5080	0
485	20230706	120700	3954580	5080	5080	5080	5080	0
486	20230706	120600	3954580	5080	5080	5080	5080	0
487	20230706	120500	3954580	5080	5080	5080	5080	0
488	20230706	120400	3954580	5080	5080	5080	5080	0
489	20230706	120300	3954580	5080	5080	5080	5080	0
490	20230706	120200	3954580	5080	5080	5080	5080	6
491	20230706	120100	3924100	5090	5090	5090	5090	0
492	20230706	120000	3924100	5090	5090	5090	5090	0
493	20230706	115900	3924100	5090	5090	5090	5090	0
494	20230706	115800	3924100	5090	5090	5090	5090	0
495	20230706	115700	3924100	5090	5090	5090	5090	0
496	20230706	115600	3924100	5090	5090	5090	5090	0
497	20230706	115500	3924100	5090	5090	5090	5090	0
498	20230706	115400	3924100	5090	5090	5090	5090	0
499	20230706	115300	3924100	5090	5090	5090	5090	0
500	20230706	115200	3924100	5090	5090	5090	5090	0
501	20230706	115100	3924100	5090	5090	5090	5090	0
502	20230706	115000	3924100	5090	5090	5090	5090	0
503	20230706	114900	3924100	5090	5090	5090	5090	0
504	20230706	114800	3924100	5090	5090	5090	5090	0
505	20230706	114700	3924100	5090	5090	5090	5090	0
506	20230706	114600	3924100	5090	5090	5090	5090	0
507	20230706	114500	3924100	5090	5090	5090	5090	0
508	20230706	114400	3924100	5090	5090	5090	5090	0
509	20230706	114300	3924100	5090	5090	5090	5090	0
510	20230706	114200	3924100	5090	5090	5090	5090	0
511	20230706	114100	3924100	5090	5090	5090	5090	0
512	20230706	114000	3924100	5090	5090	5090	5090	0
513	20230706	113900	3924100	5090	5090	5090	5090	0
514	20230706	113800	3924100	5090	5090	5090	5090	0
515	20230706	113700	3924100	5090	5090	5090	5090	0
516	20230706	113600	3924100	5090	5090	5090	5090	0
517	20230706	113500	3924100	5090	5090	5090	5090	0
518	20230706	113400	3924100	5090	5090	5090	5090	0
519	20230706	113300	3924100	5090	5090	5090	5090	0
520	20230706	113200	3924100	5090	5090	5090	5090	0
521	20230706	113100	3924100	5090	5090	5090	5090	0
522	20230706	113000	3924100	5090	5090	5090	5090	0
523	20230706	112900	3924100	5090	5090	5090	5090	0
524	20230706	112800	3924100	5090	5090	5090	5090	0
525	20230706	112700	3924100	5090	5090	5090	5090	0
526	20230706	112600	3924100	5090	5090	5090	5090	0
527	20230706	112500	3924100	5090	5090	5090	5090	0
528	20230706	112400	3924100	5090	5090	5090	5090	0
529	20230706	112300	3924100	5090	5090	5090	5090	0
530	20230706	112200	3924100	5090	5090	5090	5090	0
531	20230706	112100	3924100	5090	5090	5090	5090	0
532	20230706	112000	3924100	5090	5090	5090	5090	0
533	20230706	111900	3924100	5090	5090	5090	5090	0
534	20230706	111800	3924100	5090	5090	5090	5090	0
535	20230706	111700	3924100	5090	5090	5090	5090	0
536	20230706	111600	3924100	5090	5090	5090	5090	0
537	20230706	111500	3924100	5090	5090	5090	5090	0
538	20230706	111400	3924100	5090	5090	5090	5090	0
539	20230706	111300	3924100	5090	5090	5090	5090	0
540	20230706	111200	3924100	5090	5090	5090	5090	0
541	20230706	111100	3924100	5090	5090	5090	5090	0
542	20230706	111000	3924100	5090	5090	5090	5090	0
543	20230706	110900	3924100	5090	5090	5090	5090	0
544	20230706	110800	3924100	5090	5090	5090	5090	0
545	20230706	110700	3924100	5090	5090	5090	5090	0
