KissMeData/253610/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	203600	3840439	1890	1890	1890	1890	1
3	20230719	203500	3840439	1890	1890	1890	1890	0
4	20230719	203400	3840439	1890	1890	1890	1890	0
5	20230719	203300	3840439	1890	1890	1890	1890	0
6	20230719	203200	3840439	1890	1890	1890	1890	0
7	20230719	203100	3840439	1890	1890	1890	1890	0
8	20230719	203000	3840439	1890	1890	1890	1890	0
9	20230719	202900	3840439	1890	1890	1890	1890	0
10	20230719	202800	3840439	1890	1890	1890	1890	0
11	20230719	202700	3840439	1890	1890	1890	1890	0
12	20230719	202600	3840439	1890	1890	1890	1890	0
13	20230719	202500	3840439	1890	1890	1890	1890	0
14	20230719	202400	3840439	1890	1890	1890	1890	0
15	20230719	202300	3840439	1890	1890	1890	1890	0
16	20230719	202200	3840439	1890	1890	1890	1890	0
17	20230719	202100	3840439	1890	1890	1890	1890	0
18	20230719	202000	3840439	1890	1890	1890	1890	0
19	20230719	201900	3840439	1890	1890	1890	1890	0
20	20230719	201800	3840439	1890	1890	1890	1890	0
21	20230719	201700	3840439	1890	1890	1890	1890	0
22	20230719	201600	3840439	1890	1890	1890	1890	0
23	20230719	201500	3840439	1890	1890	1890	1890	0
24	20230719	201400	3840439	1890	1890	1890	1890	0
25	20230719	201300	3840439	1890	1890	1890	1890	0
26	20230719	201200	3840439	1890	1890	1890	1890	0
27	20230719	201100	3840439	1890	1890	1890	1890	0
28	20230719	201000	3840439	1890	1890	1890	1890	0
29	20230719	200900	3840439	1890	1890	1890	1890	0
30	20230719	200800	3840439	1890	1890	1890	1890	0
31	20230719	200700	3840439	1890	1890	1890	1890	0
32	20230719	200600	3840439	1890	1890	1890	1890	1
33	20230719	200500	3840439	1890	1890	1890	1890	0
34	20230719	200400	3840439	1890	1890	1890	1890	0
35	20230719	200300	3840439	1890	1890	1890	1890	0
36	20230719	200200	3840439	1890	1890	1890	1890	0
37	20230719	200100	3840439	1890	1890	1890	1890	0
38	20230719	200000	3840439	1890	1890	1890	1890	0
39	20230719	195900	3840439	1890	1890	1890	1890	0
40	20230719	195800	3840439	1890	1890	1890	1890	0
41	20230719	195700	3840439	1890	1890	1890	1890	0
42	20230719	195600	3840439	1890	1890	1890	1890	0
43	20230719	195500	3840439	1890	1890	1890	1890	0
44	20230719	195400	3840439	1890	1890	1890	1890	0
45	20230719	195300	3840439	1890	1890	1890	1890	0
46	20230719	195200	3840439	1890	1890	1890	1890	0
47	20230719	195100	3840439	1890	1890	1890	1890	0
48	20230719	195000	3840439	1890	1890	1890	1890	0
49	20230719	194900	3840439	1890	1890	1890	1890	0
50	20230719	194800	3840439	1890	1890	1890	1890	0
51	20230719	194700	3840439	1890	1890	1890	1890	0
52	20230719	194600	3840439	1890	1890	1890	1890	0
53	20230719	194500	3840439	1890	1890	1890	1890	0
54	20230719	194400	3840439	1890	1890	1890	1890	0
55	20230719	194300	3840439	1890	1890	1890	1890	0
56	20230719	194200	3840439	1890	1890	1890	1890	0
57	20230719	194100	3840439	1890	1890	1890	1890	0
58	20230719	194000	3840439	1890	1890	1890	1890	0
59	20230719	193900	3840439	1890	1890	1890	1890	0
60	20230719	193800	3840439	1890	1890	1890	1890	0
61	20230719	193700	3840439	1890	1890	1890	1890	0
62	20230719	193600	3840439	1890	1890	1890	1890	1
63	20230719	193500	3840439	1890	1890	1890	1890	0
64	20230719	193400	3840439	1890	1890	1890	1890	0
65	20230719	193300	3840439	1890	1890	1890	1890	0
66	20230719	193200	3840439	1890	1890	1890	1890	0
67	20230719	193100	3840439	1890	1890	1890	1890	0
68	20230719	193000	3840439	1890	1890	1890	1890	0
69	20230719	192900	3840439	1890	1890	1890	1890	0
70	20230719	192800	3840439	1890	1890	1890	1890	0
71	20230719	192700	3840439	1890	1890	1890	1890	0
72	20230719	192600	3840439	1890	1890	1890	1890	0
73	20230719	192500	3840439	1890	1890	1890	1890	0
74	20230719	192400	3840439	1890	1890	1890	1890	0
75	20230719	192300	3840439	1890	1890	1890	1890	0
76	20230719	192200	3840439	1890	1890	1890	1890	0
77	20230719	192100	3840439	1890	1890	1890	1890	0
78	20230719	192000	3840439	1890	1890	1890	1890	0
79	20230719	191900	3840439	1890	1890	1890	1890	0
80	20230719	191800	3840439	1890	1890	1890	1890	0
81	20230719	191700	3840439	1890	1890	1890	1890	0
82	20230719	191600	3840439	1890	1890	1890	1890	0
83	20230719	191500	3840439	1890	1890	1890	1890	0
84	20230719	191400	3840439	1890	1890	1890	1890	0
85	20230719	191300	3840439	1890	1890	1890	1890	0
86	20230719	191200	3840439	1890	1890	1890	1890	0
87	20230719	191100	3840439	1890	1890	1890	1890	0
88	20230719	191000	3840439	1890	1890	1890	1890	0
