KissMeData/199150/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	200700	2794390	8090	8090	8090	8090	1
3	20230629	200600	2794390	8090	8090	8090	8090	0
4	20230629	200500	2794390	8090	8090	8090	8090	0
5	20230629	200400	2794390	8090	8090	8090	8090	0
6	20230629	200300	2794390	8090	8090	8090	8090	0
7	20230629	200200	2794390	8090	8090	8090	8090	0
8	20230629	200100	2794390	8090	8090	8090	8090	0
9	20230629	200000	2794390	8090	8090	8090	8090	0
10	20230629	195900	2794390	8090	8090	8090	8090	0
11	20230629	195800	2794390	8090	8090	8090	8090	0
12	20230629	195700	2794390	8090	8090	8090	8090	0
13	20230629	195600	2794390	8090	8090	8090	8090	0
14	20230629	195500	2794390	8090	8090	8090	8090	0
15	20230629	195400	2794390	8090	8090	8090	8090	0
16	20230629	195300	2794390	8090	8090	8090	8090	0
17	20230629	195200	2794390	8090	8090	8090	8090	0
18	20230629	195100	2794390	8090	8090	8090	8090	0
19	20230629	195000	2794390	8090	8090	8090	8090	0
20	20230629	194900	2794390	8090	8090	8090	8090	0
21	20230629	194800	2794390	8090	8090	8090	8090	0
22	20230629	194700	2794390	8090	8090	8090	8090	0
23	20230629	194600	2794390	8090	8090	8090	8090	0
24	20230629	194500	2794390	8090	8090	8090	8090	0
25	20230629	194400	2794390	8090	8090	8090	8090	0
26	20230629	194300	2794390	8090	8090	8090	8090	0
27	20230629	194200	2794390	8090	8090	8090	8090	0
28	20230629	194100	2794390	8090	8090	8090	8090	0
29	20230629	194000	2794390	8090	8090	8090	8090	0
30	20230629	193900	2794390	8090	8090	8090	8090	0
31	20230629	193800	2794390	8090	8090	8090	8090	0
32	20230629	193700	2794390	8090	8090	8090	8090	1
33	20230629	193600	2794390	8090	8090	8090	8090	0
34	20230629	193500	2794390	8090	8090	8090	8090	0
35	20230629	193400	2794390	8090	8090	8090	8090	0
36	20230629	193300	2794390	8090	8090	8090	8090	0
37	20230629	193200	2794390	8090	8090	8090	8090	0
38	20230629	193100	2794390	8090	8090	8090	8090	0
39	20230629	193000	2794390	8090	8090	8090	8090	0
40	20230629	192900	2794390	8090	8090	8090	8090	0
41	20230629	192800	2794390	8090	8090	8090	8090	0
42	20230629	192700	2794390	8090	8090	8090	8090	0
43	20230629	192600	2794390	8090	8090	8090	8090	0
44	20230629	192500	2794390	8090	8090	8090	8090	0
45	20230629	192400	2794390	8090	8090	8090	8090	0
46	20230629	192300	2794390	8090	8090	8090	8090	0
47	20230629	192200	2794390	8090	8090	8090	8090	0
48	20230629	192100	2794390	8090	8090	8090	8090	0
49	20230629	192000	2794390	8090	8090	8090	8090	0
50	20230629	191900	2794390	8090	8090	8090	8090	0
51	20230629	191800	2794390	8090	8090	8090	8090	0
52	20230629	191700	2794390	8090	8090	8090	8090	0
53	20230629	191600	2794390	8090	8090	8090	8090	0
54	20230629	191500	2794390	8090	8090	8090	8090	0
55	20230629	191400	2794390	8090	8090	8090	8090	0
56	20230629	191300	2794390	8090	8090	8090	8090	0
57	20230629	191200	2794390	8090	8090	8090	8090	0
58	20230629	191100	2794390	8090	8090	8090	8090	0
59	20230629	191000	2794390	8090	8090	8090	8090	0
60	20230629	190900	2794390	8090	8090	8090	8090	0
61	20230629	190800	2794390	8090	8090	8090	8090	0
62	20230629	190700	2794390	8090	8090	8090	8090	1
63	20230629	190600	2794390	8090	8090	8090	8090	0
64	20230629	190500	2794390	8090	8090	8090	8090	0
65	20230629	190400	2794390	8090	8090	8090	8090	0
66	20230629	190300	2794390	8090	8090	8090	8090	0
67	20230629	190200	2794390	8090	8090	8090	8090	0
68	20230629	190100	2794390	8090	8090	8090	8090	0
69	20230629	190000	2794390	8090	8090	8090	8090	0
70	20230629	185900	2794390	8090	8090	8090	8090	0
71	20230629	185800	2794390	8090	8090	8090	8090	0
72	20230629	185700	2794390	8090	8090	8090	8090	0
73	20230629	185600	2794390	8090	8090	8090	8090	0
74	20230629	185500	2794390	8090	8090	8090	8090	0
75	20230629	185400	2794390	8090	8090	8090	8090	0
76	20230629	185300	2794390	8090	8090	8090	8090	0
77	20230629	185200	2794390	8090	8090	8090	8090	0
78	20230629	185100	2794390	8090	8090	8090	8090	0
79	20230629	185000	2794390	8090	8090	8090	8090	0
80	20230629	184900	2794390	8090	8090	8090	8090	0
81	20230629	184800	2794390	8090	8090	8090	8090	0
82	20230629	184700	2794390	8090	8090	8090	8090	0
83	20230629	184600	2794390	8090	8090	8090	8090	0
84	20230629	184500	2794390	8090	8090	8090	8090	0