546	20230706	110600	3924100	5090	5090	5090	5090	0
547	20230706	110500	3924100	5090	5090	5090	5090	0
548	20230706	110400	3924100	5090	5090	5090	5090	0
549	20230706	110300	3924100	5090	5090	5090	5090	0
550	20230706	110200	3924100	5090	5090	5090	5090	0
551	20230706	110100	3924100	5090	5090	5090	5090	5
552	20230706	110000	3898650	5000	5000	5000	5000	0
553	20230706	105900	3898650	5000	5000	5000	5000	609
554	20230706	105800	853650	4995	4990	4995	4990	155
555	20230706	105700	79925	4995	4995	4995	4995	0
556	20230706	105600	79925	4995	4995	4995	4995	0
557	20230706	105500	79925	4995	4995	4995	4995	0
558	20230706	105400	79925	4995	4995	4995	4995	0
559	20230706	105300	79925	4995	4995	4995	4995	0
560	20230706	105200	79925	4995	4995	4995	4995	0
561	20230706	105100	79925	4995	4995	4995	4995	0
562	20230706	105000	79925	4995	4995	4995	4995	0
563	20230706	104900	79925	4995	4995	4995	4995	0
564	20230706	104800	79925	4995	4995	4995	4995	0
565	20230706	104700	79925	4995	4995	4995	4995	0
566	20230706	104600	79925	4995	4995	4995	4995	0
567	20230706	104500	79925	4995	4995	4995	4995	0
568	20230706	104400	79925	4995	4995	4995	4995	0
569	20230706	104300	79925	4995	4995	4995	4995	0
570	20230706	104200	79925	4995	4995	4995	4995	0
571	20230706	104100	79925	4995	4995	4995	4995	0
572	20230706	104000	79925	4995	4995	4995	4995	0
573	20230706	103900	79925	4995	4995	4995	4995	0
574	20230706	103800	79925	4995	4995	4995	4995	0
575	20230706	103700	79925	4995	4995	4995	4995	0
576	20230706	103600	79925	4995	4995	4995	4995	0
577	20230706	103500	79925	4995	4995	4995	4995	0
578	20230706	103400	79925	4995	4995	4995	4995	0
579	20230706	103300	79925	4995	4995	4995	4995	0
580	20230706	103200	79925	4995	4995	4995	4995	0
581	20230706	103100	79925	4995	4995	4995	4995	0
582	20230706	103000	79925	4995	4995	4995	4995	0
583	20230706	102900	79925	4995	4995	4995	4995	0
584	20230706	102800	79925	4995	4995	4995	4995	0
585	20230706	102700	79925	4995	4995	4995	4995	0
586	20230706	102600	79925	4995	4995	4995	4995	0
587	20230706	102500	79925	4995	4995	4995	4995	0
588	20230706	102400	79925	4995	4995	4995	4995	0
589	20230706	102300	79925	4995	4995	4995	4995	0
590	20230706	102200	79925	4995	4995	4995	4995	0
591	20230706	102100	79925	4995	4995	4995	4995	0
592	20230706	102000	79925	4995	4995	4995	4995	0
593	20230706	101900	79925	4995	4995	4995	4995	0
594	20230706	101800	79925	4995	4995	4995	4995	0
595	20230706	101700	79925	4995	4995	4995	4995	0
596	20230706	101600	79925	4995	4995	4995	4995	0
597	20230706	101500	79925	4995	4995	4995	4995	0
598	20230706	101400	79925	4995	4995	4995	4995	0
599	20230706	101300	79925	4995	4995	4995	4995	0
600	20230706	101200	79925	4995	4995	4995	4995	1
601	20230706	101100	74930	4995	4995	4995	4995	0
602	20230706	101000	74930	4995	4995	4995	4995	0
603	20230706	100900	74930	4995	4995	4995	4995	0
604	20230706	100800	74930	4995	4995	4995	4995	0
605	20230706	100700	74930	4995	4995	4995	4995	0
606	20230706	100600	74930	4995	4995	4995	4995	0
607	20230706	100500	74930	4995	4995	4995	4995	0
608	20230706	100400	74930	4995	4995	4995	4995	0
