KissMeData/232530/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	202700	2559085	4375	4375	4375	4375	1
3	20230718	202600	2559085	4375	4375	4375	4375	0
4	20230718	202500	2559085	4375	4375	4375	4375	0
5	20230718	202400	2559085	4375	4375	4375	4375	0
6	20230718	202300	2559085	4375	4375	4375	4375	0
7	20230718	202200	2559085	4375	4375	4375	4375	0
8	20230718	202100	2559085	4375	4375	4375	4375	0
9	20230718	202000	2559085	4375	4375	4375	4375	0
10	20230718	201900	2559085	4375	4375	4375	4375	0
11	20230718	201800	2559085	4375	4375	4375	4375	0
12	20230718	201700	2559085	4375	4375	4375	4375	0
13	20230718	201600	2559085	4375	4375	4375	4375	0
14	20230718	201500	2559085	4375	4375	4375	4375	0
15	20230718	201400	2559085	4375	4375	4375	4375	0
16	20230718	201300	2559085	4375	4375	4375	4375	0
17	20230718	201200	2559085	4375	4375	4375	4375	0
18	20230718	201100	2559085	4375	4375	4375	4375	0
19	20230718	201000	2559085	4375	4375	4375	4375	0
20	20230718	200900	2559085	4375	4375	4375	4375	0
21	20230718	200800	2559085	4375	4375	4375	4375	0
22	20230718	200700	2559085	4375	4375	4375	4375	0
23	20230718	200600	2559085	4375	4375	4375	4375	0
24	20230718	200500	2559085	4375	4375	4375	4375	0
25	20230718	200400	2559085	4375	4375	4375	4375	0
26	20230718	200300	2559085	4375	4375	4375	4375	0
27	20230718	200200	2559085	4375	4375	4375	4375	0
28	20230718	200100	2559085	4375	4375	4375	4375	0
29	20230718	200000	2559085	4375	4375	4375	4375	0
30	20230718	195900	2559085	4375	4375	4375	4375	0
31	20230718	195800	2559085	4375	4375	4375	4375	0
32	20230718	195700	2559085	4375	4375	4375	4375	1
33	20230718	195600	2559085	4375	4375	4375	4375	0
34	20230718	195500	2559085	4375	4375	4375	4375	0
35	20230718	195400	2559085	4375	4375	4375	4375	0
36	20230718	195300	2559085	4375	4375	4375	4375	0
37	20230718	195200	2559085	4375	4375	4375	4375	0
38	20230718	195100	2559085	4375	4375	4375	4375	0
39	20230718	195000	2559085	4375	4375	4375	4375	0
40	20230718	194900	2559085	4375	4375	4375	4375	0
41	20230718	194800	2559085	4375	4375	4375	4375	0
42	20230718	194700	2559085	4375	4375	4375	4375	0
43	20230718	194600	2559085	4375	4375	4375	4375	0
44	20230718	194500	2559085	4375	4375	4375	4375	0
45	20230718	194400	2559085	4375	4375	4375	4375	0
46	20230718	194300	2559085	4375	4375	4375	4375	0
47	20230718	194200	2559085	4375	4375	4375	4375	0
48	20230718	194100	2559085	4375	4375	4375	4375	0
49	20230718	194000	2559085	4375	4375	4375	4375	0
50	20230718	193900	2559085	4375	4375	4375	4375	0
51	20230718	193800	2559085	4375	4375	4375	4375	0
52	20230718	193700	2559085	4375	4375	4375	4375	0
53	20230718	193600	2559085	4375	4375	4375	4375	0
54	20230718	193500	2559085	4375	4375	4375	4375	0
55	20230718	193400	2559085	4375	4375	4375	4375	0
56	20230718	193300	2559085	4375	4375	4375	4375	0
57	20230718	193200	2559085	4375	4375	4375	4375	0
58	20230718	193100	2559085	4375	4375	4375	4375	0
59	20230718	193000	2559085	4375	4375	4375	4375	0
60	20230718	192900	2559085	4375	4375	4375	4375	0
61	20230718	192800	2559085	4375	4375	4375	4375	0
62	20230718	192700	2559085	4375	4375	4375	4375	1
63	20230718	192600	2559085	4375	4375	4375	4375	0
64	20230718	192500	2559085	4375	4375	4375	4375	0
65	20230718	192400	2559085	4375	4375	4375	4375	0
66	20230718	192300	2559085	4375	4375	4375	4375	0
67	20230718	192200	2559085	4375	4375	4375	4375	0
68	20230718	192100	2559085	4375	4375	4375	4375	0
69	20230718	192000	2559085	4375	4375	4375	4375	0
70	20230718	191900	2559085	4375	4375	4375	4375	0
71	20230718	191800	2559085	4375	4375	4375	4375	0
72	20230718	191700	2559085	4375	4375	4375	4375	0
73	20230718	191600	2559085	4375	4375	4375	4375	0
74	20230718	191500	2559085	4375	4375	4375	4375	0
75	20230718	191400	2559085	4375	4375	4375	4375	0
76	20230718	191300	2559085	4375	4375	4375	4375	0
77	20230718	191200	2559085	4375	4375	4375	4375	0
78	20230718	191100	2559085	4375	4375	4375	4375	0
79	20230718	191000	2559085	4375	4375	4375	4375	0
80	20230718	190900	2559085	4375	4375	4375	4375	0
81	20230718	190800	2559085	4375	4375	4375	4375	0
82	20230718	190700	2559085	4375	4375	4375	4375	0
83	20230718	190600	2559085	4375	4375	4375	4375	0
84	20230718	190500	2559085	4375	4375	4375	4375	0
85	20230718	190400	2559085	4375	4375	4375	4375	0
86	20230718	190300	2559085	4375	4375	4375	4375	0
87	20230718	190200	2559085	4375	4375	4375	4375	0
