KissMeData/354390/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	205700	3360440	5990	5990	5990	5990	1
3	20230713	205600	3360440	5990	5990	5990	5990	0
4	20230713	205500	3360440	5990	5990	5990	5990	0
5	20230713	205400	3360440	5990	5990	5990	5990	0
6	20230713	205300	3360440	5990	5990	5990	5990	0
7	20230713	205200	3360440	5990	5990	5990	5990	0
8	20230713	205100	3360440	5990	5990	5990	5990	0
9	20230713	205000	3360440	5990	5990	5990	5990	0
10	20230713	204900	3360440	5990	5990	5990	5990	0
11	20230713	204800	3360440	5990	5990	5990	5990	0
12	20230713	204700	3360440	5990	5990	5990	5990	0
13	20230713	204600	3360440	5990	5990	5990	5990	0
14	20230713	204500	3360440	5990	5990	5990	5990	0
15	20230713	204400	3360440	5990	5990	5990	5990	0
16	20230713	204300	3360440	5990	5990	5990	5990	0
17	20230713	204200	3360440	5990	5990	5990	5990	0
18	20230713	204100	3360440	5990	5990	5990	5990	0
19	20230713	204000	3360440	5990	5990	5990	5990	0
20	20230713	203900	3360440	5990	5990	5990	5990	0
21	20230713	203800	3360440	5990	5990	5990	5990	0
22	20230713	203700	3360440	5990	5990	5990	5990	0
23	20230713	203600	3360440	5990	5990	5990	5990	0
24	20230713	203500	3360440	5990	5990	5990	5990	0
25	20230713	203400	3360440	5990	5990	5990	5990	0
26	20230713	203300	3360440	5990	5990	5990	5990	0
27	20230713	203200	3360440	5990	5990	5990	5990	0
28	20230713	203100	3360440	5990	5990	5990	5990	0
29	20230713	203000	3360440	5990	5990	5990	5990	0
30	20230713	202900	3360440	5990	5990	5990	5990	0
31	20230713	202800	3360440	5990	5990	5990	5990	0
32	20230713	202700	3360440	5990	5990	5990	5990	1
33	20230713	202600	3360440	5990	5990	5990	5990	0
34	20230713	202500	3360440	5990	5990	5990	5990	0
35	20230713	202400	3360440	5990	5990	5990	5990	0
36	20230713	202300	3360440	5990	5990	5990	5990	0
37	20230713	202200	3360440	5990	5990	5990	5990	0
38	20230713	202100	3360440	5990	5990	5990	5990	0
39	20230713	202000	3360440	5990	5990	5990	5990	0
40	20230713	201900	3360440	5990	5990	5990	5990	0
41	20230713	201800	3360440	5990	5990	5990	5990	0
42	20230713	201700	3360440	5990	5990	5990	5990	0
43	20230713	201600	3360440	5990	5990	5990	5990	0
44	20230713	201500	3360440	5990	5990	5990	5990	0
45	20230713	201400	3360440	5990	5990	5990	5990	0
46	20230713	201300	3360440	5990	5990	5990	5990	0
47	20230713	201200	3360440	5990	5990	5990	5990	0
48	20230713	201100	3360440	5990	5990	5990	5990	0
49	20230713	201000	3360440	5990	5990	5990	5990	0
50	20230713	200900	3360440	5990	5990	5990	5990	0
51	20230713	200800	3360440	5990	5990	5990	5990	0
52	20230713	200700	3360440	5990	5990	5990	5990	0
53	20230713	200600	3360440	5990	5990	5990	5990	0
54	20230713	200500	3360440	5990	5990	5990	5990	0
55	20230713	200400	3360440	5990	5990	5990	5990	0
56	20230713	200300	3360440	5990	5990	5990	5990	0
57	20230713	200200	3360440	5990	5990	5990	5990	0
58	20230713	200100	3360440	5990	5990	5990	5990	0
59	20230713	200000	3360440	5990	5990	5990	5990	0
60	20230713	195900	3360440	5990	5990	5990	5990	0
61	20230713	195800	3360440	5990	5990	5990	5990	0
62	20230713	195700	3360440	5990	5990	5990	5990	1
63	20230713	195600	3360440	5990	5990	5990	5990	0
64	20230713	195500	3360440	5990	5990	5990	5990	0
65	20230713	195400	3360440	5990	5990	5990	5990	0
66	20230713	195300	3360440	5990	5990	5990	5990	0
67	20230713	195200	3360440	5990	5990	5990	5990	0
68	20230713	195100	3360440	5990	5990	5990	5990	0
69	20230713	195000	3360440	5990	5990	5990	5990	0
70	20230713	194900	3360440	5990	5990	5990	5990	0
71	20230713	194800	3360440	5990	5990	5990	5990	0
72	20230713	194700	3360440	5990	5990	5990	5990	0
73	20230713	194600	3360440	5990	5990	5990	5990	0
74	20230713	194500	3360440	5990	5990	5990	5990	0
75	20230713	194400	3360440	5990	5990	5990	5990	0
76	20230713	194300	3360440	5990	5990	5990	5990	0
77	20230713	194200	3360440	5990	5990	5990	5990	0
78	20230713	194100	3360440	5990	5990	5990	5990	0
79	20230713	194000	3360440	5990	5990	5990	5990	0
80	20230713	193900	3360440	5990	5990	5990	5990	0
81	20230713	193800	3360440	5990	5990	5990	5990	0
82	20230713	193700	3360440	5990	5990	5990	5990	0
83	20230713	193600	3360440	5990	5990	5990	5990	0
84	20230713	193500	3360440	5990	5990	5990	5990	0
85	20230713	193400	3360440	5990	5990	5990	5990	0
86	20230713	193300	3360440	5990	5990	5990	5990	0
87	20230713	193200	3360440	5990	5990	5990	5990	0
88	20230713	193100	3360440	5990	5990	5990	5990	0
89	20230713	193000	3360440	5990	5990	5990	5990	0
90	20230713	192900	3360440	5990	5990	5990	5990	0