89	20230719	190900	3840439	1890	1890	1890	1890	0
90	20230719	190800	3840439	1890	1890	1890	1890	0
91	20230719	190700	3840439	1890	1890	1890	1890	0
92	20230719	190600	3840439	1890	1890	1890	1890	1
93	20230719	190500	3840439	1890	1890	1890	1890	0
94	20230719	190400	3840439	1890	1890	1890	1890	0
95	20230719	190300	3840439	1890	1890	1890	1890	0
96	20230719	190200	3840439	1890	1890	1890	1890	0
97	20230719	190100	3840439	1890	1890	1890	1890	0
98	20230719	190000	3840439	1890	1890	1890	1890	0
99	20230719	185900	3840439	1890	1890	1890	1890	0
100	20230719	185800	3840439	1890	1890	1890	1890	0
101	20230719	185700	3840439	1890	1890	1890	1890	0
102	20230719	185600	3840439	1890	1890	1890	1890	0
103	20230719	185500	3840439	1890	1890	1890	1890	0
104	20230719	185400	3840439	1890	1890	1890	1890	0
105	20230719	185300	3840439	1890	1890	1890	1890	0
106	20230719	185200	3840439	1890	1890	1890	1890	0
107	20230719	185100	3840439	1890	1890	1890	1890	0
108	20230719	185000	3840439	1890	1890	1890	1890	0
109	20230719	184900	3840439	1890	1890	1890	1890	0
110	20230719	184800	3840439	1890	1890	1890	1890	0
111	20230719	184700	3840439	1890	1890	1890	1890	0
112	20230719	184600	3840439	1890	1890	1890	1890	0
113	20230719	184500	3840439	1890	1890	1890	1890	0
114	20230719	184400	3840439	1890	1890	1890	1890	0
115	20230719	184300	3840439	1890	1890	1890	1890	0
116	20230719	184200	3840439	1890	1890	1890	1890	0
117	20230719	184100	3840439	1890	1890	1890	1890	0
118	20230719	184000	3840439	1890	1890	1890	1890	0
119	20230719	183900	3840439	1890	1890	1890	1890	0
120	20230719	183800	3840439	1890	1890	1890	1890	0
121	20230719	183700	3840439	1890	1890	1890	1890	0
122	20230719	183600	3840439	1890	1890	1890	1890	1
123	20230719	183500	3840439	1890	1890	1890	1890	0
124	20230719	183400	3840439	1890	1890	1890	1890	0
125	20230719	183300	3840439	1890	1890	1890	1890	0
126	20230719	183200	3840439	1890	1890	1890	1890	0
127	20230719	183100	3840439	1890	1890	1890	1890	0
128	20230719	183000	3840439	1890	1890	1890	1890	0
129	20230719	182900	3840439	1890	1890	1890	1890	0
130	20230719	182800	3840439	1890	1890	1890	1890	0
131	20230719	182700	3840439	1890	1890	1890	1890	0
132	20230719	182600	3840439	1890	1890	1890	1890	0
133	20230719	182500	3840439	1890	1890	1890	1890	0
134	20230719	182400	3840439	1890	1890	1890	1890	0
135	20230719	182300	3840439	1890	1890	1890	1890	0
136	20230719	182200	3840439	1890	1890	1890	1890	0
137	20230719	182100	3840439	1890	1890	1890	1890	0
138	20230719	182000	3840439	1890	1890	1890	1890	0
139	20230719	181900	3840439	1890	1890	1890	1890	0
140	20230719	181800	3840439	1890	1890	1890	1890	0
141	20230719	181700	3840439	1890	1890	1890	1890	0
142	20230719	181600	3840439	1890	1890	1890	1890	0
143	20230719	181500	3840439	1890	1890	1890	1890	0
144	20230719	181400	3840439	1890	1890	1890	1890	0
145	20230719	181300	3840439	1890	1890	1890	1890	0
146	20230719	181200	3840439	1890	1890	1890	1890	0
147	20230719	181100	3840439	1890	1890	1890	1890	0
148	20230719	181000	3840439	1890	1890	1890	1890	0
149	20230719	180900	3840439	1890	1890	1890	1890	0
150	20230719	180800	3840439	1890	1890	1890	1890	0
151	20230719	180700	3840439	1890	1890	1890	1890	0
152	20230719	180600	3840439	1890	1890	1890	1890	1
153	20230719	180500	3840439	1890	1890	1890	1890	0
154	20230719	180400	3840439	1890	1890	1890	1890	0
155	20230719	180300	3840439	1890	1890	1890	1890	0
156	20230719	180200	3840439	1890	1890	1890	1890	0
157	20230719	180100	3840439	1890	1890	1890	1890	0
158	20230719	180000	3840439	1890	1890	1890	1890	0
159	20230719	175900	3840439	1890	1890	1890	1890	0
160	20230719	175800	3840439	1890	1890	1890	1890	0
161	20230719	175700	3840439	1890	1890	1890	1890	0
162	20230719	175600	3840439	1890	1890	1890	1890	0
163	20230719	175500	3840439	1890	1890	1890	1890	0
164	20230719	175400	3840439	1890	1890	1890	1890	0
165	20230719	175300	3840439	1890	1890	1890	1890	0
166	20230719	175200	3840439	1890	1890	1890	1890	0
167	20230719	175100	3840439	1890	1890	1890	1890	0
168	20230719	175000	3840439	1890	1890	1890	1890	0
169	20230719	174900	3840439	1890	1890	1890	1890	0
170	20230719	174800	3840439	1890	1890	1890	1890	0
171	20230719	174700	3840439	1890	1890	1890	1890	0
172	20230719	174600	3840439	1890	1890	1890	1890	0
173	20230719	174500	3840439	1890	1890	1890	1890	0
174	20230719	174400	3840439	1890	1890	1890	1890	0
175	20230719	174300	3840439	1890	1890	1890	1890	0