85	20230629	184400	2794390	8090	8090	8090	8090	0
86	20230629	184300	2794390	8090	8090	8090	8090	0
87	20230629	184200	2794390	8090	8090	8090	8090	0
88	20230629	184100	2794390	8090	8090	8090	8090	0
89	20230629	184000	2794390	8090	8090	8090	8090	0
90	20230629	183900	2794390	8090	8090	8090	8090	0
91	20230629	183800	2794390	8090	8090	8090	8090	0
92	20230629	183700	2794390	8090	8090	8090	8090	1
93	20230629	183600	2794390	8090	8090	8090	8090	0
94	20230629	183500	2794390	8090	8090	8090	8090	0
95	20230629	183400	2794390	8090	8090	8090	8090	0
96	20230629	183300	2794390	8090	8090	8090	8090	0
97	20230629	183200	2794390	8090	8090	8090	8090	0
98	20230629	183100	2794390	8090	8090	8090	8090	0
99	20230629	183000	2794390	8090	8090	8090	8090	0
100	20230629	182900	2794390	8090	8090	8090	8090	0
101	20230629	182800	2794390	8090	8090	8090	8090	0
102	20230629	182700	2794390	8090	8090	8090	8090	0
103	20230629	182600	2794390	8090	8090	8090	8090	0
104	20230629	182500	2794390	8090	8090	8090	8090	0
105	20230629	182400	2794390	8090	8090	8090	8090	0
106	20230629	182300	2794390	8090	8090	8090	8090	0
107	20230629	182200	2794390	8090	8090	8090	8090	0
108	20230629	182100	2794390	8090	8090	8090	8090	0
109	20230629	182000	2794390	8090	8090	8090	8090	0
110	20230629	181900	2794390	8090	8090	8090	8090	0
111	20230629	181800	2794390	8090	8090	8090	8090	0
112	20230629	181700	2794390	8090	8090	8090	8090	0
113	20230629	181600	2794390	8090	8090	8090	8090	0
114	20230629	181500	2794390	8090	8090	8090	8090	0
115	20230629	181400	2794390	8090	8090	8090	8090	0
116	20230629	181300	2794390	8090	8090	8090	8090	0
117	20230629	181200	2794390	8090	8090	8090	8090	0
118	20230629	181100	2794390	8090	8090	8090	8090	0
119	20230629	181000	2794390	8090	8090	8090	8090	0
120	20230629	180900	2794390	8090	8090	8090	8090	0
121	20230629	180800	2794390	8090	8090	8090	8090	0
122	20230629	180700	2794390	8090	8090	8090	8090	1
123	20230629	180600	2794390	8090	8090	8090	8090	0
124	20230629	180500	2794390	8090	8090	8090	8090	0
125	20230629	180400	2794390	8090	8090	8090	8090	0
126	20230629	180300	2794390	8090	8090	8090	8090	0
127	20230629	180200	2794390	8090	8090	8090	8090	0
128	20230629	180100	2794390	8090	8090	8090	8090	0
129	20230629	180000	2794390	8090	8090	8090	8090	0
130	20230629	175900	2794390	8090	8090	8090	8090	0
131	20230629	175800	2794390	8090	8090	8090	8090	0
132	20230629	175700	2794390	8090	8090	8090	8090	0
133	20230629	175600	2794390	8090	8090	8090	8090	0
134	20230629	175500	2794390	8090	8090	8090	8090	0
135	20230629	175400	2794390	8090	8090	8090	8090	0
136	20230629	175300	2794390	8090	8090	8090	8090	0
137	20230629	175200	2794390	8090	8090	8090	8090	0
138	20230629	175100	2794390	8090	8090	8090	8090	0
139	20230629	175000	2794390	8090	8090	8090	8090	0
140	20230629	174900	2794390	8090	8090	8090	8090	0
141	20230629	174800	2794390	8090	8090	8090	8090	0
142	20230629	174700	2794390	8090	8090	8090	8090	0
143	20230629	174600	2794390	8090	8090	8090	8090	0
144	20230629	174500	2794390	8090	8090	8090	8090	0
145	20230629	174400	2794390	8090	8090	8090	8090	0
146	20230629	174300	2794390	8090	8090	8090	8090	0
147	20230629	174200	2794390	8090	8090	8090	8090	0
148	20230629	174100	2794390	8090	8090	8090	8090	0
149	20230629	174000	2794390	8090	8090	8090	8090	0
150	20230629	173900	2794390	8090	8090	8090	8090	0
151	20230629	173800	2794390	8090	8090	8090	8090	0
152	20230629	173700	2794390	8090	8090	8090	8090	1
153	20230629	173600	2794390	8090	8090	8090	8090	0
154	20230629	173500	2794390	8090	8090	8090	8090	0
155	20230629	173400	2794390	8090	8090	8090	8090	0
156	20230629	173300	2794390	8090	8090	8090	8090	0
157	20230629	173200	2794390	8090	8090	8090	8090	0
158	20230629	173100	2794390	8090	8090	8090	8090	0
159	20230629	173000	2794390	8090	8090	8090	8090	0
160	20230629	172900	2794390	8090	8090	8090	8090	0
161	20230629	172800	2794390	8090	8090	8090	8090	0
162	20230629	172700	2794390	8090	8090	8090	8090	0
163	20230629	172600	2794390	8090	8090	8090	8090	0
164	20230629	172500	2794390	8090	8090	8090	8090	0
165	20230629	172400	2794390	8090	8090	8090	8090	0
166	20230629	172300	2794390	8090	8090	8090	8090	0
167	20230629	172200	2794390	8090	8090	8090	8090	0
