KissMeData/208850/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	201600	394480	5990	5990	5990	5990	1
3	20230711	201500	394480	5990	5990	5990	5990	0
4	20230711	201400	394480	5990	5990	5990	5990	0
5	20230711	201300	394480	5990	5990	5990	5990	0
6	20230711	201200	394480	5990	5990	5990	5990	0
7	20230711	201100	394480	5990	5990	5990	5990	0
8	20230711	201000	394480	5990	5990	5990	5990	0
9	20230711	200900	394480	5990	5990	5990	5990	0
10	20230711	200800	394480	5990	5990	5990	5990	0
11	20230711	200700	394480	5990	5990	5990	5990	0
12	20230711	200600	394480	5990	5990	5990	5990	0
13	20230711	200500	394480	5990	5990	5990	5990	0
14	20230711	200400	394480	5990	5990	5990	5990	0
15	20230711	200300	394480	5990	5990	5990	5990	0
16	20230711	200200	394480	5990	5990	5990	5990	0
17	20230711	200100	394480	5990	5990	5990	5990	0
18	20230711	200000	394480	5990	5990	5990	5990	0
19	20230711	195900	394480	5990	5990	5990	5990	0
20	20230711	195800	394480	5990	5990	5990	5990	0
21	20230711	195700	394480	5990	5990	5990	5990	0
22	20230711	195600	394480	5990	5990	5990	5990	0
23	20230711	195500	394480	5990	5990	5990	5990	0
24	20230711	195400	394480	5990	5990	5990	5990	0
25	20230711	195300	394480	5990	5990	5990	5990	0
26	20230711	195200	394480	5990	5990	5990	5990	0
27	20230711	195100	394480	5990	5990	5990	5990	0
28	20230711	195000	394480	5990	5990	5990	5990	0
29	20230711	194900	394480	5990	5990	5990	5990	0
30	20230711	194800	394480	5990	5990	5990	5990	0
31	20230711	194700	394480	5990	5990	5990	5990	0
32	20230711	194600	394480	5990	5990	5990	5990	1
33	20230711	194500	394480	5990	5990	5990	5990	0
34	20230711	194400	394480	5990	5990	5990	5990	0
35	20230711	194300	394480	5990	5990	5990	5990	0
36	20230711	194200	394480	5990	5990	5990	5990	0
37	20230711	194100	394480	5990	5990	5990	5990	0
38	20230711	194000	394480	5990	5990	5990	5990	0
39	20230711	193900	394480	5990	5990	5990	5990	0
40	20230711	193800	394480	5990	5990	5990	5990	0
41	20230711	193700	394480	5990	5990	5990	5990	0
42	20230711	193600	394480	5990	5990	5990	5990	0
43	20230711	193500	394480	5990	5990	5990	5990	0
44	20230711	193400	394480	5990	5990	5990	5990	0
45	20230711	193300	394480	5990	5990	5990	5990	0
46	20230711	193200	394480	5990	5990	5990	5990	0
47	20230711	193100	394480	5990	5990	5990	5990	0
48	20230711	193000	394480	5990	5990	5990	5990	0
49	20230711	192900	394480	5990	5990	5990	5990	0
50	20230711	192800	394480	5990	5990	5990	5990	0
51	20230711	192700	394480	5990	5990	5990	5990	0
52	20230711	192600	394480	5990	5990	5990	5990	0
53	20230711	192500	394480	5990	5990	5990	5990	0
54	20230711	192400	394480	5990	5990	5990	5990	0
55	20230711	192300	394480	5990	5990	5990	5990	0
56	20230711	192200	394480	5990	5990	5990	5990	0
57	20230711	192100	394480	5990	5990	5990	5990	0
58	20230711	192000	394480	5990	5990	5990	5990	0
59	20230711	191900	394480	5990	5990	5990	5990	0
60	20230711	191800	394480	5990	5990	5990	5990	0
61	20230711	191700	394480	5990	5990	5990	5990	0
62	20230711	191600	394480	5990	5990	5990	5990	1
63	20230711	191500	394480	5990	5990	5990	5990	0
64	20230711	191400	394480	5990	5990	5990	5990	0
65	20230711	191300	394480	5990	5990	5990	5990	0
66	20230711	191200	394480	5990	5990	5990	5990	0
67	20230711	191100	394480	5990	5990	5990	5990	0
68	20230711	191000	394480	5990	5990	5990	5990	0
69	20230711	190900	394480	5990	5990	5990	5990	0
70	20230711	190800	394480	5990	5990	5990	5990	0
71	20230711	190700	394480	5990	5990	5990	5990	0
72	20230711	190600	394480	5990	5990	5990	5990	0
73	20230711	190500	394480	5990	5990	5990	5990	0
74	20230711	190400	394480	5990	5990	5990	5990	0
75	20230711	190300	394480	5990	5990	5990	5990	0
76	20230711	190200	394480	5990	5990	5990	5990	0
77	20230711	190100	394480	5990	5990	5990	5990	0
78	20230711	190000	394480	5990	5990	5990	5990	0
79	20230711	185900	394480	5990	5990	5990	5990	0
80	20230711	185800	394480	5990	5990	5990	5990	0
81	20230711	185700	394480	5990	5990	5990	5990	0
82	20230711	185600	394480	5990	5990	5990	5990	0
83	20230711	185500	394480	5990	5990	5990	5990	0
84	20230711	185400	394480	5990	5990	5990	5990	0
85	20230711	185300	394480	5990	5990	5990	5990	0