91	20230713	192800	3360440	5990	5990	5990	5990	0
92	20230713	192700	3360440	5990	5990	5990	5990	1
93	20230713	192600	3360440	5990	5990	5990	5990	0
94	20230713	192500	3360440	5990	5990	5990	5990	0
95	20230713	192400	3360440	5990	5990	5990	5990	0
96	20230713	192300	3360440	5990	5990	5990	5990	0
97	20230713	192200	3360440	5990	5990	5990	5990	0
98	20230713	192100	3360440	5990	5990	5990	5990	0
99	20230713	192000	3360440	5990	5990	5990	5990	0
100	20230713	191900	3360440	5990	5990	5990	5990	0
101	20230713	191800	3360440	5990	5990	5990	5990	0
102	20230713	191700	3360440	5990	5990	5990	5990	0
103	20230713	191600	3360440	5990	5990	5990	5990	0
104	20230713	191500	3360440	5990	5990	5990	5990	0
105	20230713	191400	3360440	5990	5990	5990	5990	0
106	20230713	191300	3360440	5990	5990	5990	5990	0
107	20230713	191200	3360440	5990	5990	5990	5990	0
108	20230713	191100	3360440	5990	5990	5990	5990	0
109	20230713	191000	3360440	5990	5990	5990	5990	0
110	20230713	190900	3360440	5990	5990	5990	5990	0
111	20230713	190800	3360440	5990	5990	5990	5990	0
112	20230713	190700	3360440	5990	5990	5990	5990	0
113	20230713	190600	3360440	5990	5990	5990	5990	0
114	20230713	190500	3360440	5990	5990	5990	5990	0
115	20230713	190400	3360440	5990	5990	5990	5990	0
116	20230713	190300	3360440	5990	5990	5990	5990	0
117	20230713	190200	3360440	5990	5990	5990	5990	0
118	20230713	190100	3360440	5990	5990	5990	5990	0
119	20230713	190000	3360440	5990	5990	5990	5990	0
120	20230713	185900	3360440	5990	5990	5990	5990	0
121	20230713	185800	3360440	5990	5990	5990	5990	0
122	20230713	185700	3360440	5990	5990	5990	5990	1
123	20230713	185600	3360440	5990	5990	5990	5990	0
124	20230713	185500	3360440	5990	5990	5990	5990	0
125	20230713	185400	3360440	5990	5990	5990	5990	0
126	20230713	185300	3360440	5990	5990	5990	5990	0
127	20230713	185200	3360440	5990	5990	5990	5990	0
128	20230713	185100	3360440	5990	5990	5990	5990	0
129	20230713	185000	3360440	5990	5990	5990	5990	0
130	20230713	184900	3360440	5990	5990	5990	5990	0
131	20230713	184800	3360440	5990	5990	5990	5990	0
132	20230713	184700	3360440	5990	5990	5990	5990	0
133	20230713	184600	3360440	5990	5990	5990	5990	0
134	20230713	184500	3360440	5990	5990	5990	5990	0
135	20230713	184400	3360440	5990	5990	5990	5990	0
136	20230713	184300	3360440	5990	5990	5990	5990	0
137	20230713	184200	3360440	5990	5990	5990	5990	0
138	20230713	184100	3360440	5990	5990	5990	5990	0
139	20230713	184000	3360440	5990	5990	5990	5990	0
140	20230713	183900	3360440	5990	5990	5990	5990	0
141	20230713	183800	3360440	5990	5990	5990	5990	0
142	20230713	183700	3360440	5990	5990	5990	5990	0
143	20230713	183600	3360440	5990	5990	5990	5990	0
144	20230713	183500	3360440	5990	5990	5990	5990	0
145	20230713	183400	3360440	5990	5990	5990	5990	0
146	20230713	183300	3360440	5990	5990	5990	5990	0
147	20230713	183200	3360440	5990	5990	5990	5990	0
148	20230713	183100	3360440	5990	5990	5990	5990	0
149	20230713	183000	3360440	5990	5990	5990	5990	0
150	20230713	182900	3360440	5990	5990	5990	5990	0
151	20230713	182800	3360440	5990	5990	5990	5990	0
152	20230713	182700	3360440	5990	5990	5990	5990	1
153	20230713	182600	3360440	5990	5990	5990	5990	0
154	20230713	182500	3360440	5990	5990	5990	5990	0
155	20230713	182400	3360440	5990	5990	5990	5990	0
156	20230713	182300	3360440	5990	5990	5990	5990	0
157	20230713	182200	3360440	5990	5990	5990	5990	0
158	20230713	182100	3360440	5990	5990	5990	5990	0
159	20230713	182000	3360440	5990	5990	5990	5990	0
160	20230713	181900	3360440	5990	5990	5990	5990	0
161	20230713	181800	3360440	5990	5990	5990	5990	0
162	20230713	181700	3360440	5990	5990	5990	5990	0
163	20230713	181600	3360440	5990	5990	5990	5990	0
164	20230713	181500	3360440	5990	5990	5990	5990	0
165	20230713	181400	3360440	5990	5990	5990	5990	0
166	20230713	181300	3360440	5990	5990	5990	5990	0
167	20230713	181200	3360440	5990	5990	5990	5990	0
168	20230713	181100	3360440	5990	5990	5990	5990	0
169	20230713	181000	3360440	5990	5990	5990	5990	0
170	20230713	180900	3360440	5990	5990	5990	5990	0
171	20230713	180800	3360440	5990	5990	5990	5990	0
172	20230713	180700	3360440	5990	5990	5990	5990	0
173	20230713	180600	3360440	5990	5990	5990	5990	0
174	20230713	180500	3360440	5990	5990	5990	5990	0
175	20230713	180400	3360440	5990	5990	5990	5990	0
176	20230713	180300	3360440	5990	5990	5990	5990	0
177	20230713	180200	3360440	5990	5990	5990	5990	0
178	20230713	180100	3360440	5990	5990	5990	5990	0