176	20230719	174200	3840439	1890	1890	1890	1890	0
177	20230719	174100	3840439	1890	1890	1890	1890	0
178	20230719	174000	3840439	1890	1890	1890	1890	0
179	20230719	173900	3840439	1890	1890	1890	1890	0
180	20230719	173800	3840439	1890	1890	1890	1890	0
181	20230719	173700	3840439	1890	1890	1890	1890	0
182	20230719	173600	3840439	1890	1890	1890	1890	1
183	20230719	173500	3840439	1890	1890	1890	1890	0
184	20230719	173400	3840439	1890	1890	1890	1890	0
185	20230719	173300	3840439	1890	1890	1890	1890	0
186	20230719	173200	3840439	1890	1890	1890	1890	0
187	20230719	173100	3840439	1890	1890	1890	1890	0
188	20230719	173000	3840439	1890	1890	1890	1890	0
189	20230719	172900	3840439	1890	1890	1890	1890	0
190	20230719	172800	3840439	1890	1890	1890	1890	0
191	20230719	172700	3840439	1890	1890	1890	1890	0
192	20230719	172600	3840439	1890	1890	1890	1890	0
193	20230719	172500	3840439	1890	1890	1890	1890	0
194	20230719	172400	3840439	1890	1890	1890	1890	0
195	20230719	172300	3840439	1890	1890	1890	1890	0
196	20230719	172200	3840439	1890	1890	1890	1890	0
197	20230719	172100	3840439	1890	1890	1890	1890	0
198	20230719	172000	3840439	1890	1890	1890	1890	0
199	20230719	171900	3840439	1890	1890	1890	1890	0
200	20230719	171800	3840439	1890	1890	1890	1890	0
201	20230719	171700	3840439	1890	1890	1890	1890	0
202	20230719	171600	3840439	1890	1890	1890	1890	0
203	20230719	171500	3840439	1890	1890	1890	1890	0
204	20230719	171400	3840439	1890	1890	1890	1890	0
205	20230719	171300	3840439	1890	1890	1890	1890	0
206	20230719	171200	3840439	1890	1890	1890	1890	0
207	20230719	171100	3840439	1890	1890	1890	1890	0
208	20230719	171000	3840439	1890	1890	1890	1890	0
209	20230719	170900	3840439	1890	1890	1890	1890	0
210	20230719	170800	3840439	1890	1890	1890	1890	0
211	20230719	170700	3840439	1890	1890	1890	1890	0
212	20230719	170600	3840439	1890	1890	1890	1890	1
213	20230719	170500	3840439	1890	1890	1890	1890	0
214	20230719	170400	3840439	1890	1890	1890	1890	0
215	20230719	170300	3840439	1890	1890	1890	1890	0
216	20230719	170200	3840439	1890	1890	1890	1890	0
217	20230719	170100	3840439	1890	1890	1890	1890	0
218	20230719	170000	3840439	1890	1890	1890	1890	0
219	20230719	165900	3840439	1890	1890	1890	1890	0
220	20230719	165800	3840439	1890	1890	1890	1890	0
221	20230719	165700	3840439	1890	1890	1890	1890	0
222	20230719	165600	3840439	1890	1890	1890	1890	0
223	20230719	165500	3840439	1890	1890	1890	1890	0
224	20230719	165400	3840439	1890	1890	1890	1890	0
225	20230719	165300	3840439	1890	1890	1890	1890	0
226	20230719	165200	3840439	1890	1890	1890	1890	0
227	20230719	165100	3840439	1890	1890	1890	1890	0
228	20230719	165000	3840439	1890	1890	1890	1890	0
229	20230719	164900	3840439	1890	1890	1890	1890	0
230	20230719	164800	3840439	1890	1890	1890	1890	0
231	20230719	164700	3840439	1890	1890	1890	1890	0
232	20230719	164600	3840439	1890	1890	1890	1890	0
233	20230719	164500	3840439	1890	1890	1890	1890	0
234	20230719	164400	3840439	1890	1890	1890	1890	0
235	20230719	164300	3840439	1890	1890	1890	1890	0
236	20230719	164200	3840439	1890	1890	1890	1890	0
237	20230719	164100	3840439	1890	1890	1890	1890	0
238	20230719	164000	3840439	1890	1890	1890	1890	0
239	20230719	163900	3840439	1890	1890	1890	1890	0
240	20230719	163800	3840439	1890	1890	1890	1890	0
241	20230719	163700	3840439	1890	1890	1890	1890	0
242	20230719	163600	3840439	1890	1890	1890	1890	1
243	20230719	163500	3840439	1890	1890	1890	1890	0
244	20230719	163400	3840439	1890	1890	1890	1890	0
245	20230719	163300	3840439	1890	1890	1890	1890	0
246	20230719	163200	3840439	1890	1890	1890	1890	0
247	20230719	163100	3840439	1890	1890	1890	1890	0
248	20230719	163000	3840439	1890	1890	1890	1890	0
249	20230719	162900	3840439	1890	1890	1890	1890	0
250	20230719	162800	3840439	1890	1890	1890	1890	0
251	20230719	162700	3840439	1890	1890	1890	1890	0
252	20230719	162600	3840439	1890	1890	1890	1890	0
253	20230719	162500	3840439	1890	1890	1890	1890	0
254	20230719	162400	3840439	1890	1890	1890	1890	0
255	20230719	162300	3840439	1890	1890	1890	1890	0
256	20230719	162200	3840439	1890	1890	1890	1890	0
257	20230719	162100	3840439	1890	1890	1890	1890	0
258	20230719	162000	3840439	1890	1890	1890	1890	0
259	20230719	161900	3840439	1890	1890	1890	1890	0
260	20230719	161800	3840439	1890	1890	1890	1890	0
261	20230719	161700	3840439	1890	1890	1890	1890	0