86	20230711	185200	394480	5990	5990	5990	5990	0
87	20230711	185100	394480	5990	5990	5990	5990	0
88	20230711	185000	394480	5990	5990	5990	5990	0
89	20230711	184900	394480	5990	5990	5990	5990	0
90	20230711	184800	394480	5990	5990	5990	5990	0
91	20230711	184700	394480	5990	5990	5990	5990	0
92	20230711	184600	394480	5990	5990	5990	5990	1
93	20230711	184500	394480	5990	5990	5990	5990	0
94	20230711	184400	394480	5990	5990	5990	5990	0
95	20230711	184300	394480	5990	5990	5990	5990	0
96	20230711	184200	394480	5990	5990	5990	5990	0
97	20230711	184100	394480	5990	5990	5990	5990	0
98	20230711	184000	394480	5990	5990	5990	5990	0
99	20230711	183900	394480	5990	5990	5990	5990	0
100	20230711	183800	394480	5990	5990	5990	5990	0
101	20230711	183700	394480	5990	5990	5990	5990	0
102	20230711	183600	394480	5990	5990	5990	5990	0
103	20230711	183500	394480	5990	5990	5990	5990	0
104	20230711	183400	394480	5990	5990	5990	5990	0
105	20230711	183300	394480	5990	5990	5990	5990	0
106	20230711	183200	394480	5990	5990	5990	5990	0
107	20230711	183100	394480	5990	5990	5990	5990	0
108	20230711	183000	394480	5990	5990	5990	5990	0
109	20230711	182900	394480	5990	5990	5990	5990	0
110	20230711	182800	394480	5990	5990	5990	5990	0
111	20230711	182700	394480	5990	5990	5990	5990	0
112	20230711	182600	394480	5990	5990	5990	5990	0
113	20230711	182500	394480	5990	5990	5990	5990	0
114	20230711	182400	394480	5990	5990	5990	5990	0
115	20230711	182300	394480	5990	5990	5990	5990	0
116	20230711	182200	394480	5990	5990	5990	5990	0
117	20230711	182100	394480	5990	5990	5990	5990	0
118	20230711	182000	394480	5990	5990	5990	5990	0
119	20230711	181900	394480	5990	5990	5990	5990	0
120	20230711	181800	394480	5990	5990	5990	5990	0
121	20230711	181700	394480	5990	5990	5990	5990	0
122	20230711	181600	394480	5990	5990	5990	5990	1
123	20230711	181500	394480	5990	5990	5990	5990	0
124	20230711	181400	394480	5990	5990	5990	5990	0
125	20230711	181300	394480	5990	5990	5990	5990	0
126	20230711	181200	394480	5990	5990	5990	5990	0
127	20230711	181100	394480	5990	5990	5990	5990	0
128	20230711	181000	394480	5990	5990	5990	5990	0
129	20230711	180900	394480	5990	5990	5990	5990	0
130	20230711	180800	394480	5990	5990	5990	5990	0
131	20230711	180700	394480	5990	5990	5990	5990	0
132	20230711	180600	394480	5990	5990	5990	5990	0
133	20230711	180500	394480	5990	5990	5990	5990	0
134	20230711	180400	394480	5990	5990	5990	5990	0
135	20230711	180300	394480	5990	5990	5990	5990	0
136	20230711	180200	394480	5990	5990	5990	5990	0
137	20230711	180100	394480	5990	5990	5990	5990	0
138	20230711	180000	394480	5990	5990	5990	5990	0
139	20230711	175900	394480	5990	5990	5990	5990	0
140	20230711	175800	394480	5990	5990	5990	5990	0
141	20230711	175700	394480	5990	5990	5990	5990	0
142	20230711	175600	394480	5990	5990	5990	5990	0
143	20230711	175500	394480	5990	5990	5990	5990	0
144	20230711	175400	394480	5990	5990	5990	5990	0
145	20230711	175300	394480	5990	5990	5990	5990	0
146	20230711	175200	394480	5990	5990	5990	5990	0
147	20230711	175100	394480	5990	5990	5990	5990	0
148	20230711	175000	394480	5990	5990	5990	5990	0
149	20230711	174900	394480	5990	5990	5990	5990	0
150	20230711	174800	394480	5990	5990	5990	5990	0
151	20230711	174700	394480	5990	5990	5990	5990	0
152	20230711	174600	394480	5990	5990	5990	5990	1
153	20230711	174500	394480	5990	5990	5990	5990	0
154	20230711	174400	394480	5990	5990	5990	5990	0
155	20230711	174300	394480	5990	5990	5990	5990	0
156	20230711	174200	394480	5990	5990	5990	5990	0
157	20230711	174100	394480	5990	5990	5990	5990	0
158	20230711	174000	394480	5990	5990	5990	5990	0
159	20230711	173900	394480	5990	5990	5990	5990	0
160	20230711	173800	394480	5990	5990	5990	5990	0
161	20230711	173700	394480	5990	5990	5990	5990	0
162	20230711	173600	394480	5990	5990	5990	5990	0
163	20230711	173500	394480	5990	5990	5990	5990	0
164	20230711	173400	394480	5990	5990	5990	5990	0
165	20230711	173300	394480	5990	5990	5990	5990	0
166	20230711	173200	394480	5990	5990	5990	5990	0
167	20230711	173100	394480	5990	5990	5990	5990	0
168	20230711	173000	394480	5990	5990	5990	5990	0