179	20230713	180000	3360440	5990	5990	5990	5990	0
180	20230713	175900	3360440	5990	5990	5990	5990	0
181	20230713	175800	3360440	5990	5990	5990	5990	0
182	20230713	175700	3360440	5990	5990	5990	5990	1
183	20230713	175600	3360440	5990	5990	5990	5990	0
184	20230713	175500	3360440	5990	5990	5990	5990	0
185	20230713	175400	3360440	5990	5990	5990	5990	0
186	20230713	175300	3360440	5990	5990	5990	5990	0
187	20230713	175200	3360440	5990	5990	5990	5990	0
188	20230713	175100	3360440	5990	5990	5990	5990	0
189	20230713	175000	3360440	5990	5990	5990	5990	0
190	20230713	174900	3360440	5990	5990	5990	5990	0
191	20230713	174800	3360440	5990	5990	5990	5990	0
192	20230713	174700	3360440	5990	5990	5990	5990	0
193	20230713	174600	3360440	5990	5990	5990	5990	0
194	20230713	174500	3360440	5990	5990	5990	5990	0
195	20230713	174400	3360440	5990	5990	5990	5990	0
196	20230713	174300	3360440	5990	5990	5990	5990	0
197	20230713	174200	3360440	5990	5990	5990	5990	0
198	20230713	174100	3360440	5990	5990	5990	5990	0
199	20230713	174000	3360440	5990	5990	5990	5990	0
200	20230713	173900	3360440	5990	5990	5990	5990	0
201	20230713	173800	3360440	5990	5990	5990	5990	0
202	20230713	173700	3360440	5990	5990	5990	5990	0
203	20230713	173600	3360440	5990	5990	5990	5990	0
204	20230713	173500	3360440	5990	5990	5990	5990	0
205	20230713	173400	3360440	5990	5990	5990	5990	0
206	20230713	173300	3360440	5990	5990	5990	5990	0
207	20230713	173200	3360440	5990	5990	5990	5990	0
208	20230713	173100	3360440	5990	5990	5990	5990	0
209	20230713	173000	3360440	5990	5990	5990	5990	0
210	20230713	172900	3360440	5990	5990	5990	5990	0
211	20230713	172800	3360440	5990	5990	5990	5990	0
212	20230713	172700	3360440	5990	5990	5990	5990	1
213	20230713	172600	3360440	5990	5990	5990	5990	0
214	20230713	172500	3360440	5990	5990	5990	5990	0
215	20230713	172400	3360440	5990	5990	5990	5990	0
216	20230713	172300	3360440	5990	5990	5990	5990	0
217	20230713	172200	3360440	5990	5990	5990	5990	0
218	20230713	172100	3360440	5990	5990	5990	5990	0
219	20230713	172000	3360440	5990	5990	5990	5990	0
220	20230713	171900	3360440	5990	5990	5990	5990	0
221	20230713	171800	3360440	5990	5990	5990	5990	0
222	20230713	171700	3360440	5990	5990	5990	5990	0
223	20230713	171600	3360440	5990	5990	5990	5990	0
224	20230713	171500	3360440	5990	5990	5990	5990	0
225	20230713	171400	3360440	5990	5990	5990	5990	0
226	20230713	171300	3360440	5990	5990	5990	5990	0
227	20230713	171200	3360440	5990	5990	5990	5990	0
228	20230713	171100	3360440	5990	5990	5990	5990	0
229	20230713	171000	3360440	5990	5990	5990	5990	0
230	20230713	170900	3360440	5990	5990	5990	5990	0
231	20230713	170800	3360440	5990	5990	5990	5990	0
232	20230713	170700	3360440	5990	5990	5990	5990	0
233	20230713	170600	3360440	5990	5990	5990	5990	0
234	20230713	170500	3360440	5990	5990	5990	5990	0
235	20230713	170400	3360440	5990	5990	5990	5990	0
236	20230713	170300	3360440	5990	5990	5990	5990	0
237	20230713	170200	3360440	5990	5990	5990	5990	0
238	20230713	170100	3360440	5990	5990	5990	5990	0
239	20230713	170000	3360440	5990	5990	5990	5990	0
240	20230713	165900	3360440	5990	5990	5990	5990	0
241	20230713	165800	3360440	5990	5990	5990	5990	0
242	20230713	165700	3360440	5990	5990	5990	5990	1
243	20230713	165600	3360440	5990	5990	5990	5990	0
244	20230713	165500	3360440	5990	5990	5990	5990	0
245	20230713	165400	3360440	5990	5990	5990	5990	0
246	20230713	165300	3360440	5990	5990	5990	5990	0
247	20230713	165200	3360440	5990	5990	5990	5990	0
248	20230713	165100	3360440	5990	5990	5990	5990	0
249	20230713	165000	3360440	5990	5990	5990	5990	0
250	20230713	164900	3360440	5990	5990	5990	5990	0
251	20230713	164800	3360440	5990	5990	5990	5990	0
252	20230713	164700	3360440	5990	5990	5990	5990	0
253	20230713	164600	3360440	5990	5990	5990	5990	0
254	20230713	164500	3360440	5990	5990	5990	5990	0
255	20230713	164400	3360440	5990	5990	5990	5990	0
256	20230713	164300	3360440	5990	5990	5990	5990	0
257	20230713	164200	3360440	5990	5990	5990	5990	0
258	20230713	164100	3360440	5990	5990	5990	5990	0
259	20230713	164000	3360440	5990	5990	5990	5990	0
260	20230713	163900	3360440	5990	5990	5990	5990	0
261	20230713	163800	3360440	5990	5990	5990	5990	0
262	20230713	163700	3360440	5990	5990	5990	5990	0
263	20230713	163600	3360440	5990	5990	5990	5990	0
264	20230713	163500	3360440	5990	5990	5990	5990	0
265	20230713	163400	3360440	5990	5990	5990	5990	0
266	20230713	163300	3360440	5990	5990	5990	5990	0