168	20230629	172100	2794390	8090	8090	8090	8090	0
169	20230629	172000	2794390	8090	8090	8090	8090	0
170	20230629	171900	2794390	8090	8090	8090	8090	0
171	20230629	171800	2794390	8090	8090	8090	8090	0
172	20230629	171700	2794390	8090	8090	8090	8090	0
173	20230629	171600	2794390	8090	8090	8090	8090	0
174	20230629	171500	2794390	8090	8090	8090	8090	0
175	20230629	171400	2794390	8090	8090	8090	8090	0
176	20230629	171300	2794390	8090	8090	8090	8090	0
177	20230629	171200	2794390	8090	8090	8090	8090	0
178	20230629	171100	2794390	8090	8090	8090	8090	0
179	20230629	171000	2794390	8090	8090	8090	8090	0
180	20230629	170900	2794390	8090	8090	8090	8090	0
181	20230629	170800	2794390	8090	8090	8090	8090	0
182	20230629	170700	2794390	8090	8090	8090	8090	1
183	20230629	170600	2794390	8090	8090	8090	8090	0
184	20230629	170500	2794390	8090	8090	8090	8090	0
185	20230629	170400	2794390	8090	8090	8090	8090	0
186	20230629	170300	2794390	8090	8090	8090	8090	0
187	20230629	170200	2794390	8090	8090	8090	8090	0
188	20230629	170100	2794390	8090	8090	8090	8090	0
189	20230629	170000	2794390	8090	8090	8090	8090	0
190	20230629	165900	2794390	8090	8090	8090	8090	0
191	20230629	165800	2794390	8090	8090	8090	8090	0
192	20230629	165700	2794390	8090	8090	8090	8090	0
193	20230629	165600	2794390	8090	8090	8090	8090	0
194	20230629	165500	2794390	8090	8090	8090	8090	0
195	20230629	165400	2794390	8090	8090	8090	8090	0
196	20230629	165300	2794390	8090	8090	8090	8090	0
197	20230629	165200	2794390	8090	8090	8090	8090	0
198	20230629	165100	2794390	8090	8090	8090	8090	0
199	20230629	165000	2794390	8090	8090	8090	8090	0
200	20230629	164900	2794390	8090	8090	8090	8090	0
201	20230629	164800	2794390	8090	8090	8090	8090	0
202	20230629	164700	2794390	8090	8090	8090	8090	0
203	20230629	164600	2794390	8090	8090	8090	8090	0
204	20230629	164500	2794390	8090	8090	8090	8090	0
205	20230629	164400	2794390	8090	8090	8090	8090	0
206	20230629	164300	2794390	8090	8090	8090	8090	0
207	20230629	164200	2794390	8090	8090	8090	8090	0
208	20230629	164100	2794390	8090	8090	8090	8090	0
209	20230629	164000	2794390	8090	8090	8090	8090	0
210	20230629	163900	2794390	8090	8090	8090	8090	0
211	20230629	163800	2794390	8090	8090	8090	8090	0
212	20230629	163700	2794390	8090	8090	8090	8090	1
213	20230629	163600	2794390	8090	8090	8090	8090	0
214	20230629	163500	2794390	8090	8090	8090	8090	0
215	20230629	163400	2794390	8090	8090	8090	8090	0
216	20230629	163300	2794390	8090	8090	8090	8090	0
217	20230629	163200	2794390	8090	8090	8090	8090	0
218	20230629	163100	2794390	8090	8090	8090	8090	0
219	20230629	163000	2794390	8090	8090	8090	8090	0
220	20230629	162900	2794390	8090	8090	8090	8090	0
221	20230629	162800	2794390	8090	8090	8090	8090	0
222	20230629	162700	2794390	8090	8090	8090	8090	0
223	20230629	162600	2794390	8090	8090	8090	8090	0
224	20230629	162500	2794390	8090	8090	8090	8090	0
225	20230629	162400	2794390	8090	8090	8090	8090	0
226	20230629	162300	2794390	8090	8090	8090	8090	0
227	20230629	162200	2794390	8090	8090	8090	8090	0
228	20230629	162100	2794390	8090	8090	8090	8090	0
229	20230629	162000	2794390	8090	8090	8090	8090	0
230	20230629	161900	2794390	8090	8090	8090	8090	0
231	20230629	161800	2794390	8090	8090	8090	8090	0
232	20230629	161700	2794390	8090	8090	8090	8090	0
233	20230629	161600	2794390	8090	8090	8090	8090	0
234	20230629	161500	2794390	8090	8090	8090	8090	0
235	20230629	161400	2794390	8090	8090	8090	8090	0
236	20230629	161300	2794390	8090	8090	8090	8090	0
237	20230629	161200	2794390	8090	8090	8090	8090	0
238	20230629	161100	2794390	8090	8090	8090	8090	0
239	20230629	161000	2794390	8090	8090	8090	8090	0
240	20230629	160900	2794390	8090	8090	8090	8090	0
241	20230629	160800	2794390	8090	8090	8090	8090	0
242	20230629	160700	2794390	8090	8090	8090	8090	1
243	20230629	160600	2794390	8090	8090	8090	8090	0
244	20230629	160500	2794390	8090	8090	8090	8090	0
245	20230629	160400	2794390	8090	8090	8090	8090	0
246	20230629	160300	2794390	8090	8090	8090	8090	0
247	20230629	160200	2794390	8090	8090	8090	8090	0
248	20230629	160100	2794390	8090	8090	8090	8090	0
249	20230629	160000	2794390	8090	8090	8090	8090	0