169	20230711	172900	394480	5990	5990	5990	5990	0
170	20230711	172800	394480	5990	5990	5990	5990	0
171	20230711	172700	394480	5990	5990	5990	5990	0
172	20230711	172600	394480	5990	5990	5990	5990	0
173	20230711	172500	394480	5990	5990	5990	5990	0
174	20230711	172400	394480	5990	5990	5990	5990	0
175	20230711	172300	394480	5990	5990	5990	5990	0
176	20230711	172200	394480	5990	5990	5990	5990	0
177	20230711	172100	394480	5990	5990	5990	5990	0
178	20230711	172000	394480	5990	5990	5990	5990	0
179	20230711	171900	394480	5990	5990	5990	5990	0
180	20230711	171800	394480	5990	5990	5990	5990	0
181	20230711	171700	394480	5990	5990	5990	5990	0
182	20230711	171600	394480	5990	5990	5990	5990	1
183	20230711	171500	394480	5990	5990	5990	5990	0
184	20230711	171400	394480	5990	5990	5990	5990	0
185	20230711	171300	394480	5990	5990	5990	5990	0
186	20230711	171200	394480	5990	5990	5990	5990	0
187	20230711	171100	394480	5990	5990	5990	5990	0
188	20230711	171000	394480	5990	5990	5990	5990	0
189	20230711	170900	394480	5990	5990	5990	5990	0
190	20230711	170800	394480	5990	5990	5990	5990	0
191	20230711	170700	394480	5990	5990	5990	5990	0
192	20230711	170600	394480	5990	5990	5990	5990	0
193	20230711	170500	394480	5990	5990	5990	5990	0
194	20230711	170400	394480	5990	5990	5990	5990	0
195	20230711	170300	394480	5990	5990	5990	5990	0
196	20230711	170200	394480	5990	5990	5990	5990	0
197	20230711	170100	394480	5990	5990	5990	5990	0
198	20230711	170000	394480	5990	5990	5990	5990	0
199	20230711	165900	394480	5990	5990	5990	5990	0
200	20230711	165800	394480	5990	5990	5990	5990	0
201	20230711	165700	394480	5990	5990	5990	5990	0
202	20230711	165600	394480	5990	5990	5990	5990	0
203	20230711	165500	394480	5990	5990	5990	5990	0
204	20230711	165400	394480	5990	5990	5990	5990	0
205	20230711	165300	394480	5990	5990	5990	5990	0
206	20230711	165200	394480	5990	5990	5990	5990	0
207	20230711	165100	394480	5990	5990	5990	5990	0
208	20230711	165000	394480	5990	5990	5990	5990	0
209	20230711	164900	394480	5990	5990	5990	5990	0
210	20230711	164800	394480	5990	5990	5990	5990	0
211	20230711	164700	394480	5990	5990	5990	5990	0
212	20230711	164600	394480	5990	5990	5990	5990	1
213	20230711	164500	394480	5990	5990	5990	5990	0
214	20230711	164400	394480	5990	5990	5990	5990	0
215	20230711	164300	394480	5990	5990	5990	5990	0
216	20230711	164200	394480	5990	5990	5990	5990	0
217	20230711	164100	394480	5990	5990	5990	5990	0
218	20230711	164000	394480	5990	5990	5990	5990	0
219	20230711	163900	394480	5990	5990	5990	5990	0
220	20230711	163800	394480	5990	5990	5990	5990	0
221	20230711	163700	394480	5990	5990	5990	5990	0
222	20230711	163600	394480	5990	5990	5990	5990	0
223	20230711	163500	394480	5990	5990	5990	5990	0
224	20230711	163400	394480	5990	5990	5990	5990	0
225	20230711	163300	394480	5990	5990	5990	5990	0
226	20230711	163200	394480	5990	5990	5990	5990	0
227	20230711	163100	394480	5990	5990	5990	5990	0
228	20230711	163000	394480	5990	5990	5990	5990	0
229	20230711	162900	394480	5990	5990	5990	5990	0
230	20230711	162800	394480	5990	5990	5990	5990	0
231	20230711	162700	394480	5990	5990	5990	5990	0
232	20230711	162600	394480	5990	5990	5990	5990	0
233	20230711	162500	394480	5990	5990	5990	5990	0
234	20230711	162400	394480	5990	5990	5990	5990	0
235	20230711	162300	394480	5990	5990	5990	5990	0
236	20230711	162200	394480	5990	5990	5990	5990	0
237	20230711	162100	394480	5990	5990	5990	5990	0
238	20230711	162000	394480	5990	5990	5990	5990	0
239	20230711	161900	394480	5990	5990	5990	5990	0
240	20230711	161800	394480	5990	5990	5990	5990	0
241	20230711	161700	394480	5990	5990	5990	5990	0
242	20230711	161600	394480	5990	5990	5990	5990	1
243	20230711	161500	394480	5990	5990	5990	5990	0
244	20230711	161400	394480	5990	5990	5990	5990	0
245	20230711	161300	394480	5990	5990	5990	5990	0
246	20230711	161200	394480	5990	5990	5990	5990	0
247	20230711	161100	394480	5990	5990	5990	5990	0
248	20230711	161000	394480	5990	5990	5990	5990	0
249	20230711	160900	394480	5990	5990	5990	5990	0
250	20230711	160800	394480	5990	5990	5990	5990	0
251	20230711	160700	394480	5990	5990	5990	5990	0
