KissMeData/258250/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	203100	849155	4995	4995	4995	4995	1
3	20230710	203000	849155	4995	4995	4995	4995	0
4	20230710	202900	849155	4995	4995	4995	4995	0
5	20230710	202800	849155	4995	4995	4995	4995	0
6	20230710	202700	849155	4995	4995	4995	4995	0
7	20230710	202600	849155	4995	4995	4995	4995	0
8	20230710	202500	849155	4995	4995	4995	4995	0
9	20230710	202400	849155	4995	4995	4995	4995	0
10	20230710	202300	849155	4995	4995	4995	4995	0
11	20230710	202200	849155	4995	4995	4995	4995	0
12	20230710	202100	849155	4995	4995	4995	4995	0
13	20230710	202000	849155	4995	4995	4995	4995	0
14	20230710	201900	849155	4995	4995	4995	4995	0
15	20230710	201800	849155	4995	4995	4995	4995	0
16	20230710	201700	849155	4995	4995	4995	4995	0
17	20230710	201600	849155	4995	4995	4995	4995	0
18	20230710	201500	849155	4995	4995	4995	4995	0
19	20230710	201400	849155	4995	4995	4995	4995	0
20	20230710	201300	849155	4995	4995	4995	4995	0
21	20230710	201200	849155	4995	4995	4995	4995	0
22	20230710	201100	849155	4995	4995	4995	4995	0
23	20230710	201000	849155	4995	4995	4995	4995	0
24	20230710	200900	849155	4995	4995	4995	4995	0
25	20230710	200800	849155	4995	4995	4995	4995	0
26	20230710	200700	849155	4995	4995	4995	4995	0
27	20230710	200600	849155	4995	4995	4995	4995	0
28	20230710	200500	849155	4995	4995	4995	4995	0
29	20230710	200400	849155	4995	4995	4995	4995	0
30	20230710	200300	849155	4995	4995	4995	4995	0
31	20230710	200200	849155	4995	4995	4995	4995	0
32	20230710	200100	849155	4995	4995	4995	4995	1
33	20230710	200000	849155	4995	4995	4995	4995	0
34	20230710	195900	849155	4995	4995	4995	4995	0
35	20230710	195800	849155	4995	4995	4995	4995	0
36	20230710	195700	849155	4995	4995	4995	4995	0
37	20230710	195600	849155	4995	4995	4995	4995	0
38	20230710	195500	849155	4995	4995	4995	4995	0
39	20230710	195400	849155	4995	4995	4995	4995	0
40	20230710	195300	849155	4995	4995	4995	4995	0
41	20230710	195200	849155	4995	4995	4995	4995	0
42	20230710	195100	849155	4995	4995	4995	4995	0
43	20230710	195000	849155	4995	4995	4995	4995	0
44	20230710	194900	849155	4995	4995	4995	4995	0
45	20230710	194800	849155	4995	4995	4995	4995	0
46	20230710	194700	849155	4995	4995	4995	4995	0
47	20230710	194600	849155	4995	4995	4995	4995	0
48	20230710	194500	849155	4995	4995	4995	4995	0
49	20230710	194400	849155	4995	4995	4995	4995	0
50	20230710	194300	849155	4995	4995	4995	4995	0
51	20230710	194200	849155	4995	4995	4995	4995	0
52	20230710	194100	849155	4995	4995	4995	4995	0
53	20230710	194000	849155	4995	4995	4995	4995	0
54	20230710	193900	849155	4995	4995	4995	4995	0
55	20230710	193800	849155	4995	4995	4995	4995	0
56	20230710	193700	849155	4995	4995	4995	4995	0
57	20230710	193600	849155	4995	4995	4995	4995	0
58	20230710	193500	849155	4995	4995	4995	4995	0
59	20230710	193400	849155	4995	4995	4995	4995	0
60	20230710	193300	849155	4995	4995	4995	4995	0
61	20230710	193200	849155	4995	4995	4995	4995	0
62	20230710	193100	849155	4995	4995	4995	4995	1