262	20230719	161600	3840439	1890	1890	1890	1890	0
263	20230719	161500	3840439	1890	1890	1890	1890	0
264	20230719	161400	3840439	1890	1890	1890	1890	0
265	20230719	161300	3840439	1890	1890	1890	1890	0
266	20230719	161200	3840439	1890	1890	1890	1890	0
267	20230719	161100	3840439	1890	1890	1890	1890	0
268	20230719	161000	3840439	1890	1890	1890	1890	0
269	20230719	160900	3840439	1890	1890	1890	1890	0
270	20230719	160800	3840439	1890	1890	1890	1890	0
271	20230719	160700	3840439	1890	1890	1890	1890	0
272	20230719	160600	3840439	1890	1890	1890	1890	1
273	20230719	160500	3840439	1890	1890	1890	1890	0
274	20230719	160400	3840439	1890	1890	1890	1890	0
275	20230719	160300	3840439	1890	1890	1890	1890	0
276	20230719	160200	3840439	1890	1890	1890	1890	0
277	20230719	160100	3840439	1890	1890	1890	1890	0
278	20230719	160000	3840439	1890	1890	1890	1890	0
279	20230719	155900	3840439	1890	1890	1890	1890	0
280	20230719	155800	3840439	1890	1890	1890	1890	0
281	20230719	155700	3840439	1890	1890	1890	1890	0
282	20230719	155600	3840439	1890	1890	1890	1890	0
283	20230719	155500	3840439	1890	1890	1890	1890	0
284	20230719	155400	3840439	1890	1890	1890	1890	0
285	20230719	155300	3840439	1890	1890	1890	1890	0
286	20230719	155200	3840439	1890	1890	1890	1890	0
287	20230719	155100	3840439	1890	1890	1890	1890	0
288	20230719	155000	3840439	1890	1890	1890	1890	0
289	20230719	154900	3840439	1890	1890	1890	1890	0
290	20230719	154800	3840439	1890	1890	1890	1890	0
291	20230719	154700	3840439	1890	1890	1890	1890	0
292	20230719	154600	3840439	1890	1890	1890	1890	0
293	20230719	154500	3840439	1890	1890	1890	1890	0
294	20230719	154400	3840439	1890	1890	1890	1890	0
295	20230719	154300	3840439	1890	1890	1890	1890	0
296	20230719	154200	3840439	1890	1890	1890	1890	0
297	20230719	154100	3840439	1890	1890	1890	1890	0
298	20230719	154000	3840439	1890	1890	1890	1890	0
299	20230719	153900	3840439	1890	1890	1890	1890	0
300	20230719	153800	3840439	1890	1890	1890	1890	0
301	20230719	153700	3840439	1890	1890	1890	1890	0
302	20230719	153600	3840439	1890	1890	1890	1890	1
303	20230719	153500	3840439	1890	1890	1890	1890	0
304	20230719	153400	3840439	1890	1890	1890	1890	0
305	20230719	153300	3840439	1890	1890	1890	1890	0
306	20230719	153200	3840439	1890	1890	1890	1890	0
307	20230719	153100	3840439	1890	1890	1890	1890	0
308	20230719	153000	3840439	1890	1890	1890	1890	0
309	20230719	152900	3840439	1890	1890	1890	1890	0
310	20230719	152800	3840439	1890	1890	1890	1890	0
311	20230719	152700	3840439	1890	1890	1890	1890	0
312	20230719	152600	3840439	1890	1890	1890	1890	0
313	20230719	152500	3840439	1890	1890	1890	1890	0
314	20230719	152400	3840439	1890	1890	1890	1890	0
315	20230719	152300	3840439	1890	1890	1890	1890	0
316	20230719	152200	3840439	1890	1890	1890	1890	0
317	20230719	152100	3840439	1890	1890	1890	1890	0
318	20230719	152000	3840439	1890	1890	1890	1890	0
319	20230719	151900	3840439	1890	1890	1890	1890	0
320	20230719	151800	3840439	1890	1890	1890	1890	0
321	20230719	151700	3840439	1890	1890	1890	1890	0
322	20230719	151600	3840439	1890	1890	1890	1890	0
323	20230719	151500	3840439	1890	1890	1890	1890	0
324	20230719	151400	3840439	1890	1890	1890	1890	0
325	20230719	151300	3840439	1890	1890	1890	1890	0
326	20230719	151200	3840439	1890	1890	1890	1890	0
327	20230719	151100	3840439	1890	1890	1890	1890	0
328	20230719	151000	3840439	1890	1890	1890	1890	0
329	20230719	150900	3840439	1890	1890	1890	1890	0
330	20230719	150800	3840439	1890	1890	1890	1890	0
331	20230719	150700	3840439	1890	1890	1890	1890	0
332	20230719	150600	3840439	1890	1890	1890	1890	0
333	20230719	150500	3840439	1890	1890	1890	1890	0
334	20230719	150400	3840439	1890	1890	1890	1890	0
335	20230719	150300	3840439	1890	1890	1890	1890	0
336	20230719	150200	3840439	1890	1890	1890	1890	0
337	20230719	150100	3840439	1890	1890	1890	1890	0
338	20230719	150000	3840439	1890	1890	1890	1890	0
339	20230719	145900	3840439	1890	1890	1890	1890	0
340	20230719	145800	3840439	1890	1890	1890	1890	0
341	20230719	145700	3840439	1890	1890	1890	1890	0
342	20230719	145600	3840439	1890	1890	1890	1890	0
343	20230719	145500	3840439	1890	1890	1890	1890	0
344	20230719	145400	3840439	1890	1890	1890	1890	1
345	20230719	145300	3838549	1850	1850	1850	1850	0
346	20230719	145200	3838549	1850	1850	1850	1850	0
347	20230719	145100	3838549	1850	1850	1850	1850	0
348	20230719	145000	3838549	1850	1850	1850	1850	0