252	20230711	160600	394480	5990	5990	5990	5990	0
253	20230711	160500	394480	5990	5990	5990	5990	0
254	20230711	160400	394480	5990	5990	5990	5990	0
255	20230711	160300	394480	5990	5990	5990	5990	0
256	20230711	160200	394480	5990	5990	5990	5990	0
257	20230711	160100	394480	5990	5990	5990	5990	0
258	20230711	160000	394480	5990	5990	5990	5990	0
259	20230711	155900	394480	5990	5990	5990	5990	0
260	20230711	155800	394480	5990	5990	5990	5990	0
261	20230711	155700	394480	5990	5990	5990	5990	0
262	20230711	155600	394480	5990	5990	5990	5990	0
263	20230711	155500	394480	5990	5990	5990	5990	0
264	20230711	155400	394480	5990	5990	5990	5990	0
265	20230711	155300	394480	5990	5990	5990	5990	0
266	20230711	155200	394480	5990	5990	5990	5990	0
267	20230711	155100	394480	5990	5990	5990	5990	0
268	20230711	155000	394480	5990	5990	5990	5990	0
269	20230711	154900	394480	5990	5990	5990	5990	0
270	20230711	154800	394480	5990	5990	5990	5990	0
271	20230711	154700	394480	5990	5990	5990	5990	0
272	20230711	154600	394480	5990	5990	5990	5990	1
273	20230711	154500	394480	5990	5990	5990	5990	0
274	20230711	154400	394480	5990	5990	5990	5990	0
275	20230711	154300	394480	5990	5990	5990	5990	0
276	20230711	154200	394480	5990	5990	5990	5990	0
277	20230711	154100	394480	5990	5990	5990	5990	0
278	20230711	154000	394480	5990	5990	5990	5990	0
279	20230711	153900	394480	5990	5990	5990	5990	0
280	20230711	153800	394480	5990	5990	5990	5990	0
281	20230711	153700	394480	5990	5990	5990	5990	0
282	20230711	153600	394480	5990	5990	5990	5990	0
283	20230711	153500	394480	5990	5990	5990	5990	0
284	20230711	153400	394480	5990	5990	5990	5990	0
285	20230711	153300	394480	5990	5990	5990	5990	0
286	20230711	153200	394480	5990	5990	5990	5990	0
287	20230711	153100	394480	5990	5990	5990	5990	0
288	20230711	153000	394480	5990	5990	5990	5990	0
289	20230711	152900	394480	5990	5990	5990	5990	0
290	20230711	152800	394480	5990	5990	5990	5990	0
291	20230711	152700	394480	5990	5990	5990	5990	0
292	20230711	152600	394480	5990	5990	5990	5990	0
293	20230711	152500	394480	5990	5990	5990	5990	0
294	20230711	152400	394480	5990	5990	5990	5990	0
295	20230711	152300	394480	5990	5990	5990	5990	0
296	20230711	152200	394480	5990	5990	5990	5990	0
297	20230711	152100	394480	5990	5990	5990	5990	0
298	20230711	152000	394480	5990	5990	5990	5990	0
299	20230711	151900	394480	5990	5990	5990	5990	0
300	20230711	151800	394480	5990	5990	5990	5990	0
301	20230711	151700	394480	5990	5990	5990	5990	0
302	20230711	151600	394480	5990	5990	5990	5990	0
303	20230711	151500	394480	5990	5990	5990	5990	0
304	20230711	151400	394480	5990	5990	5990	5990	0
305	20230711	151300	394480	5990	5990	5990	5990	0
306	20230711	151200	394480	5990	5990	5990	5990	0
307	20230711	151100	394480	5990	5990	5990	5990	0
308	20230711	151000	394480	5990	5990	5990	5990	0
309	20230711	150900	394480	5990	5990	5990	5990	0
310	20230711	150800	394480	5990	5990	5990	5990	0
311	20230711	150700	394480	5990	5990	5990	5990	0
312	20230711	150600	394480	5990	5990	5990	5990	0
313	20230711	150500	394480	5990	5990	5990	5990	0
314	20230711	150400	394480	5990	5990	5990	5990	0
315	20230711	150300	394480	5990	5990	5990	5990	0
316	20230711	150200	394480	5990	5990	5990	5990	0
317	20230711	150100	394480	5990	5990	5990	5990	0
318	20230711	150000	394480	5990	5990	5990	5990	0
319	20230711	145900	394480	5990	5990	5990	5990	0
320	20230711	145800	394480	5990	5990	5990	5990	0
321	20230711	145700	394480	5990	5990	5990	5990	0
322	20230711	145600	394480	5990	5990	5990	5990	0
323	20230711	145500	394480	5990	5990	5990	5990	0
324	20230711	145400	394480	5990	5990	5990	5990	0
325	20230711	145300	394480	5990	5990	5990	5990	0
326	20230711	145200	394480	5990	5990	5990	5990	0
327	20230711	145100	394480	5990	5990	5990	5990	0
328	20230711	145000	394480	5990	5990	5990	5990	0
329	20230711	144900	394480	5990	5990	5990	5990	0
330	20230711	144800	394480	5990	5990	5990	5990	0
331	20230711	144700	394480	5990	5990	5990	5990	0
332	20230711	144600	394480	5990	5990	5990	5990	0
333	20230711	144500	394480	5990	5990	5990	5990	0
334	20230711	144400	394480	5990	5990	5990	5990	0