609	20230706	100300	74930	4995	4995	4995	4995	0
610	20230706	100200	74930	4995	4995	4995	4995	0
611	20230706	100100	74930	4995	4995	4995	4995	0
612	20230706	100000	74930	4995	4995	4995	4995	0
613	20230706	095900	74930	4995	4995	4995	4995	0
614	20230706	095800	74930	4995	4995	4995	4995	0
615	20230706	095700	74930	4995	4995	4995	4995	0
616	20230706	095600	74930	4995	4995	4995	4995	0
617	20230706	095500	74930	4995	4995	4995	4995	0
618	20230706	095400	74930	4995	4995	4995	4995	0
619	20230706	095300	74930	4995	4995	4995	4995	0
620	20230706	095200	74930	4995	4995	4995	4995	0
621	20230706	095100	74930	4995	4995	4995	4995	0
622	20230706	095000	74930	4995	4995	4995	4995	0
623	20230706	094900	74930	4995	4995	4995	4995	0
624	20230706	094800	74930	4995	4995	4995	4995	0
625	20230706	094700	74930	4995	4995	4995	4995	0
626	20230706	094600	74930	4995	4995	4995	4995	0
627	20230706	094500	74930	4995	4995	4995	4995	0
628	20230706	094400	74930	4995	4995	4995	4995	0
629	20230706	094300	74930	4995	4995	4995	4995	0
630	20230706	094200	74930	4995	4995	4995	4995	0
631	20230706	094100	74930	4995	4995	4995	4995	0
632	20230706	094000	74930	4995	4995	4995	4995	0
633	20230706	093900	74930	4995	4995	4995	4995	0
634	20230706	093800	74930	4995	4995	4995	4995	0
635	20230706	093700	74930	4995	4995	4995	4995	0
636	20230706	093600	74930	4995	4995	4995	4995	0
637	20230706	093500	74930	4995	4995	4995	4995	0
638	20230706	093400	74930	4995	4995	4995	4995	4
639	20230706	093300	54950	4995	4995	4995	4995	0
640	20230706	093200	54950	4995	4995	4995	4995	0
641	20230706	093100	54950	4995	4995	4995	4995	0
642	20230706	093000	54950	4995	4995	4995	4995	0
643	20230706	092900	54950	4995	4995	4995	4995	0
644	20230706	092800	54950	4995	4995	4995	4995	0
645	20230706	092700	54950	4995	4995	4995	4995	0
646	20230706	092600	54950	4995	4995	4995	4995	0
647	20230706	092500	54950	4995	4995	4995	4995	0
648	20230706	092400	54950	4995	4995	4995	4995	0
649	20230706	092300	54950	4995	4995	4995	4995	0
650	20230706	092200	54950	4995	4995	4995	4995	0
651	20230706	092100	54950	4995	4995	4995	4995	0
652	20230706	092000	54950	4995	4995	4995	4995	0
653	20230706	091900	54950	4995	4995	4995	4995	0
654	20230706	091800	54950	4995	4995	4995	4995	0
655	20230706	091700	54950	4995	4995	4995	4995	0
656	20230706	091600	54950	4995	4995	4995	4995	0
657	20230706	091500	54950	4995	4995	4995	4995	0
658	20230706	091400	54950	4995	4995	4995	4995	5
659	20230706	091300	29975	4995	4995	4995	4995	0
660	20230706	091200	29975	4995	4995	4995	4995	0
661	20230706	091100	29975	4995	4995	4995	4995	0
662	20230706	091000	29975	4995	4995	4995	4995	0
663	20230706	090900	29975	4995	4995	4995	4995	0
664	20230706	090800	29975	4995	4995	4995	4995	0
665	20230706	090700	29975	4995	4995	4995	4995	0
666	20230706	090600	29975	4995	4995	4995	4995	0
667	20230706	090500	29975	4995	4995	4995	4995	0
668	20230706	090400	29975	4995	4995	4995	4995	5
669	20230706	090300	5000	5000	5000	5000	5000	0
670	20230706	090200	5000	5000	5000	5000	5000	0
671	20230706	090100	5000	5000	5000	5000	5000	0
672	20230706	090000	5000	5000	5000	5000	5000	1