88	20230718	190100	2559085	4375	4375	4375	4375	0
89	20230718	190000	2559085	4375	4375	4375	4375	0
90	20230718	185900	2559085	4375	4375	4375	4375	0
91	20230718	185800	2559085	4375	4375	4375	4375	0
92	20230718	185700	2559085	4375	4375	4375	4375	1
93	20230718	185600	2559085	4375	4375	4375	4375	0
94	20230718	185500	2559085	4375	4375	4375	4375	0
95	20230718	185400	2559085	4375	4375	4375	4375	0
96	20230718	185300	2559085	4375	4375	4375	4375	0
97	20230718	185200	2559085	4375	4375	4375	4375	0
98	20230718	185100	2559085	4375	4375	4375	4375	0
99	20230718	185000	2559085	4375	4375	4375	4375	0
100	20230718	184900	2559085	4375	4375	4375	4375	0
101	20230718	184800	2559085	4375	4375	4375	4375	0
102	20230718	184700	2559085	4375	4375	4375	4375	0
103	20230718	184600	2559085	4375	4375	4375	4375	0
104	20230718	184500	2559085	4375	4375	4375	4375	0
105	20230718	184400	2559085	4375	4375	4375	4375	0
106	20230718	184300	2559085	4375	4375	4375	4375	0
107	20230718	184200	2559085	4375	4375	4375	4375	0
108	20230718	184100	2559085	4375	4375	4375	4375	0
109	20230718	184000	2559085	4375	4375	4375	4375	0
110	20230718	183900	2559085	4375	4375	4375	4375	0
111	20230718	183800	2559085	4375	4375	4375	4375	0
112	20230718	183700	2559085	4375	4375	4375	4375	0
113	20230718	183600	2559085	4375	4375	4375	4375	0
114	20230718	183500	2559085	4375	4375	4375	4375	0
115	20230718	183400	2559085	4375	4375	4375	4375	0
116	20230718	183300	2559085	4375	4375	4375	4375	0
117	20230718	183200	2559085	4375	4375	4375	4375	0
118	20230718	183100	2559085	4375	4375	4375	4375	0
119	20230718	183000	2559085	4375	4375	4375	4375	0
120	20230718	182900	2559085	4375	4375	4375	4375	0
121	20230718	182800	2559085	4375	4375	4375	4375	0
122	20230718	182700	2559085	4375	4375	4375	4375	1
123	20230718	182600	2559085	4375	4375	4375	4375	0
124	20230718	182500	2559085	4375	4375	4375	4375	0
125	20230718	182400	2559085	4375	4375	4375	4375	0
126	20230718	182300	2559085	4375	4375	4375	4375	0
127	20230718	182200	2559085	4375	4375	4375	4375	0
128	20230718	182100	2559085	4375	4375	4375	4375	0
129	20230718	182000	2559085	4375	4375	4375	4375	0
130	20230718	181900	2559085	4375	4375	4375	4375	0
131	20230718	181800	2559085	4375	4375	4375	4375	0
132	20230718	181700	2559085	4375	4375	4375	4375	0
133	20230718	181600	2559085	4375	4375	4375	4375	0
134	20230718	181500	2559085	4375	4375	4375	4375	0
135	20230718	181400	2559085	4375	4375	4375	4375	0
136	20230718	181300	2559085	4375	4375	4375	4375	0
137	20230718	181200	2559085	4375	4375	4375	4375	0
138	20230718	181100	2559085	4375	4375	4375	4375	0
139	20230718	181000	2559085	4375	4375	4375	4375	0
140	20230718	180900	2559085	4375	4375	4375	4375	0
141	20230718	180800	2559085	4375	4375	4375	4375	0
142	20230718	180700	2559085	4375	4375	4375	4375	0
143	20230718	180600	2559085	4375	4375	4375	4375	0
144	20230718	180500	2559085	4375	4375	4375	4375	0
145	20230718	180400	2559085	4375	4375	4375	4375	0
146	20230718	180300	2559085	4375	4375	4375	4375	0
147	20230718	180200	2559085	4375	4375	4375	4375	0
148	20230718	180100	2559085	4375	4375	4375	4375	0
149	20230718	180000	2559085	4375	4375	4375	4375	0
150	20230718	175900	2559085	4375	4375	4375	4375	0
151	20230718	175800	2559085	4375	4375	4375	4375	0
152	20230718	175700	2559085	4375	4375	4375	4375	1
153	20230718	175600	2559085	4375	4375	4375	4375	0
154	20230718	175500	2559085	4375	4375	4375	4375	0
155	20230718	175400	2559085	4375	4375	4375	4375	0
156	20230718	175300	2559085	4375	4375	4375	4375	0
157	20230718	175200	2559085	4375	4375	4375	4375	0
158	20230718	175100	2559085	4375	4375	4375	4375	0
159	20230718	175000	2559085	4375	4375	4375	4375	0
160	20230718	174900	2559085	4375	4375	4375	4375	0
161	20230718	174800	2559085	4375	4375	4375	4375	0
162	20230718	174700	2559085	4375	4375	4375	4375	0
163	20230718	174600	2559085	4375	4375	4375	4375	0
164	20230718	174500	2559085	4375	4375	4375	4375	0
165	20230718	174400	2559085	4375	4375	4375	4375	0
166	20230718	174300	2559085	4375	4375	4375	4375	0
167	20230718	174200	2559085	4375	4375	4375	4375	0
168	20230718	174100	2559085	4375	4375	4375	4375	0
169	20230718	174000	2559085	4375	4375	4375	4375	0
170	20230718	173900	2559085	4375	4375	4375	4375	0
171	20230718	173800	2559085	4375	4375	4375	4375	0
172	20230718	173700	2559085	4375	4375	4375	4375	0
173	20230718	173600	2559085	4375	4375	4375	4375	0