335	20230711	144300	394480	5990	5990	5990	5990	0
336	20230711	144200	394480	5990	5990	5990	5990	0
337	20230711	144100	394480	5990	5990	5990	5990	0
338	20230711	144000	394480	5990	5990	5990	5990	0
339	20230711	143900	394480	5990	5990	5990	5990	0
340	20230711	143800	394480	5990	5990	5990	5990	0
341	20230711	143700	394480	5990	5990	5990	5990	0
342	20230711	143600	394480	5990	5990	5990	5990	0
343	20230711	143500	394480	5990	5990	5990	5990	0
344	20230711	143400	394480	5990	5990	5990	5990	0
345	20230711	143300	394480	5990	5990	5990	5990	0
346	20230711	143200	394480	5990	5990	5990	5990	0
347	20230711	143100	394480	5990	5990	5990	5990	0
348	20230711	143000	394480	5990	5990	5990	5990	0
349	20230711	142900	394480	5990	5990	5990	5990	0
350	20230711	142800	394480	5990	5990	5990	5990	0
351	20230711	142700	394480	5990	5990	5990	5990	0
352	20230711	142600	394480	5990	5990	5990	5990	0
353	20230711	142500	394480	5990	5990	5990	5990	0
354	20230711	142400	394480	5990	5990	5990	5990	0
355	20230711	142300	394480	5990	5990	5990	5990	0
356	20230711	142200	394480	5990	5990	5990	5990	0
357	20230711	142100	394480	5990	5990	5990	5990	0
358	20230711	142000	394480	5990	5990	5990	5990	0
359	20230711	141900	394480	5990	5990	5990	5990	0
360	20230711	141800	394480	5990	5990	5990	5990	0
361	20230711	141700	394480	5990	5990	5990	5990	0
362	20230711	141600	394480	5990	5990	5990	5990	0
363	20230711	141500	394480	5990	5990	5990	5990	0
364	20230711	141400	394480	5990	5990	5990	5990	0
365	20230711	141300	394480	5990	5990	5990	5990	0
366	20230711	141200	394480	5990	5990	5990	5990	0
367	20230711	141100	394480	5990	5990	5990	5990	0
368	20230711	141000	394480	5990	5990	5990	5990	0
369	20230711	140900	394480	5990	5990	5990	5990	0
370	20230711	140800	394480	5990	5990	5990	5990	0
371	20230711	140700	394480	5990	5990	5990	5990	0
372	20230711	140600	394480	5990	5990	5990	5990	0
373	20230711	140500	394480	5990	5990	5990	5990	0
374	20230711	140400	394480	5990	5990	5990	5990	0
375	20230711	140300	394480	5990	5990	5990	5990	0
376	20230711	140200	394480	5990	5990	5990	5990	0
377	20230711	140100	394480	5990	5990	5990	5990	0
378	20230711	140000	394480	5990	5990	5990	5990	0
379	20230711	135900	394480	5990	5990	5990	5990	0
380	20230711	135800	394480	5990	5990	5990	5990	0
381	20230711	135700	394480	5990	5990	5990	5990	0
382	20230711	135600	394480	5990	5990	5990	5990	0
383	20230711	135500	394480	5990	5990	5990	5990	0
384	20230711	135400	394480	5990	5990	5990	5990	0
385	20230711	135300	394480	5990	5990	5990	5990	0
386	20230711	135200	394480	5990	5990	5990	5990	0
387	20230711	135100	394480	5990	5990	5990	5990	0
388	20230711	135000	394480	5990	5990	5990	5990	0
389	20230711	134900	394480	5990	5990	5990	5990	0
390	20230711	134800	394480	5990	5990	5990	5990	0
391	20230711	134700	394480	5990	5990	5990	5990	0
392	20230711	134600	394480	5990	5990	5990	5990	0
393	20230711	134500	394480	5990	5990	5990	5990	0
394	20230711	134400	394480	5990	5990	5990	5990	0
395	20230711	134300	394480	5990	5990	5990	5990	0
396	20230711	134200	394480	5990	5990	5990	5990	0
397	20230711	134100	394480	5990	5990	5990	5990	0
398	20230711	134000	394480	5990	5990	5990	5990	0
399	20230711	133900	394480	5990	5990	5990	5990	0
400	20230711	133800	394480	5990	5990	5990	5990	0
401	20230711	133700	394480	5990	5990	5990	5990	0
402	20230711	133600	394480	5990	5990	5990	5990	0
403	20230711	133500	394480	5990	5990	5990	5990	0
404	20230711	133400	394480	5990	5990	5990	5990	0
405	20230711	133300	394480	5990	5990	5990	5990	0
406	20230711	133200	394480	5990	5990	5990	5990	0
407	20230711	133100	394480	5990	5990	5990	5990	0
408	20230711	133000	394480	5990	5990	5990	5990	0
409	20230711	132900	394480	5990	5990	5990	5990	0
410	20230711	132800	394480	5990	5990	5990	5990	0
411	20230711	132700	394480	5990	5990	5990	5990	0
412	20230711	132600	394480	5990	5990	5990	5990	1
413	20230711	132500	388490	5100	5100	5100	5100	0
414	20230711	132400	388490	5100	5100	5100	5100	0
415	20230711	132300	388490	5100	5100	5100	5100	0
416	20230711	132200	388490	5100	5100	5100	5100	0
417	20230711	132100	388490	5100	5100	5100	5100	0