250	20230629	155900	2794390	8090	8090	8090	8090	0
251	20230629	155800	2794390	8090	8090	8090	8090	0
252	20230629	155700	2794390	8090	8090	8090	8090	0
253	20230629	155600	2794390	8090	8090	8090	8090	0
254	20230629	155500	2794390	8090	8090	8090	8090	0
255	20230629	155400	2794390	8090	8090	8090	8090	0
256	20230629	155300	2794390	8090	8090	8090	8090	0
257	20230629	155200	2794390	8090	8090	8090	8090	0
258	20230629	155100	2794390	8090	8090	8090	8090	0
259	20230629	155000	2794390	8090	8090	8090	8090	0
260	20230629	154900	2794390	8090	8090	8090	8090	0
261	20230629	154800	2794390	8090	8090	8090	8090	0
262	20230629	154700	2794390	8090	8090	8090	8090	0
263	20230629	154600	2794390	8090	8090	8090	8090	0
264	20230629	154500	2794390	8090	8090	8090	8090	0
265	20230629	154400	2794390	8090	8090	8090	8090	0
266	20230629	154300	2794390	8090	8090	8090	8090	0
267	20230629	154200	2794390	8090	8090	8090	8090	0
268	20230629	154100	2794390	8090	8090	8090	8090	0
269	20230629	154000	2794390	8090	8090	8090	8090	0
270	20230629	153900	2794390	8090	8090	8090	8090	0
271	20230629	153800	2794390	8090	8090	8090	8090	0
272	20230629	153700	2794390	8090	8090	8090	8090	1
273	20230629	153600	2794390	8090	8090	8090	8090	0
274	20230629	153500	2794390	8090	8090	8090	8090	0
275	20230629	153400	2794390	8090	8090	8090	8090	0
276	20230629	153300	2794390	8090	8090	8090	8090	0
277	20230629	153200	2794390	8090	8090	8090	8090	0
278	20230629	153100	2794390	8090	8090	8090	8090	0
279	20230629	153000	2794390	8090	8090	8090	8090	0
280	20230629	152900	2794390	8090	8090	8090	8090	0
281	20230629	152800	2794390	8090	8090	8090	8090	0
282	20230629	152700	2794390	8090	8090	8090	8090	0
283	20230629	152600	2794390	8090	8090	8090	8090	0
284	20230629	152500	2794390	8090	8090	8090	8090	0
285	20230629	152400	2794390	8090	8090	8090	8090	0
286	20230629	152300	2794390	8090	8090	8090	8090	0
287	20230629	152200	2794390	8090	8090	8090	8090	0
288	20230629	152100	2794390	8090	8090	8090	8090	0
289	20230629	152000	2794390	8090	8090	8090	8090	0
290	20230629	151900	2794390	8090	8090	8090	8090	0
291	20230629	151800	2794390	8090	8090	8090	8090	0
292	20230629	151700	2794390	8090	8090	8090	8090	0
293	20230629	151600	2794390	8090	8090	8090	8090	0
294	20230629	151500	2794390	8090	8090	8090	8090	0
295	20230629	151400	2794390	8090	8090	8090	8090	0
296	20230629	151300	2794390	8090	8090	8090	8090	0
297	20230629	151200	2794390	8090	8090	8090	8090	0
298	20230629	151100	2794390	8090	8090	8090	8090	0
299	20230629	151000	2794390	8090	8090	8090	8090	0
300	20230629	150900	2794390	8090	8090	8090	8090	1
301	20230629	150800	2786300	7850	7850	7850	7850	0
302	20230629	150700	2786300	7850	7850	7850	7850	0
303	20230629	150600	2786300	7850	7850	7850	7850	0
304	20230629	150500	2786300	7850	7850	7850	7850	0
305	20230629	150400	2786300	7850	7850	7850	7850	0
306	20230629	150300	2786300	7850	7850	7850	7850	0
307	20230629	150200	2786300	7850	7850	7850	7850	0
308	20230629	150100	2786300	7850	7850	7850	7850	0
309	20230629	150000	2786300	7850	7850	7850	7850	0
310	20230629	145900	2786300	7850	7850	7850	7850	0
311	20230629	145800	2786300	7850	7850	7850	7850	0
312	20230629	145700	2786300	7850	7850	7850	7850	0
313	20230629	145600	2786300	7850	7850	7850	7850	0
314	20230629	145500	2786300	7850	7850	7850	7850	0
315	20230629	145400	2786300	7850	7850	7850	7850	0
316	20230629	145300	2786300	7850	7850	7850	7850	0
317	20230629	145200	2786300	7850	7850	7850	7850	0
318	20230629	145100	2786300	7850	7850	7850	7850	0
319	20230629	145000	2786300	7850	7850	7850	7850	0
320	20230629	144900	2786300	7850	7850	7850	7850	0
321	20230629	144800	2786300	7850	7850	7850	7850	0
322	20230629	144700	2786300	7850	7850	7850	7850	0
323	20230629	144600	2786300	7850	7850	7850	7850	0
324	20230629	144500	2786300	7850	7850	7850	7850	3
325	20230629	144400	2762750	7850	7850	7850	7850	71
326	20230629	144300	2205400	8190	8190	8190	8190	0
327	20230629	144200	2205400	8190	8190	8190	8190	0
328	20230629	144100	2205400	8190	8190	8190	8190	0
329	20230629	144000	2205400	8190	8190	8190	8190	0
330	20230629	143900	2205400	8190	8190	8190	8190	0
331	20230629	143800	2205400	8190	8190	8190	8190	0
332	20230629	143700	2205400	8190	8190	8190	8190	0