174	20230718	173500	2559085	4375	4375	4375	4375	0
175	20230718	173400	2559085	4375	4375	4375	4375	0
176	20230718	173300	2559085	4375	4375	4375	4375	0
177	20230718	173200	2559085	4375	4375	4375	4375	0
178	20230718	173100	2559085	4375	4375	4375	4375	0
179	20230718	173000	2559085	4375	4375	4375	4375	0
180	20230718	172900	2559085	4375	4375	4375	4375	0
181	20230718	172800	2559085	4375	4375	4375	4375	0
182	20230718	172700	2559085	4375	4375	4375	4375	1
183	20230718	172600	2559085	4375	4375	4375	4375	0
184	20230718	172500	2559085	4375	4375	4375	4375	0
185	20230718	172400	2559085	4375	4375	4375	4375	0
186	20230718	172300	2559085	4375	4375	4375	4375	0
187	20230718	172200	2559085	4375	4375	4375	4375	0
188	20230718	172100	2559085	4375	4375	4375	4375	0
189	20230718	172000	2559085	4375	4375	4375	4375	0
190	20230718	171900	2559085	4375	4375	4375	4375	0
191	20230718	171800	2559085	4375	4375	4375	4375	0
192	20230718	171700	2559085	4375	4375	4375	4375	0
193	20230718	171600	2559085	4375	4375	4375	4375	0
194	20230718	171500	2559085	4375	4375	4375	4375	0
195	20230718	171400	2559085	4375	4375	4375	4375	0
196	20230718	171300	2559085	4375	4375	4375	4375	0
197	20230718	171200	2559085	4375	4375	4375	4375	0
198	20230718	171100	2559085	4375	4375	4375	4375	0
199	20230718	171000	2559085	4375	4375	4375	4375	0
200	20230718	170900	2559085	4375	4375	4375	4375	0
201	20230718	170800	2559085	4375	4375	4375	4375	0
202	20230718	170700	2559085	4375	4375	4375	4375	0
203	20230718	170600	2559085	4375	4375	4375	4375	0
204	20230718	170500	2559085	4375	4375	4375	4375	0
205	20230718	170400	2559085	4375	4375	4375	4375	0
206	20230718	170300	2559085	4375	4375	4375	4375	0
207	20230718	170200	2559085	4375	4375	4375	4375	0
208	20230718	170100	2559085	4375	4375	4375	4375	0
209	20230718	170000	2559085	4375	4375	4375	4375	0
210	20230718	165900	2559085	4375	4375	4375	4375	0
211	20230718	165800	2559085	4375	4375	4375	4375	0
212	20230718	165700	2559085	4375	4375	4375	4375	1
213	20230718	165600	2559085	4375	4375	4375	4375	0
214	20230718	165500	2559085	4375	4375	4375	4375	0
215	20230718	165400	2559085	4375	4375	4375	4375	0
216	20230718	165300	2559085	4375	4375	4375	4375	0
217	20230718	165200	2559085	4375	4375	4375	4375	0
218	20230718	165100	2559085	4375	4375	4375	4375	0
219	20230718	165000	2559085	4375	4375	4375	4375	0
220	20230718	164900	2559085	4375	4375	4375	4375	0
221	20230718	164800	2559085	4375	4375	4375	4375	0
222	20230718	164700	2559085	4375	4375	4375	4375	0
223	20230718	164600	2559085	4375	4375	4375	4375	0
224	20230718	164500	2559085	4375	4375	4375	4375	0
225	20230718	164400	2559085	4375	4375	4375	4375	0
226	20230718	164300	2559085	4375	4375	4375	4375	0
227	20230718	164200	2559085	4375	4375	4375	4375	0
228	20230718	164100	2559085	4375	4375	4375	4375	0
229	20230718	164000	2559085	4375	4375	4375	4375	0
230	20230718	163900	2559085	4375	4375	4375	4375	0
231	20230718	163800	2559085	4375	4375	4375	4375	0
232	20230718	163700	2559085	4375	4375	4375	4375	0
233	20230718	163600	2559085	4375	4375	4375	4375	0
234	20230718	163500	2559085	4375	4375	4375	4375	0
235	20230718	163400	2559085	4375	4375	4375	4375	0
236	20230718	163300	2559085	4375	4375	4375	4375	0
237	20230718	163200	2559085	4375	4375	4375	4375	0
238	20230718	163100	2559085	4375	4375	4375	4375	0
239	20230718	163000	2559085	4375	4375	4375	4375	0
240	20230718	162900	2559085	4375	4375	4375	4375	0
241	20230718	162800	2559085	4375	4375	4375	4375	0
242	20230718	162700	2559085	4375	4375	4375	4375	1
243	20230718	162600	2559085	4375	4375	4375	4375	0
244	20230718	162500	2559085	4375	4375	4375	4375	0
245	20230718	162400	2559085	4375	4375	4375	4375	0
246	20230718	162300	2559085	4375	4375	4375	4375	0
247	20230718	162200	2559085	4375	4375	4375	4375	0
248	20230718	162100	2559085	4375	4375	4375	4375	0
249	20230718	162000	2559085	4375	4375	4375	4375	0
250	20230718	161900	2559085	4375	4375	4375	4375	0
251	20230718	161800	2559085	4375	4375	4375	4375	0
252	20230718	161700	2559085	4375	4375	4375	4375	0
253	20230718	161600	2559085	4375	4375	4375	4375	0
254	20230718	161500	2559085	4375	4375	4375	4375	0
255	20230718	161400	2559085	4375	4375	4375	4375	0
256	20230718	161300	2559085	4375	4375	4375	4375	0
257	20230718	161200	2559085	4375	4375	4375	4375	0
258	20230718	161100	2559085	4375	4375	4375	4375	0