349	20230719	144900	3838549	1850	1850	1850	1850	0
350	20230719	144800	3838549	1850	1850	1850	1850	0
351	20230719	144700	3838549	1850	1850	1850	1850	0
352	20230719	144600	3838549	1850	1850	1850	1850	0
353	20230719	144500	3838549	1850	1850	1850	1850	0
354	20230719	144400	3838549	1850	1850	1850	1850	0
355	20230719	144300	3838549	1850	1850	1850	1850	0
356	20230719	144200	3838549	1850	1850	1850	1850	0
357	20230719	144100	3838549	1850	1850	1850	1850	0
358	20230719	144000	3838549	1850	1850	1850	1850	0
359	20230719	143900	3838549	1850	1850	1850	1850	0
360	20230719	143800	3838549	1850	1850	1850	1850	0
361	20230719	143700	3838549	1850	1850	1850	1850	0
362	20230719	143600	3838549	1850	1850	1850	1850	0
363	20230719	143500	3838549	1850	1850	1850	1850	0
364	20230719	143400	3838549	1850	1850	1850	1850	0
365	20230719	143300	3838549	1850	1850	1850	1850	0
366	20230719	143200	3838549	1850	1850	1850	1850	0
367	20230719	143100	3838549	1850	1850	1850	1850	0
368	20230719	143000	3838549	1850	1850	1850	1850	0
369	20230719	142900	3838549	1850	1850	1850	1850	0
370	20230719	142800	3838549	1850	1850	1850	1850	0
371	20230719	142700	3838549	1850	1850	1850	1850	0
372	20230719	142600	3838549	1850	1850	1850	1850	0
373	20230719	142500	3838549	1850	1850	1850	1850	0
374	20230719	142400	3838549	1850	1850	1850	1850	0
375	20230719	142300	3838549	1850	1850	1850	1850	0
376	20230719	142200	3838549	1850	1850	1850	1850	0
377	20230719	142100	3838549	1850	1850	1850	1850	0
378	20230719	142000	3838549	1850	1850	1850	1850	0
379	20230719	141900	3838549	1850	1850	1850	1850	0
380	20230719	141800	3838549	1850	1850	1850	1850	0
381	20230719	141700	3838549	1850	1850	1850	1850	0
382	20230719	141600	3838549	1850	1850	1850	1850	0
383	20230719	141500	3838549	1850	1850	1850	1850	0
384	20230719	141400	3838549	1850	1850	1850	1850	0
385	20230719	141300	3838549	1850	1850	1850	1850	0
386	20230719	141200	3838549	1850	1850	1850	1850	0
387	20230719	141100	3838549	1850	1850	1850	1850	0
388	20230719	141000	3838549	1850	1850	1850	1850	0
389	20230719	140900	3838549	1850	1850	1850	1850	0
390	20230719	140800	3838549	1850	1850	1850	1850	0
391	20230719	140700	3838549	1850	1850	1850	1850	0
392	20230719	140600	3838549	1850	1850	1850	1850	0
393	20230719	140500	3838549	1850	1850	1850	1850	0
394	20230719	140400	3838549	1850	1850	1850	1850	0
395	20230719	140300	3838549	1850	1850	1850	1850	0
396	20230719	140200	3838549	1850	1850	1850	1850	0
397	20230719	140100	3838549	1850	1850	1850	1850	0
398	20230719	140000	3838549	1850	1850	1850	1850	0
399	20230719	135900	3838549	1850	1850	1850	1850	0
400	20230719	135800	3838549	1850	1850	1850	1850	0
401	20230719	135700	3838549	1850	1850	1850	1850	0
402	20230719	135600	3838549	1850	1850	1850	1850	0
403	20230719	135500	3838549	1850	1850	1850	1850	0
404	20230719	135400	3838549	1850	1850	1850	1850	0
405	20230719	135300	3838549	1850	1850	1850	1850	0
406	20230719	135200	3838549	1850	1850	1850	1850	0
407	20230719	135100	3838549	1850	1850	1850	1850	0
408	20230719	135000	3838549	1850	1850	1850	1850	0
409	20230719	134900	3838549	1850	1850	1850	1850	0
410	20230719	134800	3838549	1850	1850	1850	1850	0
411	20230719	134700	3838549	1850	1850	1850	1850	0
412	20230719	134600	3838549	1850	1850	1850	1850	0
413	20230719	134500	3838549	1850	1850	1850	1850	0
414	20230719	134400	3838549	1850	1850	1850	1850	0
415	20230719	134300	3838549	1850	1850	1850	1850	0
416	20230719	134200	3838549	1850	1850	1850	1850	0
417	20230719	134100	3838549	1850	1850	1850	1850	0
418	20230719	134000	3838549	1850	1850	1850	1850	0
419	20230719	133900	3838549	1850	1850	1850	1850	0
420	20230719	133800	3838549	1850	1850	1850	1850	0
421	20230719	133700	3838549	1850	1850	1850	1850	0
422	20230719	133600	3838549	1850	1850	1850	1850	0
423	20230719	133500	3838549	1850	1850	1850	1850	0
424	20230719	133400	3838549	1850	1850	1850	1850	0
425	20230719	133300	3838549	1850	1850	1850	1850	0
426	20230719	133200	3838549	1850	1850	1850	1850	0
427	20230719	133100	3838549	1850	1850	1850	1850	0
428	20230719	133000	3838549	1850	1850	1850	1850	0
429	20230719	132900	3838549	1850	1850	1850	1850	0
430	20230719	132800	3838549	1850	1850	1850	1850	0
431	20230719	132700	3838549	1850	1850	1850	1850	0
432	20230719	132600	3838549	1850	1850	1850	1850	0
433	20230719	132500	3838549	1850	1850	1850	1850	0
434	20230719	132400	3838549	1850	1850	1850	1850	0