267	20230713	163200	3360440	5990	5990	5990	5990	0
268	20230713	163100	3360440	5990	5990	5990	5990	0
269	20230713	163000	3360440	5990	5990	5990	5990	0
270	20230713	162900	3360440	5990	5990	5990	5990	0
271	20230713	162800	3360440	5990	5990	5990	5990	0
272	20230713	162700	3360440	5990	5990	5990	5990	1
273	20230713	162600	3360440	5990	5990	5990	5990	0
274	20230713	162500	3360440	5990	5990	5990	5990	0
275	20230713	162400	3360440	5990	5990	5990	5990	0
276	20230713	162300	3360440	5990	5990	5990	5990	0
277	20230713	162200	3360440	5990	5990	5990	5990	0
278	20230713	162100	3360440	5990	5990	5990	5990	0
279	20230713	162000	3360440	5990	5990	5990	5990	0
280	20230713	161900	3360440	5990	5990	5990	5990	0
281	20230713	161800	3360440	5990	5990	5990	5990	0
282	20230713	161700	3360440	5990	5990	5990	5990	0
283	20230713	161600	3360440	5990	5990	5990	5990	0
284	20230713	161500	3360440	5990	5990	5990	5990	0
285	20230713	161400	3360440	5990	5990	5990	5990	0
286	20230713	161300	3360440	5990	5990	5990	5990	0
287	20230713	161200	3360440	5990	5990	5990	5990	0
288	20230713	161100	3360440	5990	5990	5990	5990	0
289	20230713	161000	3360440	5990	5990	5990	5990	0
290	20230713	160900	3360440	5990	5990	5990	5990	0
291	20230713	160800	3360440	5990	5990	5990	5990	0
292	20230713	160700	3360440	5990	5990	5990	5990	0
293	20230713	160600	3360440	5990	5990	5990	5990	0
294	20230713	160500	3360440	5990	5990	5990	5990	0
295	20230713	160400	3360440	5990	5990	5990	5990	0
296	20230713	160300	3360440	5990	5990	5990	5990	0
297	20230713	160200	3360440	5990	5990	5990	5990	0
298	20230713	160100	3360440	5990	5990	5990	5990	0
299	20230713	160000	3360440	5990	5990	5990	5990	0
300	20230713	155900	3360440	5990	5990	5990	5990	0
301	20230713	155800	3360440	5990	5990	5990	5990	0
302	20230713	155700	3360440	5990	5990	5990	5990	1
303	20230713	155600	3360440	5990	5990	5990	5990	0
304	20230713	155500	3360440	5990	5990	5990	5990	0
305	20230713	155400	3360440	5990	5990	5990	5990	0
306	20230713	155300	3360440	5990	5990	5990	5990	0
307	20230713	155200	3360440	5990	5990	5990	5990	0
308	20230713	155100	3360440	5990	5990	5990	5990	0
309	20230713	155000	3360440	5990	5990	5990	5990	0
310	20230713	154900	3360440	5990	5990	5990	5990	0
311	20230713	154800	3360440	5990	5990	5990	5990	0
312	20230713	154700	3360440	5990	5990	5990	5990	0
313	20230713	154600	3360440	5990	5990	5990	5990	0
314	20230713	154500	3360440	5990	5990	5990	5990	0
315	20230713	154400	3360440	5990	5990	5990	5990	0
316	20230713	154300	3360440	5990	5990	5990	5990	0
317	20230713	154200	3360440	5990	5990	5990	5990	0
318	20230713	154100	3360440	5990	5990	5990	5990	0
319	20230713	154000	3360440	5990	5990	5990	5990	0
320	20230713	153900	3360440	5990	5990	5990	5990	0
321	20230713	153800	3360440	5990	5990	5990	5990	0
322	20230713	153700	3360440	5990	5990	5990	5990	0
323	20230713	153600	3360440	5990	5990	5990	5990	0
324	20230713	153500	3360440	5990	5990	5990	5990	0
325	20230713	153400	3360440	5990	5990	5990	5990	0
326	20230713	153300	3360440	5990	5990	5990	5990	0
327	20230713	153200	3360440	5990	5990	5990	5990	0
328	20230713	153100	3360440	5990	5990	5990	5990	0
329	20230713	153000	3360440	5990	5990	5990	5990	0
330	20230713	152900	3360440	5990	5990	5990	5990	0
331	20230713	152800	3360440	5990	5990	5990	5990	0
332	20230713	152700	3360440	5990	5990	5990	5990	0
333	20230713	152600	3360440	5990	5990	5990	5990	0
334	20230713	152500	3360440	5990	5990	5990	5990	0
335	20230713	152400	3360440	5990	5990	5990	5990	0
336	20230713	152300	3360440	5990	5990	5990	5990	0
337	20230713	152200	3360440	5990	5990	5990	5990	0
338	20230713	152100	3360440	5990	5990	5990	5990	0
339	20230713	152000	3360440	5990	5990	5990	5990	0
340	20230713	151900	3360440	5990	5990	5990	5990	0
341	20230713	151800	3360440	5990	5990	5990	5990	0
342	20230713	151700	3360440	5990	5990	5990	5990	0
343	20230713	151600	3360440	5990	5990	5990	5990	0
344	20230713	151500	3360440	5990	5990	5990	5990	0
345	20230713	151400	3360440	5990	5990	5990	5990	0
346	20230713	151300	3360440	5990	5990	5990	5990	0
347	20230713	151200	3360440	5990	5990	5990	5990	0
348	20230713	151100	3360440	5990	5990	5990	5990	0
349	20230713	151000	3360440	5990	5990	5990	5990	0
350	20230713	150900	3360440	5990	5990	5990	5990	0
351	20230713	150800	3360440	5990	5990	5990	5990	1
352	20230713	150700	3354450	5800	5800	5800	5800	0
353	20230713	150600	3354450	5800	5800	5800	5800	0
354	20230713	150500	3354450	5800	5800	5800	5800	0