63	20230710	193000	849155	4995	4995	4995	4995	0
64	20230710	192900	849155	4995	4995	4995	4995	0
65	20230710	192800	849155	4995	4995	4995	4995	0
66	20230710	192700	849155	4995	4995	4995	4995	0
67	20230710	192600	849155	4995	4995	4995	4995	0
68	20230710	192500	849155	4995	4995	4995	4995	0
69	20230710	192400	849155	4995	4995	4995	4995	0
70	20230710	192300	849155	4995	4995	4995	4995	0
71	20230710	192200	849155	4995	4995	4995	4995	0
72	20230710	192100	849155	4995	4995	4995	4995	0
73	20230710	192000	849155	4995	4995	4995	4995	0
74	20230710	191900	849155	4995	4995	4995	4995	0
75	20230710	191800	849155	4995	4995	4995	4995	0
76	20230710	191700	849155	4995	4995	4995	4995	0
77	20230710	191600	849155	4995	4995	4995	4995	0
78	20230710	191500	849155	4995	4995	4995	4995	0
79	20230710	191400	849155	4995	4995	4995	4995	0
80	20230710	191300	849155	4995	4995	4995	4995	0
81	20230710	191200	849155	4995	4995	4995	4995	0
82	20230710	191100	849155	4995	4995	4995	4995	0
83	20230710	191000	849155	4995	4995	4995	4995	0
84	20230710	190900	849155	4995	4995	4995	4995	0
85	20230710	190800	849155	4995	4995	4995	4995	0
86	20230710	190700	849155	4995	4995	4995	4995	0
87	20230710	190600	849155	4995	4995	4995	4995	0
88	20230710	190500	849155	4995	4995	4995	4995	0
89	20230710	190400	849155	4995	4995	4995	4995	0
90	20230710	190300	849155	4995	4995	4995	4995	0
91	20230710	190200	849155	4995	4995	4995	4995	0
92	20230710	190100	849155	4995	4995	4995	4995	1
93	20230710	190000	849155	4995	4995	4995	4995	0
94	20230710	185900	849155	4995	4995	4995	4995	0
95	20230710	185800	849155	4995	4995	4995	4995	0
96	20230710	185700	849155	4995	4995	4995	4995	0
97	20230710	185600	849155	4995	4995	4995	4995	0
98	20230710	185500	849155	4995	4995	4995	4995	0
99	20230710	185400	849155	4995	4995	4995	4995	0
100	20230710	185300	849155	4995	4995	4995	4995	0
101	20230710	185200	849155	4995	4995	4995	4995	0
102	20230710	185100	849155	4995	4995	4995	4995	0
103	20230710	185000	849155	4995	4995	4995	4995	0
104	20230710	184900	849155	4995	4995	4995	4995	0
105	20230710	184800	849155	4995	4995	4995	4995	0
106	20230710	184700	849155	4995	4995	4995	4995	0
107	20230710	184600	849155	4995	4995	4995	4995	0
108	20230710	184500	849155	4995	4995	4995	4995	0
109	20230710	184400	849155	4995	4995	4995	4995	0
110	20230710	184300	849155	4995	4995	4995	4995	0
111	20230710	184200	849155	4995	4995	4995	4995	0
112	20230710	184100	849155	4995	4995	4995	4995	0
113	20230710	184000	849155	4995	4995	4995	4995	0
114	20230710	183900	849155	4995	4995	4995	4995	0
115	20230710	183800	849155	4995	4995	4995	4995	0
116	20230710	183700	849155	4995	4995	4995	4995	0
117	20230710	183600	849155	4995	4995	4995	4995	0
118	20230710	183500	849155	4995	4995	4995	4995	0
119	20230710	183400	849155	4995	4995	4995	4995	0
120	20230710	183300	849155	4995	4995	4995	4995	0
121	20230710	183200	849155	4995	4995	4995	4995	0
122	20230710	183100	849155	4995	4995	4995	4995	1
123	20230710	183000	849155	4995	4995	4995	4995	0
124	20230710	182900	849155	4995	4995	4995	4995	0