418	20230711	132000	388490	5100	5100	5100	5100	0
419	20230711	131900	388490	5100	5100	5100	5100	0
420	20230711	131800	388490	5100	5100	5100	5100	0
421	20230711	131700	388490	5100	5100	5100	5100	0
422	20230711	131600	388490	5100	5100	5100	5100	0
423	20230711	131500	388490	5100	5100	5100	5100	0
424	20230711	131400	388490	5100	5100	5100	5100	0
425	20230711	131300	388490	5100	5100	5100	5100	0
426	20230711	131200	388490	5100	5100	5100	5100	0
427	20230711	131100	388490	5100	5100	5100	5100	0
428	20230711	131000	388490	5100	5100	5100	5100	2
429	20230711	130900	378290	5100	5100	5100	5100	0
430	20230711	130800	378290	5100	5100	5100	5100	0
431	20230711	130700	378290	5100	5100	5100	5100	0
432	20230711	130600	378290	5100	5100	5100	5100	0
433	20230711	130500	378290	5100	5100	5100	5100	0
434	20230711	130400	378290	5100	5100	5100	5100	0
435	20230711	130300	378290	5100	5100	5100	5100	0
436	20230711	130200	378290	5100	5100	5100	5100	0
437	20230711	130100	378290	5100	5100	5100	5100	0
438	20230711	130000	378290	5100	5100	5100	5100	73
439	20230711	125900	5990	5990	5990	5990	5990	0
440	20230711	125800	5990	5990	5990	5990	5990	0
441	20230711	125700	5990	5990	5990	5990	5990	0
442	20230711	125600	5990	5990	5990	5990	5990	0
443	20230711	125500	5990	5990	5990	5990	5990	0
444	20230711	125400	5990	5990	5990	5990	5990	0
445	20230711	125300	5990	5990	5990	5990	5990	0
446	20230711	125200	5990	5990	5990	5990	5990	0
447	20230711	125100	5990	5990	5990	5990	5990	0
448	20230711	125000	5990	5990	5990	5990	5990	0
449	20230711	124900	5990	5990	5990	5990	5990	0
450	20230711	124800	5990	5990	5990	5990	5990	0
451	20230711	124700	5990	5990	5990	5990	5990	0
452	20230711	124600	5990	5990	5990	5990	5990	0
453	20230711	124500	5990	5990	5990	5990	5990	0
454	20230711	124400	5990	5990	5990	5990	5990	0
455	20230711	124300	5990	5990	5990	5990	5990	0
456	20230711	124200	5990	5990	5990	5990	5990	0
457	20230711	124100	5990	5990	5990	5990	5990	0
458	20230711	124000	5990	5990	5990	5990	5990	0
459	20230711	123900	5990	5990	5990	5990	5990	0
460	20230711	123800	5990	5990	5990	5990	5990	0
461	20230711	123700	5990	5990	5990	5990	5990	0
462	20230711	123600	5990	5990	5990	5990	5990	0
463	20230711	123500	5990	5990	5990	5990	5990	0
464	20230711	123400	5990	5990	5990	5990	5990	0
465	20230711	123300	5990	5990	5990	5990	5990	0
466	20230711	123200	5990	5990	5990	5990	5990	0
467	20230711	123100	5990	5990	5990	5990	5990	0
468	20230711	123000	5990	5990	5990	5990	5990	0
469	20230711	122900	5990	5990	5990	5990	5990	0
470	20230711	122800	5990	5990	5990	5990	5990	0
471	20230711	122700	5990	5990	5990	5990	5990	0
472	20230711	122600	5990	5990	5990	5990	5990	0
473	20230711	122500	5990	5990	5990	5990	5990	0
474	20230711	122400	5990	5990	5990	5990	5990	0
475	20230711	122300	5990	5990	5990	5990	5990	0
476	20230711	122200	5990	5990	5990	5990	5990	0
477	20230711	122100	5990	5990	5990	5990	5990	0
478	20230711	122000	5990	5990	5990	5990	5990	0
479	20230711	121900	5990	5990	5990	5990	5990	0
480	20230711	121800	5990	5990	5990	5990	5990	0
481	20230711	121700	5990	5990	5990	5990	5990	0
482	20230711	121600	5990	5990	5990	5990	5990	0
483	20230711	121500	5990	5990	5990	5990	5990	0
484	20230711	121400	5990	5990	5990	5990	5990	0
485	20230711	121300	5990	5990	5990	5990	5990	0
486	20230711	121200	5990	5990	5990	5990	5990	0
487	20230711	121100	5990	5990	5990	5990	5990	0
488	20230711	121000	5990	5990	5990	5990	5990	0
489	20230711	120900	5990	5990	5990	5990	5990	0
490	20230711	120800	5990	5990	5990	5990	5990	0
491	20230711	120700	5990	5990	5990	5990	5990	0
492	20230711	120600	5990	5990	5990	5990	5990	0
493	20230711	120500	5990	5990	5990	5990	5990	0
494	20230711	120400	5990	5990	5990	5990	5990	0
495	20230711	120300	5990	5990	5990	5990	5990	0
496	20230711	120200	5990	5990	5990	5990	5990	0
497	20230711	120100	5990	5990	5990	5990	5990	0
498	20230711	120000	5990	5990	5990	5990	5990	0
499	20230711	115900	5990	5990	5990	5990	5990	0
500	20230711	115800	5990	5990	5990	5990	5990	0
501	20230711	115700	5990	5990	5990	5990	5990	0
502	20230711	115600	5990	5990	5990	5990	5990	0