355	20230713	150400	3354450	5800	5800	5800	5800	0
356	20230713	150300	3354450	5800	5800	5800	5800	0
357	20230713	150200	3354450	5800	5800	5800	5800	0
358	20230713	150100	3354450	5800	5800	5800	5800	0
359	20230713	150000	3354450	5800	5800	5800	5800	0
360	20230713	145900	3354450	5800	5800	5800	5800	0
361	20230713	145800	3354450	5800	5800	5800	5800	0
362	20230713	145700	3354450	5800	5800	5800	5800	0
363	20230713	145600	3354450	5800	5800	5800	5800	0
364	20230713	145500	3354450	5800	5800	5800	5800	0
365	20230713	145400	3354450	5800	5800	5800	5800	0
366	20230713	145300	3354450	5800	5800	5800	5800	0
367	20230713	145200	3354450	5800	5800	5800	5800	0
368	20230713	145100	3354450	5800	5800	5800	5800	0
369	20230713	145000	3354450	5800	5800	5800	5800	0
370	20230713	144900	3354450	5800	5800	5800	5800	0
371	20230713	144800	3354450	5800	5800	5800	5800	0
372	20230713	144700	3354450	5800	5800	5800	5800	0
373	20230713	144600	3354450	5800	5800	5800	5800	0
374	20230713	144500	3354450	5800	5800	5800	5800	0
375	20230713	144400	3354450	5800	5800	5800	5800	0
376	20230713	144300	3354450	5800	5800	5800	5800	0
377	20230713	144200	3354450	5800	5800	5800	5800	0
378	20230713	144100	3354450	5800	5800	5800	5800	0
379	20230713	144000	3354450	5800	5800	5800	5800	0
380	20230713	143900	3354450	5800	5800	5800	5800	0
381	20230713	143800	3354450	5800	5800	5800	5800	0
382	20230713	143700	3354450	5800	5800	5800	5800	0
383	20230713	143600	3354450	5800	5800	5800	5800	0
384	20230713	143500	3354450	5800	5800	5800	5800	0
385	20230713	143400	3354450	5800	5800	5800	5800	0
386	20230713	143300	3354450	5800	5800	5800	5800	399
387	20230713	143200	1040250	5800	5800	5800	5800	0
388	20230713	143100	1040250	5800	5800	5800	5800	0
389	20230713	143000	1040250	5800	5800	5800	5800	0
390	20230713	142900	1040250	5800	5800	5800	5800	0
391	20230713	142800	1040250	5800	5800	5800	5800	0
392	20230713	142700	1040250	5800	5800	5800	5800	0
393	20230713	142600	1040250	5800	5800	5800	5800	0
394	20230713	142500	1040250	5800	5800	5800	5800	0
395	20230713	142400	1040250	5800	5800	5800	5800	0
396	20230713	142300	1040250	5800	5800	5800	5800	0
397	20230713	142200	1040250	5800	5800	5800	5800	0
398	20230713	142100	1040250	5800	5800	5800	5800	0
399	20230713	142000	1040250	5800	5800	5800	5800	0
400	20230713	141900	1040250	5800	5800	5800	5800	0
401	20230713	141800	1040250	5800	5800	5800	5800	0
402	20230713	141700	1040250	5800	5800	5800	5800	0
403	20230713	141600	1040250	5800	5800	5800	5800	0
404	20230713	141500	1040250	5800	5800	5800	5800	0
405	20230713	141400	1040250	5800	5800	5800	5800	0
406	20230713	141300	1040250	5800	5800	5800	5800	0
407	20230713	141200	1040250	5800	5800	5800	5800	0
408	20230713	141100	1040250	5800	5800	5800	5800	0
409	20230713	141000	1040250	5800	5800	5800	5800	0
410	20230713	140900	1040250	5800	5800	5800	5800	0
411	20230713	140800	1040250	5800	5800	5800	5800	0
412	20230713	140700	1040250	5800	5800	5800	5800	0
413	20230713	140600	1040250	5800	5800	5800	5800	0
414	20230713	140500	1040250	5800	5800	5800	5800	0
415	20230713	140400	1040250	5800	5800	5800	5800	0
416	20230713	140300	1040250	5800	5800	5800	5800	0
417	20230713	140200	1040250	5800	5800	5800	5800	0
418	20230713	140100	1040250	5800	5800	5800	5800	0
419	20230713	140000	1040250	5800	5800	5800	5800	0
420	20230713	135900	1040250	5800	5800	5800	5800	0
421	20230713	135800	1040250	5800	5800	5800	5800	0
422	20230713	135700	1040250	5800	5800	5800	5800	0
423	20230713	135600	1040250	5800	5800	5800	5800	0
424	20230713	135500	1040250	5800	5800	5800	5800	0
425	20230713	135400	1040250	5800	5800	5800	5800	0
426	20230713	135300	1040250	5800	5800	5800	5800	0
427	20230713	135200	1040250	5800	5800	5800	5800	0
428	20230713	135100	1040250	5800	5800	5800	5800	0
429	20230713	135000	1040250	5800	5800	5800	5800	0
430	20230713	134900	1040250	5800	5800	5800	5800	0
431	20230713	134800	1040250	5800	5800	5800	5800	0
432	20230713	134700	1040250	5800	5800	5800	5800	0
433	20230713	134600	1040250	5800	5800	5800	5800	20
434	20230713	134500	924250	5800	5800	5800	5800	0
435	20230713	134400	924250	5800	5800	5800	5800	0
436	20230713	134300	924250	5800	5800	5800	5800	0
437	20230713	134200	924250	5800	5800	5800	5800	0
438	20230713	134100	924250	5800	5800	5800	5800	0
439	20230713	134000	924250	5800	5800	5800	5800	0
440	20230713	133900	924250	5800	5800	5800	5800	0
441	20230713	133800	924250	5800	5800	5800	5800	0
442	20230713	133700	924250	5800	5800	5800	5800	0