333	20230629	143600	2205400	8190	8190	8190	8190	0
334	20230629	143500	2205400	8190	8190	8190	8190	0
335	20230629	143400	2205400	8190	8190	8190	8190	0
336	20230629	143300	2205400	8190	8190	8190	8190	0
337	20230629	143200	2205400	8190	8190	8190	8190	0
338	20230629	143100	2205400	8190	8190	8190	8190	0
339	20230629	143000	2205400	8190	8190	8190	8190	0
340	20230629	142900	2205400	8190	8190	8190	8190	0
341	20230629	142800	2205400	8190	8190	8190	8190	0
342	20230629	142700	2205400	8190	8190	8190	8190	0
343	20230629	142600	2205400	8190	8190	8190	8190	0
344	20230629	142500	2205400	8190	8190	8190	8190	0
345	20230629	142400	2205400	8190	8190	8190	8190	0
346	20230629	142300	2205400	8190	8190	8190	8190	1
347	20230629	142200	2197210	8100	8100	8100	8100	0
348	20230629	142100	2197210	8100	8100	8100	8100	0
349	20230629	142000	2197210	8100	8100	8100	8100	0
350	20230629	141900	2197210	8100	8100	8100	8100	0
351	20230629	141800	2197210	8100	8100	8100	8100	0
352	20230629	141700	2197210	8100	8100	8100	8100	0
353	20230629	141600	2197210	8100	8100	8100	8100	0
354	20230629	141500	2197210	8100	8100	8100	8100	0
355	20230629	141400	2197210	8100	8100	8100	8100	0
356	20230629	141300	2197210	8100	8100	8100	8100	0
357	20230629	141200	2197210	8100	8100	8100	8100	0
358	20230629	141100	2197210	8100	8100	8100	8100	0
359	20230629	141000	2197210	8100	8100	8100	8100	0
360	20230629	140900	2197210	8100	8100	8100	8100	0
361	20230629	140800	2197210	8100	8100	8100	8100	0
362	20230629	140700	2197210	8100	8100	8100	8100	100
363	20230629	140600	1387210	8090	8090	8090	8090	0
364	20230629	140500	1387210	8090	8090	8090	8090	0
365	20230629	140400	1387210	8090	8090	8090	8090	0
366	20230629	140300	1387210	8090	8090	8090	8090	0
367	20230629	140200	1387210	8090	8090	8090	8090	0
368	20230629	140100	1387210	8090	8090	8090	8090	0
369	20230629	140000	1387210	8090	8090	8090	8090	0
370	20230629	135900	1387210	8090	8090	8090	8090	0
371	20230629	135800	1387210	8090	8090	8090	8090	0
372	20230629	135700	1387210	8090	8090	8090	8090	0
373	20230629	135600	1387210	8090	8090	8090	8090	0
374	20230629	135500	1387210	8090	8090	8090	8090	0
375	20230629	135400	1387210	8090	8090	8090	8090	0
376	20230629	135300	1387210	8090	8090	8090	8090	0
377	20230629	135200	1387210	8090	8090	8090	8090	0
378	20230629	135100	1387210	8090	8090	8090	8090	0
379	20230629	135000	1387210	8090	8090	8090	8090	0
380	20230629	134900	1387210	8090	8090	8090	8090	0
381	20230629	134800	1387210	8090	8090	8090	8090	0
382	20230629	134700	1387210	8090	8090	8090	8090	0
383	20230629	134600	1387210	8090	8090	8090	8090	0
384	20230629	134500	1387210	8090	8090	8090	8090	0
385	20230629	134400	1387210	8090	8090	8090	8090	0
386	20230629	134300	1387210	8090	8090	8090	8090	0
387	20230629	134200	1387210	8090	8090	8090	8090	0
388	20230629	134100	1387210	8090	8090	8090	8090	0
389	20230629	134000	1387210	8090	8090	8090	8090	0
390	20230629	133900	1387210	8090	8090	8090	8090	0
391	20230629	133800	1387210	8090	8090	8090	8090	0
392	20230629	133700	1387210	8090	8090	8090	8090	0
393	20230629	133600	1387210	8090	8090	8090	8090	0
394	20230629	133500	1387210	8090	8090	8090	8090	0
395	20230629	133400	1387210	8090	8090	8090	8090	0
396	20230629	133300	1387210	8090	8090	8090	8090	0
397	20230629	133200	1387210	8090	8090	8090	8090	0
398	20230629	133100	1387210	8090	8090	8090	8090	0
399	20230629	133000	1387210	8090	8090	8090	8090	0
400	20230629	132900	1387210	8090	8090	8090	8090	0
401	20230629	132800	1387210	8090	8090	8090	8090	0
402	20230629	132700	1387210	8090	8090	8090	8090	0
403	20230629	132600	1387210	8090	8090	8090	8090	0
404	20230629	132500	1387210	8090	8090	8090	8090	0
405	20230629	132400	1387210	8090	8090	8090	8090	0
406	20230629	132300	1387210	8090	8090	8090	8090	0
407	20230629	132200	1387210	8090	8090	8090	8090	0
408	20230629	132100	1387210	8090	8090	8090	8090	0
409	20230629	132000	1387210	8090	8090	8090	8090	0
410	20230629	131900	1387210	8090	8090	8090	8090	0
411	20230629	131800	1387210	8090	8090	8090	8090	0
412	20230629	131700	1387210	8090	8090	8090	8090	0
413	20230629	131600	1387210	8090	8090	8090	8090	0
414	20230629	131500	1387210	8090	8090	8090	8090	0