125	20230710	182800	849155	4995	4995	4995	4995	0
126	20230710	182700	849155	4995	4995	4995	4995	0
127	20230710	182600	849155	4995	4995	4995	4995	0
128	20230710	182500	849155	4995	4995	4995	4995	0
129	20230710	182400	849155	4995	4995	4995	4995	0
130	20230710	182300	849155	4995	4995	4995	4995	0
131	20230710	182200	849155	4995	4995	4995	4995	0
132	20230710	182100	849155	4995	4995	4995	4995	0
133	20230710	182000	849155	4995	4995	4995	4995	0
134	20230710	181900	849155	4995	4995	4995	4995	0
135	20230710	181800	849155	4995	4995	4995	4995	0
136	20230710	181700	849155	4995	4995	4995	4995	0
137	20230710	181600	849155	4995	4995	4995	4995	0
138	20230710	181500	849155	4995	4995	4995	4995	0
139	20230710	181400	849155	4995	4995	4995	4995	0
140	20230710	181300	849155	4995	4995	4995	4995	0
141	20230710	181200	849155	4995	4995	4995	4995	0
142	20230710	181100	849155	4995	4995	4995	4995	0
143	20230710	181000	849155	4995	4995	4995	4995	0
144	20230710	180900	849155	4995	4995	4995	4995	0
145	20230710	180800	849155	4995	4995	4995	4995	0
146	20230710	180700	849155	4995	4995	4995	4995	0
147	20230710	180600	849155	4995	4995	4995	4995	0
148	20230710	180500	849155	4995	4995	4995	4995	0
149	20230710	180400	849155	4995	4995	4995	4995	0
150	20230710	180300	849155	4995	4995	4995	4995	0
151	20230710	180200	849155	4995	4995	4995	4995	0
152	20230710	180100	849155	4995	4995	4995	4995	1
153	20230710	180000	849155	4995	4995	4995	4995	0
154	20230710	175900	849155	4995	4995	4995	4995	0
155	20230710	175800	849155	4995	4995	4995	4995	0
156	20230710	175700	849155	4995	4995	4995	4995	0
157	20230710	175600	849155	4995	4995	4995	4995	0
158	20230710	175500	849155	4995	4995	4995	4995	0
159	20230710	175400	849155	4995	4995	4995	4995	0
160	20230710	175300	849155	4995	4995	4995	4995	0
161	20230710	175200	849155	4995	4995	4995	4995	0
162	20230710	175100	849155	4995	4995	4995	4995	0
163	20230710	175000	849155	4995	4995	4995	4995	0
164	20230710	174900	849155	4995	4995	4995	4995	0
165	20230710	174800	849155	4995	4995	4995	4995	0
166	20230710	174700	849155	4995	4995	4995	4995	0
167	20230710	174600	849155	4995	4995	4995	4995	0
168	20230710	174500	849155	4995	4995	4995	4995	0
169	20230710	174400	849155	4995	4995	4995	4995	0
170	20230710	174300	849155	4995	4995	4995	4995	0
171	20230710	174200	849155	4995	4995	4995	4995	0
172	20230710	174100	849155	4995	4995	4995	4995	0
173	20230710	174000	849155	4995	4995	4995	4995	0
174	20230710	173900	849155	4995	4995	4995	4995	0
175	20230710	173800	849155	4995	4995	4995	4995	0
176	20230710	173700	849155	4995	4995	4995	4995	0
177	20230710	173600	849155	4995	4995	4995	4995	0
178	20230710	173500	849155	4995	4995	4995	4995	0
179	20230710	173400	849155	4995	4995	4995	4995	0
180	20230710	173300	849155	4995	4995	4995	4995	0
181	20230710	173200	849155	4995	4995	4995	4995	0
182	20230710	173100	849155	4995	4995	4995	4995	1
183	20230710	173000	849155	4995	4995	4995	4995	0
184	20230710	172900	849155	4995	4995	4995	4995	0
185	20230710	172800	849155	4995	4995	4995	4995	0