443	20230713	133600	924250	5800	5800	5800	5800	0
444	20230713	133500	924250	5800	5800	5800	5800	0
445	20230713	133400	924250	5800	5800	5800	5800	0
446	20230713	133300	924250	5800	5800	5800	5800	0
447	20230713	133200	924250	5800	5800	5800	5800	0
448	20230713	133100	924250	5800	5800	5800	5800	0
449	20230713	133000	924250	5800	5800	5800	5800	0
450	20230713	132900	924250	5800	5800	5800	5800	0
451	20230713	132800	924250	5800	5800	5800	5800	0
452	20230713	132700	924250	5800	5800	5800	5800	0
453	20230713	132600	924250	5800	5800	5800	5800	0
454	20230713	132500	924250	5800	5800	5800	5800	0
455	20230713	132400	924250	5800	5800	5800	5800	0
456	20230713	132300	924250	5800	5800	5800	5800	0
457	20230713	132200	924250	5800	5800	5800	5800	0
458	20230713	132100	924250	5800	5800	5800	5800	0
459	20230713	132000	924250	5800	5800	5800	5800	0
460	20230713	131900	924250	5800	5800	5800	5800	0
461	20230713	131800	924250	5800	5800	5800	5800	0
462	20230713	131700	924250	5800	5800	5800	5800	0
463	20230713	131600	924250	5800	5800	5800	5800	0
464	20230713	131500	924250	5800	5800	5800	5800	0
465	20230713	131400	924250	5800	5800	5800	5800	0
466	20230713	131300	924250	5800	5800	5800	5800	0
467	20230713	131200	924250	5800	5800	5800	5800	0
468	20230713	131100	924250	5800	5800	5800	5800	0
469	20230713	131000	924250	5800	5800	5800	5800	0
470	20230713	130900	924250	5800	5800	5800	5800	0
471	20230713	130800	924250	5800	5800	5800	5800	0
472	20230713	130700	924250	5800	5800	5800	5800	0
473	20230713	130600	924250	5800	5800	5800	5800	0
474	20230713	130500	924250	5800	5800	5800	5800	0
475	20230713	130400	924250	5800	5800	5800	5800	0
476	20230713	130300	924250	5800	5800	5800	5800	0
477	20230713	130200	924250	5800	5800	5800	5800	0
478	20230713	130100	924250	5800	5800	5800	5800	0
479	20230713	130000	924250	5800	5800	5800	5800	0
480	20230713	125900	924250	5800	5800	5800	5800	0
481	20230713	125800	924250	5800	5800	5800	5800	0
482	20230713	125700	924250	5800	5800	5800	5800	0
483	20230713	125600	924250	5800	5800	5800	5800	0
484	20230713	125500	924250	5800	5800	5800	5800	0
485	20230713	125400	924250	5800	5800	5800	5800	0
486	20230713	125300	924250	5800	5800	5800	5800	0
487	20230713	125200	924250	5800	5800	5800	5800	0
488	20230713	125100	924250	5800	5800	5800	5800	0
489	20230713	125000	924250	5800	5800	5800	5800	0
490	20230713	124900	924250	5800	5800	5800	5800	0
491	20230713	124800	924250	5800	5800	5800	5800	0
492	20230713	124700	924250	5800	5800	5800	5800	57
493	20230713	124600	593650	5800	5800	5800	5800	0
494	20230713	124500	593650	5800	5800	5800	5800	0
495	20230713	124400	593650	5800	5800	5800	5800	0
496	20230713	124300	593650	5800	5800	5800	5800	0
497	20230713	124200	593650	5800	5800	5800	5800	0
498	20230713	124100	593650	5800	5800	5800	5800	0
499	20230713	124000	593650	5800	5800	5800	5800	0
500	20230713	123900	593650	5800	5800	5800	5800	0
501	20230713	123800	593650	5800	5800	5800	5800	0
502	20230713	123700	593650	5800	5800	5800	5800	0
503	20230713	123600	593650	5800	5800	5800	5800	0
504	20230713	123500	593650	5800	5800	5800	5800	0
505	20230713	123400	593650	5800	5800	5800	5800	0
506	20230713	123300	593650	5800	5800	5800	5800	0
507	20230713	123200	593650	5800	5800	5800	5800	0
508	20230713	123100	593650	5800	5840	5840	5800	100
509	20230713	123000	13550	6780	6780	6780	6780	0
510	20230713	122900	13550	6780	6780	6780	6780	0
511	20230713	122800	13550	6780	6780	6780	6780	0
512	20230713	122700	13550	6780	6780	6780	6780	0
513	20230713	122600	13550	6780	6780	6780	6780	0
514	20230713	122500	13550	6780	6780	6780	6780	0
515	20230713	122400	13550	6780	6780	6780	6780	0
516	20230713	122300	13550	6780	6780	6780	6780	0
517	20230713	122200	13550	6780	6780	6780	6780	0
518	20230713	122100	13550	6780	6780	6780	6780	0
519	20230713	122000	13550	6780	6780	6780	6780	0
520	20230713	121900	13550	6780	6780	6780	6780	0
521	20230713	121800	13550	6780	6780	6780	6780	0
522	20230713	121700	13550	6780	6780	6780	6780	0
523	20230713	121600	13550	6780	6780	6780	6780	0
524	20230713	121500	13550	6780	6780	6780	6780	0
525	20230713	121400	13550	6780	6780	6780	6780	0
526	20230713	121300	13550	6780	6780	6780	6780	0
527	20230713	121200	13550	6780	6780	6780	6780	0
528	20230713	121100	13550	6780	6780	6780	6780	0
529	20230713	121000	13550	6780	6780	6780	6780	0
530	20230713	120900	13550	6780	6780	6780	6780	0
531	20230713	120800	13550	6780	6780	6780	6780	0
532	20230713	120700	13550	6780	6780	6780	6780	0