503	20230711	115500	5990	5990	5990	5990	5990	0
504	20230711	115400	5990	5990	5990	5990	5990	0
505	20230711	115300	5990	5990	5990	5990	5990	0
506	20230711	115200	5990	5990	5990	5990	5990	0
507	20230711	115100	5990	5990	5990	5990	5990	0
508	20230711	115000	5990	5990	5990	5990	5990	0
509	20230711	114900	5990	5990	5990	5990	5990	0
510	20230711	114800	5990	5990	5990	5990	5990	0
511	20230711	114700	5990	5990	5990	5990	5990	0
512	20230711	114600	5990	5990	5990	5990	5990	0
513	20230711	114500	5990	5990	5990	5990	5990	0
514	20230711	114400	5990	5990	5990	5990	5990	0
515	20230711	114300	5990	5990	5990	5990	5990	0
516	20230711	114200	5990	5990	5990	5990	5990	0
517	20230711	114100	5990	5990	5990	5990	5990	0
518	20230711	114000	5990	5990	5990	5990	5990	0
519	20230711	113900	5990	5990	5990	5990	5990	0
520	20230711	113800	5990	5990	5990	5990	5990	0
521	20230711	113700	5990	5990	5990	5990	5990	0
522	20230711	113600	5990	5990	5990	5990	5990	0
523	20230711	113500	5990	5990	5990	5990	5990	0
524	20230711	113400	5990	5990	5990	5990	5990	0
525	20230711	113300	5990	5990	5990	5990	5990	0
526	20230711	113200	5990	5990	5990	5990	5990	0
527	20230711	113100	5990	5990	5990	5990	5990	0
528	20230711	113000	5990	5990	5990	5990	5990	0
529	20230711	112900	5990	5990	5990	5990	5990	0
530	20230711	112800	5990	5990	5990	5990	5990	0
531	20230711	112700	5990	5990	5990	5990	5990	0
532	20230711	112600	5990	5990	5990	5990	5990	0
533	20230711	112500	5990	5990	5990	5990	5990	0
534	20230711	112400	5990	5990	5990	5990	5990	0
535	20230711	112300	5990	5990	5990	5990	5990	0
536	20230711	112200	5990	5990	5990	5990	5990	0
537	20230711	112100	5990	5990	5990	5990	5990	0
538	20230711	112000	5990	5990	5990	5990	5990	0
539	20230711	111900	5990	5990	5990	5990	5990	0
540	20230711	111800	5990	5990	5990	5990	5990	0
541	20230711	111700	5990	5990	5990	5990	5990	0
542	20230711	111600	5990	5990	5990	5990	5990	0
543	20230711	111500	5990	5990	5990	5990	5990	0
544	20230711	111400	5990	5990	5990	5990	5990	0
545	20230711	111300	5990	5990	5990	5990	5990	0
546	20230711	111200	5990	5990	5990	5990	5990	0
547	20230711	111100	5990	5990	5990	5990	5990	0
548	20230711	111000	5990	5990	5990	5990	5990	0
549	20230711	110900	5990	5990	5990	5990	5990	0
550	20230711	110800	5990	5990	5990	5990	5990	0
551	20230711	110700	5990	5990	5990	5990	5990	0
552	20230711	110600	5990	5990	5990	5990	5990	0
553	20230711	110500	5990	5990	5990	5990	5990	0
554	20230711	110400	5990	5990	5990	5990	5990	0
555	20230711	110300	5990	5990	5990	5990	5990	0
556	20230711	110200	5990	5990	5990	5990	5990	0
557	20230711	110100	5990	5990	5990	5990	5990	0
558	20230711	110000	5990	5990	5990	5990	5990	0
559	20230711	105900	5990	5990	5990	5990	5990	0
560	20230711	105800	5990	5990	5990	5990	5990	0
561	20230711	105700	5990	5990	5990	5990	5990	0
562	20230711	105600	5990	5990	5990	5990	5990	0
563	20230711	105500	5990	5990	5990	5990	5990	0
564	20230711	105400	5990	5990	5990	5990	5990	0
565	20230711	105300	5990	5990	5990	5990	5990	0
566	20230711	105200	5990	5990	5990	5990	5990	0
567	20230711	105100	5990	5990	5990	5990	5990	0
568	20230711	105000	5990	5990	5990	5990	5990	0
569	20230711	104900	5990	5990	5990	5990	5990	0
570	20230711	104800	5990	5990	5990	5990	5990	0
571	20230711	104700	5990	5990	5990	5990	5990	0
572	20230711	104600	5990	5990	5990	5990	5990	0
573	20230711	104500	5990	5990	5990	5990	5990	0
574	20230711	104400	5990	5990	5990	5990	5990	0
575	20230711	104300	5990	5990	5990	5990	5990	0
576	20230711	104200	5990	5990	5990	5990	5990	0
577	20230711	104100	5990	5990	5990	5990	5990	0
578	20230711	104000	5990	5990	5990	5990	5990	0
579	20230711	103900	5990	5990	5990	5990	5990	0
580	20230711	103800	5990	5990	5990	5990	5990	0
581	20230711	103700	5990	5990	5990	5990	5990	0
582	20230711	103600	5990	5990	5990	5990	5990	0
583	20230711	103500	5990	5990	5990	5990	5990	0
584	20230711	103400	5990	5990	5990	5990	5990	0
585	20230711	103300	5990	5990	5990	5990	5990	0
586	20230711	103200	5990	5990	5990	5990	5990	0
587	20230711	103100	5990	5990	5990	5990	5990	0
588	20230711	103000	5990	5990	5990	5990	5990	0
589	20230711	102900	5990	5990	5990	5990	5990	0