186	20230710	172700	849155	4995	4995	4995	4995	0
187	20230710	172600	849155	4995	4995	4995	4995	0
188	20230710	172500	849155	4995	4995	4995	4995	0
189	20230710	172400	849155	4995	4995	4995	4995	0
190	20230710	172300	849155	4995	4995	4995	4995	0
191	20230710	172200	849155	4995	4995	4995	4995	0
192	20230710	172100	849155	4995	4995	4995	4995	0
193	20230710	172000	849155	4995	4995	4995	4995	0
194	20230710	171900	849155	4995	4995	4995	4995	0
195	20230710	171800	849155	4995	4995	4995	4995	0
196	20230710	171700	849155	4995	4995	4995	4995	0
197	20230710	171600	849155	4995	4995	4995	4995	0
198	20230710	171500	849155	4995	4995	4995	4995	0
199	20230710	171400	849155	4995	4995	4995	4995	0
200	20230710	171300	849155	4995	4995	4995	4995	0
201	20230710	171200	849155	4995	4995	4995	4995	0
202	20230710	171100	849155	4995	4995	4995	4995	0
203	20230710	171000	849155	4995	4995	4995	4995	0
204	20230710	170900	849155	4995	4995	4995	4995	0
205	20230710	170800	849155	4995	4995	4995	4995	0
206	20230710	170700	849155	4995	4995	4995	4995	0
207	20230710	170600	849155	4995	4995	4995	4995	0
208	20230710	170500	849155	4995	4995	4995	4995	0
209	20230710	170400	849155	4995	4995	4995	4995	0
210	20230710	170300	849155	4995	4995	4995	4995	0
211	20230710	170200	849155	4995	4995	4995	4995	0
212	20230710	170100	849155	4995	4995	4995	4995	1
213	20230710	170000	849155	4995	4995	4995	4995	0
214	20230710	165900	849155	4995	4995	4995	4995	0
215	20230710	165800	849155	4995	4995	4995	4995	0
216	20230710	165700	849155	4995	4995	4995	4995	0
217	20230710	165600	849155	4995	4995	4995	4995	0
218	20230710	165500	849155	4995	4995	4995	4995	0
219	20230710	165400	849155	4995	4995	4995	4995	0
220	20230710	165300	849155	4995	4995	4995	4995	0
221	20230710	165200	849155	4995	4995	4995	4995	0
222	20230710	165100	849155	4995	4995	4995	4995	0
223	20230710	165000	849155	4995	4995	4995	4995	0
224	20230710	164900	849155	4995	4995	4995	4995	0
225	20230710	164800	849155	4995	4995	4995	4995	0
226	20230710	164700	849155	4995	4995	4995	4995	0
227	20230710	164600	849155	4995	4995	4995	4995	0
228	20230710	164500	849155	4995	4995	4995	4995	0
229	20230710	164400	849155	4995	4995	4995	4995	0
230	20230710	164300	849155	4995	4995	4995	4995	0
231	20230710	164200	849155	4995	4995	4995	4995	0
232	20230710	164100	849155	4995	4995	4995	4995	0
233	20230710	164000	849155	4995	4995	4995	4995	0
234	20230710	163900	849155	4995	4995	4995	4995	0
235	20230710	163800	849155	4995	4995	4995	4995	0
236	20230710	163700	849155	4995	4995	4995	4995	0
237	20230710	163600	849155	4995	4995	4995	4995	0
238	20230710	163500	849155	4995	4995	4995	4995	0
239	20230710	163400	849155	4995	4995	4995	4995	0
240	20230710	163300	849155	4995	4995	4995	4995	0
241	20230710	163200	849155	4995	4995	4995	4995	0
242	20230710	163100	849155	4995	4995	4995	4995	1
243	20230710	163000	849155	4995	4995	4995	4995	0
244	20230710	162900	849155	4995	4995	4995	4995	0
245	20230710	162800	849155	4995	4995	4995	4995	0
246	20230710	162700	849155	4995	4995	4995	4995	0