533	20230713	120600	13550	6780	6780	6780	6780	0
534	20230713	120500	13550	6780	6780	6780	6780	0
535	20230713	120400	13550	6780	6780	6780	6780	0
536	20230713	120300	13550	6780	6780	6780	6780	0
537	20230713	120200	13550	6780	6780	6780	6780	0
538	20230713	120100	13550	6780	6780	6780	6780	0
539	20230713	120000	13550	6780	6780	6780	6780	0
540	20230713	115900	13550	6780	6780	6780	6780	0
541	20230713	115800	13550	6780	6780	6780	6780	0
542	20230713	115700	13550	6780	6780	6780	6780	0
543	20230713	115600	13550	6780	6780	6780	6780	0
544	20230713	115500	13550	6780	6780	6780	6780	0
545	20230713	115400	13550	6780	6780	6780	6780	0
546	20230713	115300	13550	6780	6780	6780	6780	0
547	20230713	115200	13550	6780	6780	6780	6780	0
548	20230713	115100	13550	6780	6780	6780	6780	0
549	20230713	115000	13550	6780	6780	6780	6780	0
550	20230713	114900	13550	6780	6780	6780	6780	0
551	20230713	114800	13550	6780	6780	6780	6780	0
552	20230713	114700	13550	6780	6780	6780	6780	0
553	20230713	114600	13550	6780	6780	6780	6780	0
554	20230713	114500	13550	6780	6780	6780	6780	0
555	20230713	114400	13550	6780	6780	6780	6780	0
556	20230713	114300	13550	6780	6780	6780	6780	0
557	20230713	114200	13550	6780	6780	6780	6780	0
558	20230713	114100	13550	6780	6780	6780	6780	0
559	20230713	114000	13550	6780	6780	6780	6780	0
560	20230713	113900	13550	6780	6780	6780	6780	0
561	20230713	113800	13550	6780	6780	6780	6780	0
562	20230713	113700	13550	6780	6780	6780	6780	0
563	20230713	113600	13550	6780	6780	6780	6780	0
564	20230713	113500	13550	6780	6780	6780	6780	0
565	20230713	113400	13550	6780	6780	6780	6780	0
566	20230713	113300	13550	6780	6780	6780	6780	0
567	20230713	113200	13550	6780	6780	6780	6780	0
568	20230713	113100	13550	6780	6780	6780	6780	0
569	20230713	113000	13550	6780	6780	6780	6780	0
570	20230713	112900	13550	6780	6780	6780	6780	0
571	20230713	112800	13550	6780	6780	6780	6780	0
572	20230713	112700	13550	6780	6780	6780	6780	0
573	20230713	112600	13550	6780	6780	6780	6780	0
574	20230713	112500	13550	6780	6780	6780	6780	0
575	20230713	112400	13550	6780	6780	6780	6780	0
576	20230713	112300	13550	6780	6780	6780	6780	0
577	20230713	112200	13550	6780	6780	6780	6780	0
578	20230713	112100	13550	6780	6780	6780	6780	0
579	20230713	112000	13550	6780	6780	6780	6780	0
580	20230713	111900	13550	6780	6780	6780	6780	0
581	20230713	111800	13550	6780	6780	6780	6780	0
582	20230713	111700	13550	6780	6780	6780	6780	0
583	20230713	111600	13550	6780	6780	6780	6780	0
584	20230713	111500	13550	6780	6780	6780	6780	0
585	20230713	111400	13550	6780	6780	6780	6780	0
586	20230713	111300	13550	6780	6780	6780	6780	0
587	20230713	111200	13550	6780	6780	6780	6780	0
588	20230713	111100	13550	6780	6780	6780	6780	0
589	20230713	111000	13550	6780	6780	6780	6780	0
590	20230713	110900	13550	6780	6780	6780	6780	0
591	20230713	110800	13550	6780	6780	6780	6780	0
592	20230713	110700	13550	6780	6780	6780	6780	0
593	20230713	110600	13550	6780	6780	6780	6780	0
594	20230713	110500	13550	6780	6780	6780	6780	0
595	20230713	110400	13550	6780	6780	6780	6780	0
596	20230713	110300	13550	6780	6780	6780	6780	0
597	20230713	110200	13550	6780	6780	6780	6780	0
598	20230713	110100	13550	6780	6780	6780	6780	0
599	20230713	110000	13550	6780	6780	6780	6780	0
600	20230713	105900	13550	6780	6780	6780	6780	0
601	20230713	105800	13550	6780	6780	6780	6780	0
602	20230713	105700	13550	6780	6780	6780	6780	0
603	20230713	105600	13550	6780	6780	6780	6780	0
604	20230713	105500	13550	6780	6780	6780	6780	0
605	20230713	105400	13550	6780	6780	6780	6780	0
606	20230713	105300	13550	6780	6780	6780	6780	0
607	20230713	105200	13550	6780	6780	6780	6780	0
608	20230713	105100	13550	6780	6780	6780	6780	0
609	20230713	105000	13550	6780	6780	6780	6780	0
610	20230713	104900	13550	6780	6780	6780	6780	0
611	20230713	104800	13550	6780	6780	6780	6780	0
612	20230713	104700	13550	6780	6780	6780	6780	0
613	20230713	104600	13550	6780	6780	6780	6780	0
614	20230713	104500	13550	6780	6780	6780	6780	0
615	20230713	104400	13550	6780	6780	6780	6780	0
616	20230713	104300	13550	6780	6780	6780	6780	0
617	20230713	104200	13550	6780	6780	6780	6780	0
618	20230713	104100	13550	6780	6780	6780	6780	0
619	20230713	104000	13550	6780	6780	6780	6780	0
620	20230713	103900	13550	6780	6780	6780	6780	0
621	20230713	103800	13550	6780	6780	6780	6780	0
622	20230713	103700	13550	6780	6780	6780	6780	0
623	20230713	103600	13550	6780	6780	6780	6780	0
624	20230713	103500	13550	6780	6780	6780	6780	0