415	20230629	131400	1387210	8090	8090	8090	8090	0
416	20230629	131300	1387210	8090	8090	8090	8090	0
417	20230629	131200	1387210	8090	8090	8090	8090	0
418	20230629	131100	1387210	8090	8090	8090	8090	0
419	20230629	131000	1387210	8090	8090	8090	8090	0
420	20230629	130900	1387210	8090	8090	8090	8090	0
421	20230629	130800	1387210	8090	8090	8090	8090	0
422	20230629	130700	1387210	8090	8090	8090	8090	0
423	20230629	130600	1387210	8090	8090	8090	8090	0
424	20230629	130500	1387210	8090	8090	8090	8090	0
425	20230629	130400	1387210	8090	8090	8090	8090	0
426	20230629	130300	1387210	8090	8090	8090	8090	0
427	20230629	130200	1387210	8090	8090	8090	8090	0
428	20230629	130100	1387210	8090	8090	8090	8090	0
429	20230629	130000	1387210	8090	8090	8090	8090	0
430	20230629	125900	1387210	8090	8090	8090	8090	0
431	20230629	125800	1387210	8090	8090	8090	8090	0
432	20230629	125700	1387210	8090	8090	8090	8090	0
433	20230629	125600	1387210	8090	8090	8090	8090	0
434	20230629	125500	1387210	8090	8090	8090	8090	0
435	20230629	125400	1387210	8090	8090	8090	8090	0
436	20230629	125300	1387210	8090	8090	8090	8090	0
437	20230629	125200	1387210	8090	8090	8090	8090	0
438	20230629	125100	1387210	8090	8090	8090	8090	0
439	20230629	125000	1387210	8090	8090	8090	8090	0
440	20230629	124900	1387210	8090	8090	8090	8090	0
441	20230629	124800	1387210	8090	8090	8090	8090	0
442	20230629	124700	1387210	8090	8090	8090	8090	0
443	20230629	124600	1387210	8090	8090	8090	8090	0
444	20230629	124500	1387210	8090	8090	8090	8090	0
445	20230629	124400	1387210	8090	8090	8090	8090	0
446	20230629	124300	1387210	8090	8090	8090	8090	0
447	20230629	124200	1387210	8090	8090	8090	8090	0
448	20230629	124100	1387210	8090	8090	8090	8090	0
449	20230629	124000	1387210	8090	8090	8090	8090	0
450	20230629	123900	1387210	8090	8090	8090	8090	0
451	20230629	123800	1387210	8090	8090	8090	8090	0
452	20230629	123700	1387210	8090	8090	8090	8090	0
453	20230629	123600	1387210	8090	8090	8090	8090	0
454	20230629	123500	1387210	8090	8090	8090	8090	0
455	20230629	123400	1387210	8090	8090	8090	8090	0
456	20230629	123300	1387210	8090	8090	8090	8090	0
457	20230629	123200	1387210	8090	8090	8090	8090	0
458	20230629	123100	1387210	8090	8090	8090	8090	0
459	20230629	123000	1387210	8090	8090	8090	8090	0
460	20230629	122900	1387210	8090	8090	8090	8090	0
461	20230629	122800	1387210	8090	8090	8090	8090	0
462	20230629	122700	1387210	8090	8090	8090	8090	0
463	20230629	122600	1387210	8090	8090	8090	8090	0
464	20230629	122500	1387210	8090	8090	8090	8090	0
465	20230629	122400	1387210	8090	8090	8090	8090	0
466	20230629	122300	1387210	8090	8090	8090	8090	0
467	20230629	122200	1387210	8090	8090	8090	8090	0
468	20230629	122100	1387210	8090	8090	8090	8090	0
469	20230629	122000	1387210	8090	8090	8090	8090	0
470	20230629	121900	1387210	8090	8090	8090	8090	0
471	20230629	121800	1387210	8090	8090	8090	8090	0
472	20230629	121700	1387210	8090	8090	8090	8090	0
473	20230629	121600	1387210	8090	8090	8090	8090	0
474	20230629	121500	1387210	8090	8090	8090	8090	0
475	20230629	121400	1387210	8090	8090	8090	8090	0
476	20230629	121300	1387210	8090	8090	8090	8090	0
477	20230629	121200	1387210	8090	8090	8090	8090	0
478	20230629	121100	1387210	8090	8090	8090	8090	0
479	20230629	121000	1387210	8090	8090	8090	8090	0
480	20230629	120900	1387210	8090	8090	8090	8090	0
481	20230629	120800	1387210	8090	8090	8090	8090	0
482	20230629	120700	1387210	8090	8090	8090	8090	0
483	20230629	120600	1387210	8090	8090	8090	8090	0
484	20230629	120500	1387210	8090	8090	8090	8090	0
485	20230629	120400	1387210	8090	8090	8090	8090	2
486	20230629	120300	1371030	8090	8090	8090	8090	2
487	20230629	120200	1354850	8090	8090	8090	8090	0
488	20230629	120100	1354850	8090	8090	8090	8090	0
489	20230629	120000	1354850	8090	8090	8090	8090	0
490	20230629	115900	1354850	8090	8090	8090	8090	0
491	20230629	115800	1354850	8090	8090	8090	8090	0
492	20230629	115700	1354850	8090	8090	8090	8090	0
493	20230629	115600	1354850	8090	8090	8090	8090	0
494	20230629	115500	1354850	8090	8090	8090	8090	0
495	20230629	115400	1354850	8090	8090	8090	8090	0
496	20230629	115300	1354850	8090	8090	8090	8090	0