435	20230719	132300	3838549	1850	1850	1850	1850	0
436	20230719	132200	3838549	1850	1850	1850	1850	0
437	20230719	132100	3838549	1850	1850	1850	1850	0
438	20230719	132000	3838549	1850	1850	1850	1850	0
439	20230719	131900	3838549	1850	1850	1850	1850	0
440	20230719	131800	3838549	1850	1850	1850	1850	0
441	20230719	131700	3838549	1850	1850	1850	1850	0
442	20230719	131600	3838549	1850	1850	1850	1850	0
443	20230719	131500	3838549	1850	1850	1850	1850	0
444	20230719	131400	3838549	1850	1850	1850	1850	0
445	20230719	131300	3838549	1850	1850	1850	1850	0
446	20230719	131200	3838549	1850	1850	1850	1850	0
447	20230719	131100	3838549	1850	1850	1850	1850	0
448	20230719	131000	3838549	1850	1850	1850	1850	0
449	20230719	130900	3838549	1850	1850	1850	1850	0
450	20230719	130800	3838549	1850	1850	1850	1850	0
451	20230719	130700	3838549	1850	1850	1850	1850	0
452	20230719	130600	3838549	1850	1850	1850	1850	0
453	20230719	130500	3838549	1850	1850	1850	1850	0
454	20230719	130400	3838549	1850	1850	1850	1850	0
455	20230719	130300	3838549	1850	1850	1850	1850	0
456	20230719	130200	3838549	1850	1850	1850	1850	0
457	20230719	130100	3838549	1850	1850	1850	1850	0
458	20230719	130000	3838549	1850	1850	1850	1850	0
459	20230719	125900	3838549	1850	1850	1850	1850	0
460	20230719	125800	3838549	1850	1850	1850	1850	0
461	20230719	125700	3838549	1850	1850	1850	1850	0
462	20230719	125600	3838549	1850	1850	1850	1850	0
463	20230719	125500	3838549	1850	1850	1850	1850	0
464	20230719	125400	3838549	1850	1850	1850	1850	0
465	20230719	125300	3838549	1850	1850	1850	1850	0
466	20230719	125200	3838549	1850	1850	1850	1850	0
467	20230719	125100	3838549	1850	1850	1850	1850	0
468	20230719	125000	3838549	1850	1850	1850	1850	0
469	20230719	124900	3838549	1850	1850	1850	1850	0
470	20230719	124800	3838549	1850	1850	1850	1850	0
471	20230719	124700	3838549	1850	1850	1850	1850	0
472	20230719	124600	3838549	1850	1850	1850	1850	0
473	20230719	124500	3838549	1850	1850	1850	1850	0
474	20230719	124400	3838549	1850	1850	1850	1850	0
475	20230719	124300	3838549	1850	1850	1850	1850	0
476	20230719	124200	3838549	1850	1850	1850	1850	0
477	20230719	124100	3838549	1850	1850	1850	1850	0
478	20230719	124000	3838549	1850	1850	1850	1850	0
479	20230719	123900	3838549	1850	1850	1850	1850	0
480	20230719	123800	3838549	1850	1850	1850	1850	0
481	20230719	123700	3838549	1850	1850	1850	1850	0
482	20230719	123600	3838549	1850	1850	1850	1850	0
483	20230719	123500	3838549	1850	1850	1850	1850	0
484	20230719	123400	3838549	1850	1850	1850	1850	0
485	20230719	123300	3838549	1850	1850	1850	1850	0
486	20230719	123200	3838549	1850	1850	1850	1850	0
487	20230719	123100	3838549	1850	1850	1850	1850	0
488	20230719	123000	3838549	1850	1850	1850	1850	0
489	20230719	122900	3838549	1850	1850	1850	1850	0
490	20230719	122800	3838549	1850	1850	1850	1850	0
491	20230719	122700	3838549	1850	1850	1850	1850	0
492	20230719	122600	3838549	1850	1850	1850	1850	0
493	20230719	122500	3838549	1850	1850	1850	1850	0
494	20230719	122400	3838549	1850	1850	1850	1850	0
495	20230719	122300	3838549	1850	1850	1850	1850	0
496	20230719	122200	3838549	1850	1850	1850	1850	0
497	20230719	122100	3838549	1850	1850	1850	1850	0
498	20230719	122000	3838549	1850	1850	1850	1850	0
499	20230719	121900	3838549	1850	1850	1850	1850	0
500	20230719	121800	3838549	1850	1850	1850	1850	0
501	20230719	121700	3838549	1850	1850	1850	1850	0
502	20230719	121600	3838549	1850	1850	1850	1850	0
503	20230719	121500	3838549	1850	1850	1850	1850	0
504	20230719	121400	3838549	1850	1850	1850	1850	0
505	20230719	121300	3838549	1850	1850	1850	1850	0
506	20230719	121200	3838549	1850	1850	1850	1850	0
507	20230719	121100	3838549	1850	1850	1850	1850	0
508	20230719	121000	3838549	1850	1850	1850	1850	0
509	20230719	120900	3838549	1850	1850	1850	1850	0
510	20230719	120800	3838549	1850	1850	1850	1850	0
511	20230719	120700	3838549	1850	1850	1850	1850	0
512	20230719	120600	3838549	1850	1850	1850	1850	0
513	20230719	120500	3838549	1850	1850	1850	1850	0
514	20230719	120400	3838549	1850	1850	1850	1850	0
515	20230719	120300	3838549	1850	1850	1850	1850	0
516	20230719	120200	3838549	1850	1850	1850	1850	0
517	20230719	120100	3838549	1850	1850	1850	1850	0
518	20230719	120000	3838549	1850	1850	1850	1850	0
519	20230719	115900	3838549	1850	1850	1850	1850	0
520	20230719	115800	3838549	1850	1850	1850	1850	0
521	20230719	115700	3838549	1850	1850	1850	1850	0