259	20230718	161000	2559085	4375	4375	4375	4375	0
260	20230718	160900	2559085	4375	4375	4375	4375	0
261	20230718	160800	2559085	4375	4375	4375	4375	0
262	20230718	160700	2559085	4375	4375	4375	4375	0
263	20230718	160600	2559085	4375	4375	4375	4375	0
264	20230718	160500	2559085	4375	4375	4375	4375	0
265	20230718	160400	2559085	4375	4375	4375	4375	0
266	20230718	160300	2559085	4375	4375	4375	4375	0
267	20230718	160200	2559085	4375	4375	4375	4375	0
268	20230718	160100	2559085	4375	4375	4375	4375	0
269	20230718	160000	2559085	4375	4375	4375	4375	0
270	20230718	155900	2559085	4375	4375	4375	4375	0
271	20230718	155800	2559085	4375	4375	4375	4375	0
272	20230718	155700	2559085	4375	4375	4375	4375	1
273	20230718	155600	2559085	4375	4375	4375	4375	0
274	20230718	155500	2559085	4375	4375	4375	4375	0
275	20230718	155400	2559085	4375	4375	4375	4375	0
276	20230718	155300	2559085	4375	4375	4375	4375	0
277	20230718	155200	2559085	4375	4375	4375	4375	0
278	20230718	155100	2559085	4375	4375	4375	4375	0
279	20230718	155000	2559085	4375	4375	4375	4375	0
280	20230718	154900	2559085	4375	4375	4375	4375	0
281	20230718	154800	2559085	4375	4375	4375	4375	0
282	20230718	154700	2559085	4375	4375	4375	4375	0
283	20230718	154600	2559085	4375	4375	4375	4375	0
284	20230718	154500	2559085	4375	4375	4375	4375	0
285	20230718	154400	2559085	4375	4375	4375	4375	0
286	20230718	154300	2559085	4375	4375	4375	4375	0
287	20230718	154200	2559085	4375	4375	4375	4375	0
288	20230718	154100	2559085	4375	4375	4375	4375	0
289	20230718	154000	2559085	4375	4375	4375	4375	0
290	20230718	153900	2559085	4375	4375	4375	4375	0
291	20230718	153800	2559085	4375	4375	4375	4375	0
292	20230718	153700	2559085	4375	4375	4375	4375	0
293	20230718	153600	2559085	4375	4375	4375	4375	0
294	20230718	153500	2559085	4375	4375	4375	4375	0
295	20230718	153400	2559085	4375	4375	4375	4375	0
296	20230718	153300	2559085	4375	4375	4375	4375	0
297	20230718	153200	2559085	4375	4375	4375	4375	0
298	20230718	153100	2559085	4375	4375	4375	4375	0
299	20230718	153000	2559085	4375	4375	4375	4375	1
300	20230718	152900	2554710	4375	4375	4375	4375	0
301	20230718	152800	2554710	4375	4375	4375	4375	0
302	20230718	152700	2554710	4375	4375	4375	4375	0
303	20230718	152600	2554710	4375	4375	4375	4375	0
304	20230718	152500	2554710	4375	4375	4375	4375	0
305	20230718	152400	2554710	4375	4375	4375	4375	0
306	20230718	152300	2554710	4375	4375	4375	4375	0
307	20230718	152200	2554710	4375	4375	4375	4375	0
308	20230718	152100	2554710	4375	4375	4375	4375	0
309	20230718	152000	2554710	4375	4375	4375	4375	0
310	20230718	151900	2554710	4375	4375	4375	4375	0
311	20230718	151800	2554710	4375	4375	4375	4375	0
312	20230718	151700	2554710	4375	4375	4375	4375	0
313	20230718	151600	2554710	4375	4375	4375	4375	0
314	20230718	151500	2554710	4375	4375	4375	4375	0
315	20230718	151400	2554710	4375	4375	4375	4375	0
316	20230718	151300	2554710	4375	4375	4375	4375	0
317	20230718	151200	2554710	4375	4375	4375	4375	0
318	20230718	151100	2554710	4375	4375	4375	4375	0
319	20230718	151000	2554710	4375	4375	4375	4375	0
320	20230718	150900	2554710	4375	4375	4375	4375	0
321	20230718	150800	2554710	4375	4375	4375	4375	0
322	20230718	150700	2554710	4375	4375	4375	4375	0
323	20230718	150600	2554710	4375	4375	4375	4375	0
324	20230718	150500	2554710	4375	4375	4375	4375	0
325	20230718	150400	2554710	4375	4375	4375	4375	0
326	20230718	150300	2554710	4375	4375	4375	4375	0
327	20230718	150200	2554710	4375	4375	4375	4375	0
328	20230718	150100	2554710	4375	4375	4375	4375	0
329	20230718	150000	2554710	4375	4375	4375	4375	0
330	20230718	145900	2554710	4375	4375	4375	4375	0
331	20230718	145800	2554710	4375	4375	4375	4375	0
332	20230718	145700	2554710	4375	4375	4375	4375	0
333	20230718	145600	2554710	4375	4375	4375	4375	0
334	20230718	145500	2554710	4375	4375	4375	4375	0
335	20230718	145400	2554710	4375	4375	4375	4375	0
336	20230718	145300	2554710	4375	4375	4375	4375	0
337	20230718	145200	2554710	4375	4375	4375	4375	0
338	20230718	145100	2554710	4375	4375	4375	4375	1
339	20230718	145000	2550335	4110	4110	4110	4110	0
340	20230718	144900	2550335	4110	4110	4110	4110	0
341	20230718	144800	2550335	4110	4110	4110	4110	0
342	20230718	144700	2550335	4110	4110	4110	4110	0
343	20230718	144600	2550335	4110	4110	4110	4110	0
344	20230718	144500	2550335	4110	4110	4110	4110	0