497	20230629	115200	1354850	8090	8090	8090	8090	0
498	20230629	115100	1354850	8090	8090	8090	8090	0
499	20230629	115000	1354850	8090	8090	8090	8090	0
500	20230629	114900	1354850	8090	8090	8090	8090	0
501	20230629	114800	1354850	8090	8090	8090	8090	0
502	20230629	114700	1354850	8090	8090	8090	8090	0
503	20230629	114600	1354850	8090	8090	8090	8090	0
504	20230629	114500	1354850	8090	8090	8090	8090	0
505	20230629	114400	1354850	8090	8090	8090	8090	0
506	20230629	114300	1354850	8090	8080	8090	8080	10
507	20230629	114200	1273990	8090	8090	8090	8090	0
508	20230629	114100	1273990	8090	8090	8090	8090	0
509	20230629	114000	1273990	8090	8090	8090	8090	0
510	20230629	113900	1273990	8090	8090	8090	8090	0
511	20230629	113800	1273990	8090	8090	8090	8090	0
512	20230629	113700	1273990	8090	8090	8090	8090	0
513	20230629	113600	1273990	8090	8090	8090	8090	0
514	20230629	113500	1273990	8090	8090	8090	8090	0
515	20230629	113400	1273990	8090	8090	8090	8090	0
516	20230629	113300	1273990	8090	8090	8090	8090	0
517	20230629	113200	1273990	8090	8090	8090	8090	0
518	20230629	113100	1273990	8090	8090	8090	8090	0
519	20230629	113000	1273990	8090	8090	8090	8090	0
520	20230629	112900	1273990	8090	8090	8090	8090	0
521	20230629	112800	1273990	8090	8090	8090	8090	0
522	20230629	112700	1273990	8090	8090	8090	8090	0
523	20230629	112600	1273990	8090	8090	8090	8090	0
524	20230629	112500	1273990	8090	8090	8090	8090	0
525	20230629	112400	1273990	8090	8090	8090	8090	0
526	20230629	112300	1273990	8090	8090	8090	8090	0
527	20230629	112200	1273990	8090	8090	8090	8090	0
528	20230629	112100	1273990	8090	8090	8090	8090	0
529	20230629	112000	1273990	8090	8090	8090	8090	0
530	20230629	111900	1273990	8090	8090	8090	8090	0
531	20230629	111800	1273990	8090	8090	8090	8090	0
532	20230629	111700	1273990	8090	8090	8090	8090	0
533	20230629	111600	1273990	8090	8090	8090	8090	0
534	20230629	111500	1273990	8090	8090	8090	8090	0
535	20230629	111400	1273990	8090	8090	8090	8090	0
536	20230629	111300	1273990	8090	8090	8090	8090	0
537	20230629	111200	1273990	8090	8090	8090	8090	0
538	20230629	111100	1273990	8090	8090	8090	8090	0
539	20230629	111000	1273990	8090	8090	8090	8090	0
540	20230629	110900	1273990	8090	8090	8090	8090	0
541	20230629	110800	1273990	8090	8090	8090	8090	0
542	20230629	110700	1273990	8090	8090	8090	8090	0
543	20230629	110600	1273990	8090	8090	8090	8090	0
544	20230629	110500	1273990	8090	8090	8090	8090	0
545	20230629	110400	1273990	8090	8090	8090	8090	0
546	20230629	110300	1273990	8090	8090	8090	8090	0
547	20230629	110200	1273990	8090	8090	8090	8090	0
548	20230629	110100	1273990	8090	8090	8090	8090	0
549	20230629	110000	1273990	8090	8090	8090	8090	0
550	20230629	105900	1273990	8090	8090	8090	8090	0
551	20230629	105800	1273990	8090	8090	8090	8090	0
552	20230629	105700	1273990	8090	8090	8090	8090	0
553	20230629	105600	1273990	8090	8090	8090	8090	0
554	20230629	105500	1273990	8090	8090	8090	8090	0
555	20230629	105400	1273990	8090	8090	8090	8090	0
556	20230629	105300	1273990	8090	8090	8090	8090	0
557	20230629	105200	1273990	8090	8090	8090	8090	0
558	20230629	105100	1273990	8090	8090	8090	8090	0
559	20230629	105000	1273990	8090	8090	8090	8090	0
560	20230629	104900	1273990	8090	8090	8090	8090	0
561	20230629	104800	1273990	8090	8090	8090	8090	0
562	20230629	104700	1273990	8090	8090	8090	8090	0
563	20230629	104600	1273990	8090	8090	8090	8090	0
564	20230629	104500	1273990	8090	8090	8090	8090	0
565	20230629	104400	1273990	8090	8090	8090	8090	0
566	20230629	104300	1273990	8090	8090	8090	8090	0
567	20230629	104200	1273990	8090	8090	8090	8090	0
568	20230629	104100	1273990	8090	8090	8090	8090	0
569	20230629	104000	1273990	8090	8090	8090	8090	0
570	20230629	103900	1273990	8090	8090	8090	8090	0
571	20230629	103800	1273990	8090	8090	8090	8090	40
572	20230629	103700	950390	7800	7800	7800	7800	0
573	20230629	103600	950390	7800	7800	7800	7800	0
574	20230629	103500	950390	7800	7800	7800	7800	0
575	20230629	103400	950390	7800	7800	7800	7800	0
576	20230629	103300	950390	7800	7800	7800	7800	0
577	20230629	103200	950390	7800	7800	7800	7800	0
578	20230629	103100	950390	7800	7800	7800	7800	0
579	20230629	103000	950390	7800	7800	7800	7800	0