522	20230719	115600	3838549	1850	1850	1850	1850	0
523	20230719	115500	3838549	1850	1850	1850	1850	0
524	20230719	115400	3838549	1850	1850	1850	1850	0
525	20230719	115300	3838549	1850	1850	1850	1850	0
526	20230719	115200	3838549	1850	1850	1850	1850	0
527	20230719	115100	3838549	1850	1850	1850	1850	0
528	20230719	115000	3838549	1850	1850	1850	1850	0
529	20230719	114900	3838549	1850	1850	1850	1850	0
530	20230719	114800	3838549	1850	1850	1850	1850	0
531	20230719	114700	3838549	1850	1850	1850	1850	0
532	20230719	114600	3838549	1850	1850	1850	1850	0
533	20230719	114500	3838549	1850	1850	1850	1850	0
534	20230719	114400	3838549	1850	1850	1850	1850	0
535	20230719	114300	3838549	1850	1850	1850	1850	0
536	20230719	114200	3838549	1850	1850	1850	1850	0
537	20230719	114100	3838549	1850	1850	1850	1850	0
538	20230719	114000	3838549	1850	1850	1850	1850	0
539	20230719	113900	3838549	1850	1850	1850	1850	0
540	20230719	113800	3838549	1850	1850	1850	1850	0
541	20230719	113700	3838549	1850	1850	1850	1850	0
542	20230719	113600	3838549	1850	1850	1850	1850	0
543	20230719	113500	3838549	1850	1850	1850	1850	0
544	20230719	113400	3838549	1850	1850	1850	1850	504
545	20230719	113300	2906149	1850	1850	1850	1850	200
546	20230719	113200	2536149	1850	1850	1850	1850	0
547	20230719	113100	2536149	1850	1850	1850	1850	0
548	20230719	113000	2536149	1850	1850	1850	1850	0
549	20230719	112900	2536149	1850	1850	1850	1850	0
550	20230719	112800	2536149	1850	1850	1850	1850	0
551	20230719	112700	2536149	1850	1850	1850	1850	0
552	20230719	112600	2536149	1850	1850	1850	1850	0
553	20230719	112500	2536149	1850	1850	1850	1850	0
554	20230719	112400	2536149	1850	1849	1850	1849	1296
555	20230719	112300	138749	1850	1850	1850	1850	0
556	20230719	112200	138749	1850	1850	1850	1850	0
557	20230719	112100	138749	1850	1850	1850	1850	0
558	20230719	112000	138749	1850	1850	1850	1850	0
559	20230719	111900	138749	1850	1850	1850	1850	0
560	20230719	111800	138749	1850	1850	1850	1850	0
561	20230719	111700	138749	1850	1850	1850	1850	0
562	20230719	111600	138749	1850	1850	1850	1850	0
563	20230719	111500	138749	1850	1850	1850	1850	0
564	20230719	111400	138749	1850	1850	1850	1850	0
565	20230719	111300	138749	1850	1850	1850	1850	0
566	20230719	111200	138749	1850	1850	1850	1850	0
567	20230719	111100	138749	1850	1850	1850	1850	0
568	20230719	111000	138749	1850	1850	1850	1850	0
569	20230719	110900	138749	1850	1850	1850	1850	0
570	20230719	110800	138749	1850	1850	1850	1850	0
571	20230719	110700	138749	1850	1850	1850	1850	0
572	20230719	110600	138749	1850	1850	1850	1850	0
573	20230719	110500	138749	1850	1850	1850	1850	0
574	20230719	110400	138749	1850	1850	1850	1850	0
575	20230719	110300	138749	1850	1850	1850	1850	0
576	20230719	110200	138749	1850	1850	1850	1850	0
577	20230719	110100	138749	1850	1850	1850	1850	0
578	20230719	110000	138749	1850	1850	1850	1850	0
579	20230719	105900	138749	1850	1850	1850	1850	0
580	20230719	105800	138749	1850	1850	1850	1850	0
581	20230719	105700	138749	1850	1850	1850	1850	0
582	20230719	105600	138749	1850	1850	1850	1850	0
583	20230719	105500	138749	1850	1850	1850	1850	0
584	20230719	105400	138749	1850	1850	1850	1850	0
585	20230719	105300	138749	1850	1850	1850	1850	0
586	20230719	105200	138749	1850	1850	1850	1850	0
587	20230719	105100	138749	1850	1850	1850	1850	0
588	20230719	105000	138749	1850	1850	1850	1850	0
589	20230719	104900	138749	1850	1850	1850	1850	0
590	20230719	104800	138749	1850	1850	1850	1850	0
591	20230719	104700	138749	1850	1850	1850	1850	0
592	20230719	104600	138749	1850	1850	1850	1850	0
593	20230719	104500	138749	1850	1850	1850	1850	0
594	20230719	104400	138749	1850	1850	1850	1850	0
595	20230719	104300	138749	1850	1850	1850	1850	0
596	20230719	104200	138749	1850	1850	1850	1850	0
597	20230719	104100	138749	1850	1850	1850	1850	0
598	20230719	104000	138749	1850	1850	1850	1850	0
599	20230719	103900	138749	1850	1850	1850	1850	0
600	20230719	103800	138749	1850	1850	1850	1850	0
601	20230719	103700	138749	1850	1850	1850	1850	0
602	20230719	103600	138749	1850	1850	1850	1850	0
603	20230719	103500	138749	1850	1850	1850	1850	0
604	20230719	103400	138749	1850	1850	1850	1850	0
605	20230719	103300	138749	1850	1850	1850	1850	0
606	20230719	103200	138749	1850	1850	1850	1850	0
607	20230719	103100	138749	1850	1850	1850	1850	0
608	20230719	103000	138749	1850	1850	1850	1850	0