345	20230718	144400	2550335	4110	4110	4110	4110	0
346	20230718	144300	2550335	4110	4110	4110	4110	1
347	20230718	144200	2546225	4375	4375	4375	4375	1
348	20230718	144100	2541850	4110	4110	4110	4110	0
349	20230718	144000	2541850	4110	4110	4110	4110	0
350	20230718	143900	2541850	4110	4110	4110	4110	0
351	20230718	143800	2541850	4110	4110	4110	4110	0
352	20230718	143700	2541850	4110	4110	4110	4110	0
353	20230718	143600	2541850	4110	4110	4110	4110	0
354	20230718	143500	2541850	4110	4110	4110	4110	0
355	20230718	143400	2541850	4110	4110	4110	4110	1
356	20230718	143300	2537740	4375	4375	4375	4375	0
357	20230718	143200	2537740	4375	4375	4375	4375	0
358	20230718	143100	2537740	4375	4375	4375	4375	0
359	20230718	143000	2537740	4375	4375	4375	4375	0
360	20230718	142900	2537740	4375	4375	4375	4375	0
361	20230718	142800	2537740	4375	4375	4375	4375	0
362	20230718	142700	2537740	4375	4375	4375	4375	0
363	20230718	142600	2537740	4375	4375	4375	4375	0
364	20230718	142500	2537740	4375	4375	4375	4375	0
365	20230718	142400	2537740	4375	4375	4375	4375	0
366	20230718	142300	2537740	4375	4375	4375	4375	0
367	20230718	142200	2537740	4375	4375	4375	4375	0
368	20230718	142100	2537740	4375	4375	4375	4375	0
369	20230718	142000	2537740	4375	4375	4375	4375	3
370	20230718	141900	2524615	4395	4395	4395	4395	0
371	20230718	141800	2524615	4395	4395	4395	4395	0
372	20230718	141700	2524615	4395	4395	4395	4395	0
373	20230718	141600	2524615	4395	4395	4395	4395	0
374	20230718	141500	2524615	4395	4395	4395	4395	0
375	20230718	141400	2524615	4395	4395	4395	4395	0
376	20230718	141300	2524615	4395	4395	4395	4395	0
377	20230718	141200	2524615	4395	4395	4395	4395	0
378	20230718	141100	2524615	4395	4395	4395	4395	0
379	20230718	141000	2524615	4395	4395	4395	4395	0
380	20230718	140900	2524615	4395	4395	4395	4395	0
381	20230718	140800	2524615	4395	4395	4395	4395	0
382	20230718	140700	2524615	4395	4395	4395	4395	0
383	20230718	140600	2524615	4395	4395	4395	4395	0
384	20230718	140500	2524615	4395	4395	4395	4395	0
385	20230718	140400	2524615	4395	4395	4395	4395	0
386	20230718	140300	2524615	4395	4395	4395	4395	0
387	20230718	140200	2524615	4395	4395	4395	4395	0
388	20230718	140100	2524615	4395	4395	4395	4395	0
389	20230718	140000	2524615	4395	4395	4395	4395	0
390	20230718	135900	2524615	4395	4395	4395	4395	0
391	20230718	135800	2524615	4395	4395	4395	4395	0
392	20230718	135700	2524615	4395	4395	4395	4395	0
393	20230718	135600	2524615	4395	4395	4395	4395	0
394	20230718	135500	2524615	4395	4395	4395	4395	0
395	20230718	135400	2524615	4395	4395	4395	4395	0
396	20230718	135300	2524615	4395	4395	4395	4395	0
397	20230718	135200	2524615	4395	4395	4395	4395	0
398	20230718	135100	2524615	4395	4395	4395	4395	0
399	20230718	135000	2524615	4395	4395	4395	4395	0
400	20230718	134900	2524615	4395	4395	4395	4395	0
401	20230718	134800	2524615	4395	4395	4395	4395	0
402	20230718	134700	2524615	4395	4395	4395	4395	0
403	20230718	134600	2524615	4395	4395	4395	4395	0
404	20230718	134500	2524615	4395	4395	4395	4395	0
405	20230718	134400	2524615	4395	4395	4395	4395	0
406	20230718	134300	2524615	4395	4395	4395	4395	0
407	20230718	134200	2524615	4395	4395	4395	4395	0
408	20230718	134100	2524615	4395	4395	4395	4395	0
409	20230718	134000	2524615	4395	4395	4395	4395	0
410	20230718	133900	2524615	4395	4395	4395	4395	0
411	20230718	133800	2524615	4395	4395	4395	4395	0
412	20230718	133700	2524615	4395	4395	4395	4395	0
413	20230718	133600	2524615	4395	4395	4395	4395	0
414	20230718	133500	2524615	4395	4395	4395	4395	0
415	20230718	133400	2524615	4395	4395	4395	4395	0
416	20230718	133300	2524615	4395	4395	4395	4395	0
417	20230718	133200	2524615	4395	4395	4395	4395	0
418	20230718	133100	2524615	4395	4395	4395	4395	0
419	20230718	133000	2524615	4395	4395	4395	4395	0
420	20230718	132900	2524615	4395	4395	4395	4395	0
421	20230718	132800	2524615	4395	4395	4395	4395	0
422	20230718	132700	2524615	4395	4395	4395	4395	0
423	20230718	132600	2524615	4395	4395	4395	4395	0
424	20230718	132500	2524615	4395	4395	4395	4395	0
425	20230718	132400	2524615	4395	4395	4395	4395	0
426	20230718	132300	2524615	4395	4395	4395	4395	0
427	20230718	132200	2524615	4395	4395	4395	4395	0
428	20230718	132100	2524615	4395	4395	4395	4395	0
429	20230718	132000	2524615	4395	4395	4395	4395	0