625	20230713	103400	13550	6780	6780	6780	6780	0
626	20230713	103300	13550	6780	6780	6780	6780	0
627	20230713	103200	13550	6780	6780	6780	6780	0
628	20230713	103100	13550	6780	6780	6780	6780	0
629	20230713	103000	13550	6780	6780	6780	6780	0
630	20230713	102900	13550	6780	6780	6780	6780	0
631	20230713	102800	13550	6780	6780	6780	6780	0
632	20230713	102700	13550	6780	6780	6780	6780	0
633	20230713	102600	13550	6780	6780	6780	6780	0
634	20230713	102500	13550	6780	6780	6780	6780	0
635	20230713	102400	13550	6780	6780	6780	6780	0
636	20230713	102300	13550	6780	6780	6780	6780	0
637	20230713	102200	13550	6780	6780	6780	6780	0
638	20230713	102100	13550	6780	6780	6780	6780	0
639	20230713	102000	13550	6780	6780	6780	6780	0
640	20230713	101900	13550	6780	6780	6780	6780	0
641	20230713	101800	13550	6780	6780	6780	6780	0
642	20230713	101700	13550	6780	6780	6780	6780	0
643	20230713	101600	13550	6780	6780	6780	6780	0
644	20230713	101500	13550	6780	6780	6780	6780	0
645	20230713	101400	13550	6780	6780	6780	6780	0
646	20230713	101300	13550	6780	6780	6780	6780	0
647	20230713	101200	13550	6780	6780	6780	6780	0
648	20230713	101100	13550	6780	6780	6780	6780	0
649	20230713	101000	13550	6780	6780	6780	6780	0
650	20230713	100900	13550	6780	6780	6780	6780	0
651	20230713	100800	13550	6780	6780	6780	6780	0
652	20230713	100700	13550	6780	6780	6780	6780	0
653	20230713	100600	13550	6780	6780	6780	6780	0
654	20230713	100500	13550	6780	6780	6780	6780	1
655	20230713	100400	6770	6770	6770	6770	6770	0
656	20230713	100300	6770	6770	6770	6770	6770	0
657	20230713	100200	6770	6770	6770	6770	6770	0
658	20230713	100100	6770	6770	6770	6770	6770	0
659	20230713	100000	6770	6770	6770	6770	6770	0
660	20230713	095900	6770	6770	6770	6770	6770	0
661	20230713	095800	6770	6770	6770	6770	6770	0
662	20230713	095700	6770	6770	6770	6770	6770	0
663	20230713	095600	6770	6770	6770	6770	6770	0
664	20230713	095500	6770	6770	6770	6770	6770	0
665	20230713	095400	6770	6770	6770	6770	6770	0
666	20230713	095300	6770	6770	6770	6770	6770	0
667	20230713	095200	6770	6770	6770	6770	6770	0
668	20230713	095100	6770	6770	6770	6770	6770	0
669	20230713	095000	6770	6770	6770	6770	6770	0
670	20230713	094900	6770	6770	6770	6770	6770	0
671	20230713	094800	6770	6770	6770	6770	6770	0
672	20230713	094700	6770	6770	6770	6770	6770	0
673	20230713	094600	6770	6770	6770	6770	6770	0
674	20230713	094500	6770	6770	6770	6770	6770	0
675	20230713	094400	6770	6770	6770	6770	6770	0
676	20230713	094300	6770	6770	6770	6770	6770	0
677	20230713	094200	6770	6770	6770	6770	6770	0
678	20230713	094100	6770	6770	6770	6770	6770	0
679	20230713	094000	6770	6770	6770	6770	6770	0
680	20230713	093900	6770	6770	6770	6770	6770	0
681	20230713	093800	6770	6770	6770	6770	6770	0
682	20230713	093700	6770	6770	6770	6770	6770	0
683	20230713	093600	6770	6770	6770	6770	6770	0
684	20230713	093500	6770	6770	6770	6770	6770	0
685	20230713	093400	6770	6770	6770	6770	6770	1
686	20230713	093300	0	5990	5990	5990	5990	0
687	20230713	093200	0	5990	5990	5990	5990	0
688	20230713	093100	0	5990	5990	5990	5990	0
689	20230713	093000	0	5990	5990	5990	5990	0
690	20230713	092900	0	5990	5990	5990	5990	0
691	20230713	092800	0	5990	5990	5990	5990	0
692	20230713	092700	0	5990	5990	5990	5990	0
693	20230713	092600	0	5990	5990	5990	5990	0
694	20230713	092500	0	5990	5990	5990	5990	0
695	20230713	092400	0	5990	5990	5990	5990	0
696	20230713	092300	0	5990	5990	5990	5990	0
697	20230713	092200	0	5990	5990	5990	5990	0
698	20230713	092100	0	5990	5990	5990	5990	0
699	20230713	092000	0	5990	5990	5990	5990	0
700	20230713	091900	0	5990	5990	5990	5990	0
701	20230713	091800	0	5990	5990	5990	5990	0
702	20230713	091700	0	5990	5990	5990	5990	0
703	20230713	091600	0	5990	5990	5990	5990	0
704	20230713	091500	0	5990	5990	5990	5990	0
705	20230713	091400	0	5990	5990	5990	5990	0
706	20230713	091300	0	5990	5990	5990	5990	0
707	20230713	091200	0	5990	5990	5990	5990	0
708	20230713	091100	0	5990	5990	5990	5990	0
709	20230713	091000	0	5990	5990	5990	5990	0
710	20230713	090900	0	5990	5990	5990	5990	0
711	20230713	090800	0	5990	5990	5990	5990	0
712	20230713	090700	0	5990	5990	5990	5990	0
713	20230713	090600	0	5990	5990	5990	5990	0
714	20230713	090500	0	5990	5990	5990	5990	0
715	20230713	090400	0	5990	5990	5990	5990	0
716	20230713	090300	0	5990	5990	5990	5990	0
717	20230713	090200	0	5990	5990	5990	5990	0
718	20230713	090100	0	5990	5990	5990	5990	0
719	20230713	090000	0	5990	5990	5990	5990	0