590	20230711	102800	5990	5990	5990	5990	5990	0
591	20230711	102700	5990	5990	5990	5990	5990	0
592	20230711	102600	5990	5990	5990	5990	5990	0
593	20230711	102500	5990	5990	5990	5990	5990	0
594	20230711	102400	5990	5990	5990	5990	5990	0
595	20230711	102300	5990	5990	5990	5990	5990	0
596	20230711	102200	5990	5990	5990	5990	5990	0
597	20230711	102100	5990	5990	5990	5990	5990	0
598	20230711	102000	5990	5990	5990	5990	5990	0
599	20230711	101900	5990	5990	5990	5990	5990	0
600	20230711	101800	5990	5990	5990	5990	5990	0
601	20230711	101700	5990	5990	5990	5990	5990	0
602	20230711	101600	5990	5990	5990	5990	5990	0
603	20230711	101500	5990	5990	5990	5990	5990	0
604	20230711	101400	5990	5990	5990	5990	5990	0
605	20230711	101300	5990	5990	5990	5990	5990	0
606	20230711	101200	5990	5990	5990	5990	5990	0
607	20230711	101100	5990	5990	5990	5990	5990	0
608	20230711	101000	5990	5990	5990	5990	5990	0
609	20230711	100900	5990	5990	5990	5990	5990	0
610	20230711	100800	5990	5990	5990	5990	5990	0
611	20230711	100700	5990	5990	5990	5990	5990	0
612	20230711	100600	5990	5990	5990	5990	5990	0
613	20230711	100500	5990	5990	5990	5990	5990	0
614	20230711	100400	5990	5990	5990	5990	5990	0
615	20230711	100300	5990	5990	5990	5990	5990	0
616	20230711	100200	5990	5990	5990	5990	5990	0
617	20230711	100100	5990	5990	5990	5990	5990	0
618	20230711	100000	5990	5990	5990	5990	5990	0
619	20230711	095900	5990	5990	5990	5990	5990	0
620	20230711	095800	5990	5990	5990	5990	5990	0
621	20230711	095700	5990	5990	5990	5990	5990	0
622	20230711	095600	5990	5990	5990	5990	5990	0
623	20230711	095500	5990	5990	5990	5990	5990	0
624	20230711	095400	5990	5990	5990	5990	5990	0
625	20230711	095300	5990	5990	5990	5990	5990	0
626	20230711	095200	5990	5990	5990	5990	5990	0
627	20230711	095100	5990	5990	5990	5990	5990	0
628	20230711	095000	5990	5990	5990	5990	5990	0
629	20230711	094900	5990	5990	5990	5990	5990	0
630	20230711	094800	5990	5990	5990	5990	5990	0
631	20230711	094700	5990	5990	5990	5990	5990	0
632	20230711	094600	5990	5990	5990	5990	5990	0
633	20230711	094500	5990	5990	5990	5990	5990	0
634	20230711	094400	5990	5990	5990	5990	5990	0
635	20230711	094300	5990	5990	5990	5990	5990	0
636	20230711	094200	5990	5990	5990	5990	5990	0
637	20230711	094100	5990	5990	5990	5990	5990	0
638	20230711	094000	5990	5990	5990	5990	5990	0
639	20230711	093900	5990	5990	5990	5990	5990	0
640	20230711	093800	5990	5990	5990	5990	5990	1
641	20230711	093700	0	5990	5990	5990	5990	0
642	20230711	093600	0	5990	5990	5990	5990	0
643	20230711	093500	0	5990	5990	5990	5990	0
644	20230711	093400	0	5990	5990	5990	5990	0
645	20230711	093300	0	5990	5990	5990	5990	0
646	20230711	093200	0	5990	5990	5990	5990	0
647	20230711	093100	0	5990	5990	5990	5990	0
648	20230711	093000	0	5990	5990	5990	5990	0
649	20230711	092900	0	5990	5990	5990	5990	0
650	20230711	092800	0	5990	5990	5990	5990	0
651	20230711	092700	0	5990	5990	5990	5990	0
652	20230711	092600	0	5990	5990	5990	5990	0
653	20230711	092500	0	5990	5990	5990	5990	0
654	20230711	092400	0	5990	5990	5990	5990	0
655	20230711	092300	0	5990	5990	5990	5990	0
656	20230711	092200	0	5990	5990	5990	5990	0
657	20230711	092100	0	5990	5990	5990	5990	0
658	20230711	092000	0	5990	5990	5990	5990	0
659	20230711	091900	0	5990	5990	5990	5990	0
660	20230711	091800	0	5990	5990	5990	5990	0
661	20230711	091700	0	5990	5990	5990	5990	0
662	20230711	091600	0	5990	5990	5990	5990	0
663	20230711	091500	0	5990	5990	5990	5990	0
664	20230711	091400	0	5990	5990	5990	5990	0
665	20230711	091300	0	5990	5990	5990	5990	0
666	20230711	091200	0	5990	5990	5990	5990	0
667	20230711	091100	0	5990	5990	5990	5990	0
668	20230711	091000	0	5990	5990	5990	5990	0
669	20230711	090900	0	5990	5990	5990	5990	0
670	20230711	090800	0	5990	5990	5990	5990	0
671	20230711	090700	0	5990	5990	5990	5990	0
672	20230711	090600	0	5990	5990	5990	5990	0
673	20230711	090500	0	5990	5990	5990	5990	0
674	20230711	090400	0	5990	5990	5990	5990	0
675	20230711	090300	0	5990	5990	5990	5990	0
676	20230711	090200	0	5990	5990	5990	5990	0
677	20230711	090100	0	5990	5990	5990	5990	0
678	20230711	090000	0	5990	5990	5990	5990	0