430	20230718	131900	2524615	4395	4395	4395	4395	0
431	20230718	131800	2524615	4395	4395	4395	4395	0
432	20230718	131700	2524615	4395	4395	4395	4395	0
433	20230718	131600	2524615	4395	4395	4395	4395	0
434	20230718	131500	2524615	4395	4395	4395	4395	0
435	20230718	131400	2524615	4395	4395	4395	4395	0
436	20230718	131300	2524615	4395	4395	4395	4395	0
437	20230718	131200	2524615	4395	4395	4395	4395	0
438	20230718	131100	2524615	4395	4395	4395	4395	0
439	20230718	131000	2524615	4395	4395	4395	4395	0
440	20230718	130900	2524615	4395	4395	4395	4395	0
441	20230718	130800	2524615	4395	4395	4395	4395	0
442	20230718	130700	2524615	4395	4395	4395	4395	0
443	20230718	130600	2524615	4395	4395	4395	4395	0
444	20230718	130500	2524615	4395	4395	4395	4395	0
445	20230718	130400	2524615	4395	4395	4395	4395	0
446	20230718	130300	2524615	4395	4395	4395	4395	0
447	20230718	130200	2524615	4395	4395	4395	4395	0
448	20230718	130100	2524615	4395	4395	4395	4395	0
449	20230718	130000	2524615	4395	4395	4395	4395	1
450	20230718	125900	2520220	4105	4105	4105	4105	0
451	20230718	125800	2520220	4105	4105	4105	4105	23
452	20230718	125700	2425805	4105	4105	4105	4105	0
453	20230718	125600	2425805	4105	4105	4105	4105	0
454	20230718	125500	2425805	4105	4105	4105	4105	0
455	20230718	125400	2425805	4105	4105	4105	4105	0
456	20230718	125300	2425805	4105	4105	4105	4105	0
457	20230718	125200	2425805	4105	4105	4105	4105	0
458	20230718	125100	2425805	4105	4105	4105	4105	0
459	20230718	125000	2425805	4105	4105	4105	4105	0
460	20230718	124900	2425805	4105	4105	4105	4105	0
461	20230718	124800	2425805	4105	4105	4105	4105	0
462	20230718	124700	2425805	4105	4105	4105	4105	0
463	20230718	124600	2425805	4105	4105	4105	4105	0
464	20230718	124500	2425805	4105	4105	4105	4105	0
465	20230718	124400	2425805	4105	4400	4400	4105	2
466	20230718	124300	2417300	4200	4200	4200	4200	10
467	20230718	124200	2375300	4380	4380	4380	4380	0
468	20230718	124100	2375300	4380	4380	4380	4380	0
469	20230718	124000	2375300	4380	4380	4380	4380	0
470	20230718	123900	2375300	4380	4380	4380	4380	0
471	20230718	123800	2375300	4380	4380	4380	4380	0
472	20230718	123700	2375300	4380	4380	4380	4380	0
473	20230718	123600	2375300	4380	4380	4380	4380	0
474	20230718	123500	2375300	4380	4380	4380	4380	0
475	20230718	123400	2375300	4380	4380	4380	4380	0
476	20230718	123300	2375300	4380	4380	4380	4380	0
477	20230718	123200	2375300	4380	4380	4380	4380	0
478	20230718	123100	2375300	4380	4380	4380	4380	0
479	20230718	123000	2375300	4380	4380	4380	4380	0
480	20230718	122900	2375300	4380	4380	4380	4380	0
481	20230718	122800	2375300	4380	4380	4380	4380	0
482	20230718	122700	2375300	4380	4380	4380	4380	0
483	20230718	122600	2375300	4380	4380	4380	4380	0
484	20230718	122500	2375300	4380	4380	4380	4380	0
485	20230718	122400	2375300	4380	4380	4380	4380	0
486	20230718	122300	2375300	4380	4380	4380	4380	0
487	20230718	122200	2375300	4380	4380	4380	4380	0
488	20230718	122100	2375300	4380	4380	4380	4380	0
489	20230718	122000	2375300	4380	4380	4380	4380	0
490	20230718	121900	2375300	4380	4380	4380	4380	0
491	20230718	121800	2375300	4380	4380	4380	4380	0
492	20230718	121700	2375300	4380	4380	4380	4380	0
493	20230718	121600	2375300	4380	4380	4380	4380	100
494	20230718	121500	1937300	4380	4380	4380	4380	0
495	20230718	121400	1937300	4380	4380	4380	4380	0
496	20230718	121300	1937300	4380	4380	4380	4380	0
497	20230718	121200	1937300	4380	4380	4380	4380	0
498	20230718	121100	1937300	4380	4380	4380	4380	0
499	20230718	121000	1937300	4380	4380	4380	4380	0
500	20230718	120900	1937300	4380	4380	4380	4380	0
501	20230718	120800	1937300	4380	4380	4380	4380	0
502	20230718	120700	1937300	4380	4380	4380	4380	0
503	20230718	120600	1937300	4380	4380	4380	4380	0
504	20230718	120500	1937300	4380	4380	4380	4380	0
505	20230718	120400	1937300	4380	4380	4380	4380	0
506	20230718	120300	1937300	4380	4380	4380	4380	0
507	20230718	120200	1937300	4380	4380	4380	4380	0
508	20230718	120100	1937300	4380	4380	4380	4380	0
509	20230718	120000	1937300	4380	4380	4380	4380	100
510	20230718	115900	1499300	4400	4400	4400	4400	0
511	20230718	115800	1499300	4400	4400	4400	4400	0
512	20230718	115700	1499300	4400	4400	4400	4400	0
513	20230718	115600	1499300	4400	4400	4400	4400	0
514	20230718	115500	1499300	4400	4400	4400	4400	0