609	20230719	102900	138749	1850	1850	1850	1850	0
610	20230719	102800	138749	1850	1850	1850	1850	0
611	20230719	102700	138749	1850	1850	1850	1850	0
612	20230719	102600	138749	1850	1850	1850	1850	0
613	20230719	102500	138749	1850	1850	1850	1850	0
614	20230719	102400	138749	1850	1850	1850	1850	0
615	20230719	102300	138749	1850	1850	1850	1850	0
616	20230719	102200	138749	1850	1850	1850	1850	0
617	20230719	102100	138749	1850	1850	1850	1850	0
618	20230719	102000	138749	1850	1850	1850	1850	0
619	20230719	101900	138749	1850	1850	1850	1850	0
620	20230719	101800	138749	1850	1850	1850	1850	0
621	20230719	101700	138749	1850	1850	1850	1850	0
622	20230719	101600	138749	1850	1850	1850	1850	0
623	20230719	101500	138749	1850	1850	1850	1850	0
624	20230719	101400	138749	1850	1850	1850	1850	0
625	20230719	101300	138749	1850	1850	1850	1850	0
626	20230719	101200	138749	1850	1850	1850	1850	0
627	20230719	101100	138749	1850	1850	1850	1850	0
628	20230719	101000	138749	1850	1850	1850	1850	0
629	20230719	100900	138749	1850	1850	1850	1850	0
630	20230719	100800	138749	1850	1850	1850	1850	0
631	20230719	100700	138749	1850	1850	1850	1850	0
632	20230719	100600	138749	1850	1850	1850	1850	0
633	20230719	100500	138749	1850	1850	1850	1850	0
634	20230719	100400	138749	1850	1850	1850	1850	0
635	20230719	100300	138749	1850	1850	1850	1850	0
636	20230719	100200	138749	1850	1850	1850	1850	0
637	20230719	100100	138749	1850	1850	1850	1850	0
638	20230719	100000	138749	1850	1850	1850	1850	0
639	20230719	095900	138749	1850	1850	1850	1850	0
640	20230719	095800	138749	1850	1850	1850	1850	0
641	20230719	095700	138749	1850	1850	1850	1850	0
642	20230719	095600	138749	1850	1850	1850	1850	0
643	20230719	095500	138749	1850	1850	1850	1850	0
644	20230719	095400	138749	1850	1850	1850	1850	0
645	20230719	095300	138749	1850	1850	1850	1850	0
646	20230719	095200	138749	1850	1850	1850	1850	0
647	20230719	095100	138749	1850	1850	1850	1850	0
648	20230719	095000	138749	1850	1850	1850	1850	0
649	20230719	094900	138749	1850	1850	1850	1850	0
650	20230719	094800	138749	1850	1850	1850	1850	0
651	20230719	094700	138749	1850	1850	1850	1850	0
652	20230719	094600	138749	1850	1850	1850	1850	0
653	20230719	094500	138749	1850	1850	1850	1850	0
654	20230719	094400	138749	1850	1850	1850	1850	0
655	20230719	094300	138749	1850	1850	1850	1850	0
656	20230719	094200	138749	1850	1850	1850	1850	0
657	20230719	094100	138749	1850	1850	1850	1850	20
658	20230719	094000	101749	1850	1850	1850	1850	0
659	20230719	093900	101749	1850	1850	1850	1850	0
660	20230719	093800	101749	1850	1850	1850	1850	0
661	20230719	093700	101749	1850	1850	1850	1850	0
662	20230719	093600	101749	1850	1850	1850	1850	0
663	20230719	093500	101749	1850	1850	1850	1850	0
664	20230719	093400	101749	1850	1850	1850	1850	0
665	20230719	093300	101749	1850	1850	1850	1850	0
666	20230719	093200	101749	1850	1850	1850	1850	0
667	20230719	093100	101749	1850	1850	1850	1850	54
668	20230719	093000	1849	1849	1849	1849	1849	0
669	20230719	092900	1849	1849	1849	1849	1849	0
670	20230719	092800	1849	1849	1849	1849	1849	0
671	20230719	092700	1849	1849	1849	1849	1849	0
672	20230719	092600	1849	1849	1849	1849	1849	0
673	20230719	092500	1849	1849	1849	1849	1849	0
674	20230719	092400	1849	1849	1849	1849	1849	0
675	20230719	092300	1849	1849	1849	1849	1849	0
676	20230719	092200	1849	1849	1849	1849	1849	0
677	20230719	092100	1849	1849	1849	1849	1849	0
678	20230719	092000	1849	1849	1849	1849	1849	0
679	20230719	091900	1849	1849	1849	1849	1849	0
680	20230719	091800	1849	1849	1849	1849	1849	0
681	20230719	091700	1849	1849	1849	1849	1849	0
682	20230719	091600	1849	1849	1849	1849	1849	0
683	20230719	091500	1849	1849	1849	1849	1849	0
684	20230719	091400	1849	1849	1849	1849	1849	0
685	20230719	091300	1849	1849	1849	1849	1849	0
686	20230719	091200	1849	1849	1849	1849	1849	0
687	20230719	091100	1849	1849	1849	1849	1849	0
688	20230719	091000	1849	1849	1849	1849	1849	0
689	20230719	090900	1849	1849	1849	1849	1849	0
690	20230719	090800	1849	1849	1849	1849	1849	0
691	20230719	090700	1849	1849	1849	1849	1849	0
692	20230719	090600	1849	1849	1849	1849	1849	0
693	20230719	090500	1849	1849	1849	1849	1849	0
694	20230719	090400	1849	1849	1849	1849	1849	0
695	20230719	090300	1849	1849	1849	1849	1849	0
696	20230719	090200	1849	1849	1849	1849	1849	0
697	20230719	090100	1849	1849	1849	1849	1849	0
698	20230719	090000	1849	1849	1849	1849	1849	1