580	20230629	102900	950390	7800	7800	7800	7800	0
581	20230629	102800	950390	7800	7800	7800	7800	0
582	20230629	102700	950390	7800	7800	7800	7800	0
583	20230629	102600	950390	7800	7800	7800	7800	0
584	20230629	102500	950390	7800	7800	7800	7800	0
585	20230629	102400	950390	7800	7800	7800	7800	0
586	20230629	102300	950390	7800	7800	7800	7800	0
587	20230629	102200	950390	7800	7800	7800	7800	0
588	20230629	102100	950390	7800	7800	7800	7800	0
589	20230629	102000	950390	7800	7800	7800	7800	0
590	20230629	101900	950390	7800	7800	7800	7800	0
591	20230629	101800	950390	7800	7800	7800	7800	0
592	20230629	101700	950390	7800	7800	7800	7800	0
593	20230629	101600	950390	7800	7800	7800	7800	0
594	20230629	101500	950390	7800	7800	7800	7800	0
595	20230629	101400	950390	7800	7800	7800	7800	0
596	20230629	101300	950390	7800	7800	7800	7800	0
597	20230629	101200	950390	7800	7800	7800	7800	0
598	20230629	101100	950390	7800	7800	7800	7800	0
599	20230629	101000	950390	7800	7800	7800	7800	0
600	20230629	100900	950390	7800	7800	7800	7800	0
601	20230629	100800	950390	7800	7800	7800	7800	0
602	20230629	100700	950390	7800	7800	7800	7800	0
603	20230629	100600	950390	7800	7800	7800	7800	0
604	20230629	100500	950390	7800	7800	7800	7800	0
605	20230629	100400	950390	7800	7800	7800	7800	0
606	20230629	100300	950390	7800	7800	7800	7800	0
607	20230629	100200	950390	7800	7800	7800	7800	0
608	20230629	100100	950390	7800	7800	7800	7800	0
609	20230629	100000	950390	7800	8190	8190	7800	120
610	20230629	095900	0	8190	8190	8190	8190	0
611	20230629	095800	0	8190	8190	8190	8190	0
612	20230629	095700	0	8190	8190	8190	8190	0
613	20230629	095600	0	8190	8190	8190	8190	0
614	20230629	095500	0	8190	8190	8190	8190	0
615	20230629	095400	0	8190	8190	8190	8190	0
616	20230629	095300	0	8190	8190	8190	8190	0
617	20230629	095200	0	8190	8190	8190	8190	0
618	20230629	095100	0	8190	8190	8190	8190	0
619	20230629	095000	0	8190	8190	8190	8190	0
620	20230629	094900	0	8190	8190	8190	8190	0
621	20230629	094800	0	8190	8190	8190	8190	0
622	20230629	094700	0	8190	8190	8190	8190	0
623	20230629	094600	0	8190	8190	8190	8190	0
624	20230629	094500	0	8190	8190	8190	8190	0
625	20230629	094400	0	8190	8190	8190	8190	0
626	20230629	094300	0	8190	8190	8190	8190	0
627	20230629	094200	0	8190	8190	8190	8190	0
628	20230629	094100	0	8190	8190	8190	8190	0
629	20230629	094000	0	8190	8190	8190	8190	0
630	20230629	093900	0	8190	8190	8190	8190	0
631	20230629	093800	0	8190	8190	8190	8190	0
632	20230629	093700	0	8190	8190	8190	8190	0
633	20230629	093600	0	8190	8190	8190	8190	0
634	20230629	093500	0	8190	8190	8190	8190	0
635	20230629	093400	0	8190	8190	8190	8190	0
636	20230629	093300	0	8190	8190	8190	8190	0
637	20230629	093200	0	8190	8190	8190	8190	0
638	20230629	093100	0	8190	8190	8190	8190	0
639	20230629	093000	0	8190	8190	8190	8190	0
640	20230629	092900	0	8190	8190	8190	8190	0
641	20230629	092800	0	8190	8190	8190	8190	0
642	20230629	092700	0	8190	8190	8190	8190	0
643	20230629	092600	0	8190	8190	8190	8190	0
644	20230629	092500	0	8190	8190	8190	8190	0
645	20230629	092400	0	8190	8190	8190	8190	0
646	20230629	092300	0	8190	8190	8190	8190	0
647	20230629	092200	0	8190	8190	8190	8190	0
648	20230629	092100	0	8190	8190	8190	8190	0
649	20230629	092000	0	8190	8190	8190	8190	0
650	20230629	091900	0	8190	8190	8190	8190	0
651	20230629	091800	0	8190	8190	8190	8190	0
652	20230629	091700	0	8190	8190	8190	8190	0
653	20230629	091600	0	8190	8190	8190	8190	0
654	20230629	091500	0	8190	8190	8190	8190	0
655	20230629	091400	0	8190	8190	8190	8190	0
656	20230629	091300	0	8190	8190	8190	8190	0
657	20230629	091200	0	8190	8190	8190	8190	0
658	20230629	091100	0	8190	8190	8190	8190	0
659	20230629	091000	0	8190	8190	8190	8190	0
660	20230629	090900	0	8190	8190	8190	8190	0
661	20230629	090800	0	8190	8190	8190	8190	0
662	20230629	090700	0	8190	8190	8190	8190	0
663	20230629	090600	0	8190	8190	8190	8190	0
664	20230629	090500	0	8190	8190	8190	8190	0
665	20230629	090400	0	8190	8190	8190	8190	0
666	20230629	090300	0	8190	8190	8190	8190	0
667	20230629	090200	0	8190	8190	8190	8190	0
668	20230629	090100	0	8190	8190	8190	8190	0
669	20230629	090000	0	8190	8190	8190	8190	0