515	20230718	115400	1499300	4400	4400	4400	4400	0
516	20230718	115300	1499300	4400	4400	4400	4400	0
517	20230718	115200	1499300	4400	4400	4400	4400	0
518	20230718	115100	1499300	4400	4400	4400	4400	0
519	20230718	115000	1499300	4400	4400	4400	4400	0
520	20230718	114900	1499300	4400	4400	4400	4400	0
521	20230718	114800	1499300	4400	4400	4400	4400	0
522	20230718	114700	1499300	4400	4400	4400	4400	0
523	20230718	114600	1499300	4400	4400	4400	4400	0
524	20230718	114500	1499300	4400	4400	4400	4400	0
525	20230718	114400	1499300	4400	4400	4400	4400	0
526	20230718	114300	1499300	4400	4400	4400	4400	0
527	20230718	114200	1499300	4400	4400	4400	4400	0
528	20230718	114100	1499300	4400	4400	4400	4400	0
529	20230718	114000	1499300	4400	4400	4400	4400	0
530	20230718	113900	1499300	4400	4400	4400	4400	0
531	20230718	113800	1499300	4400	4400	4400	4400	0
532	20230718	113700	1499300	4400	4400	4400	4400	0
533	20230718	113600	1499300	4400	4400	4400	4400	0
534	20230718	113500	1499300	4400	4400	4400	4400	0
535	20230718	113400	1499300	4400	4400	4400	4400	0
536	20230718	113300	1499300	4400	4400	4400	4400	100
537	20230718	113200	1059300	4400	4400	4400	4400	0
538	20230718	113100	1059300	4400	4400	4400	4400	0
539	20230718	113000	1059300	4400	4400	4400	4400	0
540	20230718	112900	1059300	4400	4400	4400	4400	0
541	20230718	112800	1059300	4400	4400	4400	4400	0
542	20230718	112700	1059300	4400	4400	4400	4400	0
543	20230718	112600	1059300	4400	4400	4400	4400	0
544	20230718	112500	1059300	4400	4400	4400	4400	0
545	20230718	112400	1059300	4400	4400	4400	4400	0
546	20230718	112300	1059300	4400	4400	4400	4400	0
547	20230718	112200	1059300	4400	4400	4400	4400	0
548	20230718	112100	1059300	4400	4400	4400	4400	0
549	20230718	112000	1059300	4400	4400	4400	4400	0
550	20230718	111900	1059300	4400	4400	4400	4400	0
551	20230718	111800	1059300	4400	4400	4400	4400	0
552	20230718	111700	1059300	4400	4400	4400	4400	0
553	20230718	111600	1059300	4400	4400	4400	4400	0
554	20230718	111500	1059300	4400	4400	4400	4400	0
555	20230718	111400	1059300	4400	4400	4400	4400	0
556	20230718	111300	1059300	4400	4400	4400	4400	0
557	20230718	111200	1059300	4400	4400	4400	4400	0
558	20230718	111100	1059300	4400	4400	4400	4400	0
559	20230718	111000	1059300	4400	4400	4400	4400	0
560	20230718	110900	1059300	4400	4400	4400	4400	0
561	20230718	110800	1059300	4400	4400	4400	4400	0
562	20230718	110700	1059300	4400	4400	4400	4400	0
563	20230718	110600	1059300	4400	4400	4400	4400	0
564	20230718	110500	1059300	4400	4400	4400	4400	0
565	20230718	110400	1059300	4400	4400	4400	4400	0
566	20230718	110300	1059300	4400	4400	4400	4400	0
567	20230718	110200	1059300	4400	4400	4400	4400	0
568	20230718	110100	1059300	4400	4400	4400	4400	0
569	20230718	110000	1059300	4400	4400	4400	4400	0
570	20230718	105900	1059300	4400	4400	4400	4400	0
571	20230718	105800	1059300	4400	4400	4400	4400	0
572	20230718	105700	1059300	4400	4400	4400	4400	0
573	20230718	105600	1059300	4400	4400	4400	4400	0
574	20230718	105500	1059300	4400	4400	4400	4400	0
575	20230718	105400	1059300	4400	4400	4400	4400	5
576	20230718	105300	1037300	4400	4400	4400	4400	0
577	20230718	105200	1037300	4400	4400	4400	4400	0
578	20230718	105100	1037300	4400	4400	4400	4400	0
579	20230718	105000	1037300	4400	4400	4400	4400	0
580	20230718	104900	1037300	4400	4400	4400	4400	0
581	20230718	104800	1037300	4400	4400	4400	4400	0
582	20230718	104700	1037300	4400	4400	4400	4400	0
583	20230718	104600	1037300	4400	4400	4400	4400	0
584	20230718	104500	1037300	4400	4400	4400	4400	0
585	20230718	104400	1037300	4400	4400	4400	4400	0
586	20230718	104300	1037300	4400	4400	4400	4400	0
587	20230718	104200	1037300	4400	4400	4400	4400	0
588	20230718	104100	1037300	4400	4400	4400	4400	0
589	20230718	104000	1037300	4400	4400	4400	4400	0
590	20230718	103900	1037300	4400	4400	4400	4400	0
591	20230718	103800	1037300	4400	4400	4400	4400	0
592	20230718	103700	1037300	4400	4400	4400	4400	0
593	20230718	103600	1037300	4400	4400	4400	4400	0
594	20230718	103500	1037300	4400	4400	4400	4400	0
595	20230718	103400	1037300	4400	4400	4400	4400	0
596	20230718	103300	1037300	4400	4400	4400	4400	0
597	20230718	103200	1037300	4400	4400	4400	4400	0
598	20230718	103100	1037300	4400	4400	4400	4400	0
599	20230718	103000	1037300	4400	4400	4400	4400	0
600	20230718	102900	1037300	4400	4400	4400	4400	0
601	20230718	102800	1037300	4400	4400	4400	4400	0
602	20230718	102700	1037300	4400	4400	4400	4400	0
603	20230718	102600	1037300	4400	4400	4400	4400	0
604	20230718	102500	1037300	4400	4400	4400	4400	0
605	20230718	102400	1037300	4400	4400	4400	4400	0
606	20230718	102300	1037300	4400	4400	4400	4400	0
607	20230718	102200	1037300	4400	4400	4400	4400	0
608	20230718	102100	1037300	4400	4400	4400	4400	0
609	20230718	102000	1037300	4400	4400	4400	4400	0
610	20230718	101900	1037300	4400	4400	4400	4400	0
611	20230718	101800	1037300	4400	4400	4400	4400	0
612	20230718	101700	1037300	4400	4400	4400	4400	0
613	20230718	101600	1037300	4400	4400	4400	4400	0
614	20230718	101500	1037300	4400	4400	4400	4400	0
615	20230718	101400	1037300	4400	4400	4400	4400	12
616	20230718	101300	984500	4400	4400	4400	4400	0
617	20230718	101200	984500	4400	4400	4400	4400	0
618	20230718	101100	984500	4400	4400	4400	4400	0
619	20230718	101000	984500	4400	4400	4400	4400	0
620	20230718	100900	984500	4400	4400	4400	4400	0
621	20230718	100800	984500	4400	4400	4400	4400	0
622	20230718	100700	984500	4400	4400	4400	4400	0
623	20230718	100600	984500	4400	4400	4400	4400	0
624	20230718	100500	984500	4400	4400	4400	4400	0
625	20230718	100400	984500	4400	4400	4400	4400	0
626	20230718	100300	984500	4400	4400	4400	4400	0
627	20230718	100200	984500	4400	4400	4400	4400	0
628	20230718	100100	984500	4400	4400	4400	4400	0
629	20230718	100000	984500	4400	4400	4400	4400	0
630	20230718	095900	984500	4400	4400	4400	4400	0
631	20230718	095800	984500	4400	4400	4400	4400	0
632	20230718	095700	984500	4400	4400	4400	4400	0
633	20230718	095600	984500	4400	4400	4400	4400	0
634	20230718	095500	984500	4400	4400	4400	4400	0
635	20230718	095400	984500	4400	4400	4400	4400	0
636	20230718	095300	984500	4400	4400	4400	4400	0
637	20230718	095200	984500	4400	4400	4400	4400	0
638	20230718	095100	984500	4400	4400	4400	4400	0
639	20230718	095000	984500	4400	4400	4400	4400	0
640	20230718	094900	984500	4400	4400	4400	4400	0
641	20230718	094800	984500	4400	4400	4400	4400	15
642	20230718	094700	918500	4400	4400	4400	4400	0
643	20230718	094600	918500	4400	4400	4400	4400	0
644	20230718	094500	918500	4400	4400	4400	4400	0
645	20230718	094400	918500	4400	4400	4400	4400	191
646	20230718	094300	78100	4300	4300	4300	4300	9
647	20230718	094200	39400	4300	4300	4300	4300	0
648	20230718	094100	39400	4300	4300	4300	4300	1
649	20230718	094000	35100	4400	4400	4400	4400	0
650	20230718	093900	35100	4400	4400	4400	4400	0
651	20230718	093800	35100	4400	4400	4400	4400	0
652	20230718	093700	35100	4400	4400	4400	4400	0
653	20230718	093600	35100	4400	4400	4400	4400	0
654	20230718	093500	35100	4400	4400	4400	4400	0
655	20230718	093400	35100	4400	4400	4400	4400	0
656	20230718	093300	35100	4400	4400	4400	4400	0
657	20230718	093200	35100	4400	4400	4400	4400	0
658	20230718	093100	35100	4400	4400	4400	4400	0
659	20230718	093000	35100	4400	4400	4400	4400	6
660	20230718	092900	8700	4400	4400	4400	4400	0
661	20230718	092800	8700	4400	4400	4400	4400	0
662	20230718	092700	8700	4400	4400	4400	4400	0
663	20230718	092600	8700	4400	4400	4400	4400	0
664	20230718	092500	8700	4400	4400	4400	4400	0
665	20230718	092400	8700	4400	4400	4400	4400	0
666	20230718	092300	8700	4400	4400	4400	4400	0
667	20230718	092200	8700	4400	4400	4400	4400	0
668	20230718	092100	8700	4400	4400	4400	4400	0
669	20230718	092000	8700	4400	4400	4400	4400	0
670	20230718	091900	8700	4400	4400	4400	4400	0
671	20230718	091800	8700	4400	4400	4400	4400	0
672	20230718	091700	8700	4400	4400	4400	4400	1
673	20230718	091600	4300	4300	4300	4300	4300	0
674	20230718	091500	4300	4300	4300	4300	4300	1
675	20230718	091400	0	4300	4300	4300	4300	0
676	20230718	091300	0	4300	4300	4300	4300	0
677	20230718	091200	0	4300	4300	4300	4300	0
678	20230718	091100	0	4300	4300	4300	4300	0
679	20230718	091000	0	4300	4300	4300	4300	0
680	20230718	090900	0	4300	4300	4300	4300	0
681	20230718	090800	0	4300	4300	4300	4300	0
682	20230718	090700	0	4300	4300	4300	4300	0
683	20230718	090600	0	4300	4300	4300	4300	0
684	20230718	090500	0	4300	4300	4300	4300	0
685	20230718	090400	0	4300	4300	4300	4300	0
686	20230718	090300	0	4300	4300	4300	4300	0
687	20230718	090200	0	4300	4300	4300	4300	0
688	20230718	090100	0	4300	4300	4300	4300	0
689	20230718	090000	0	4300	4300	4300	4300	0