247	20230710	162600	849155	4995	4995	4995	4995	0
248	20230710	162500	849155	4995	4995	4995	4995	0
249	20230710	162400	849155	4995	4995	4995	4995	0
250	20230710	162300	849155	4995	4995	4995	4995	0
251	20230710	162200	849155	4995	4995	4995	4995	0
252	20230710	162100	849155	4995	4995	4995	4995	0
253	20230710	162000	849155	4995	4995	4995	4995	0
254	20230710	161900	849155	4995	4995	4995	4995	0
255	20230710	161800	849155	4995	4995	4995	4995	0
256	20230710	161700	849155	4995	4995	4995	4995	0
257	20230710	161600	849155	4995	4995	4995	4995	0
258	20230710	161500	849155	4995	4995	4995	4995	0
259	20230710	161400	849155	4995	4995	4995	4995	0
260	20230710	161300	849155	4995	4995	4995	4995	0
261	20230710	161200	849155	4995	4995	4995	4995	0
262	20230710	161100	849155	4995	4995	4995	4995	0
263	20230710	161000	849155	4995	4995	4995	4995	0
264	20230710	160900	849155	4995	4995	4995	4995	0
265	20230710	160800	849155	4995	4995	4995	4995	0
266	20230710	160700	849155	4995	4995	4995	4995	0
267	20230710	160600	849155	4995	4995	4995	4995	0
268	20230710	160500	849155	4995	4995	4995	4995	0
269	20230710	160400	849155	4995	4995	4995	4995	0
270	20230710	160300	849155	4995	4995	4995	4995	0
271	20230710	160200	849155	4995	4995	4995	4995	0
272	20230710	160100	849155	4995	4995	4995	4995	1
273	20230710	160000	849155	4995	4995	4995	4995	0
274	20230710	155900	849155	4995	4995	4995	4995	0
275	20230710	155800	849155	4995	4995	4995	4995	0
276	20230710	155700	849155	4995	4995	4995	4995	0
277	20230710	155600	849155	4995	4995	4995	4995	0
278	20230710	155500	849155	4995	4995	4995	4995	0
279	20230710	155400	849155	4995	4995	4995	4995	0
280	20230710	155300	849155	4995	4995	4995	4995	0
281	20230710	155200	849155	4995	4995	4995	4995	0
282	20230710	155100	849155	4995	4995	4995	4995	0
283	20230710	155000	849155	4995	4995	4995	4995	0
284	20230710	154900	849155	4995	4995	4995	4995	0
285	20230710	154800	849155	4995	4995	4995	4995	0
286	20230710	154700	849155	4995	4995	4995	4995	0
287	20230710	154600	849155	4995	4995	4995	4995	0
288	20230710	154500	849155	4995	4995	4995	4995	0
289	20230710	154400	849155	4995	4995	4995	4995	0
290	20230710	154300	849155	4995	4995	4995	4995	0
291	20230710	154200	849155	4995	4995	4995	4995	0
292	20230710	154100	849155	4995	4995	4995	4995	0
293	20230710	154000	849155	4995	4995	4995	4995	0
294	20230710	153900	849155	4995	4995	4995	4995	0
295	20230710	153800	849155	4995	4995	4995	4995	0
296	20230710	153700	849155	4995	4995	4995	4995	0
297	20230710	153600	849155	4995	4995	4995	4995	0
298	20230710	153500	849155	4995	4995	4995	4995	0
299	20230710	153400	849155	4995	4995	4995	4995	0
300	20230710	153300	849155	4995	4995	4995	4995	0
301	20230710	153200	849155	4995	4995	4995	4995	0
302	20230710	153100	849155	4995	4995	4995	4995	1
303	20230710	153000	849155	4995	4995	4995	4995	0
304	20230710	152900	849155	4995	4995	4995	4995	0
305	20230710	152800	849155	4995	4995	4995	4995	0
306	20230710	152700	849155	4995	4995	4995	4995	0
307	20230710	152600	849155	4995	4995	4995	4995	0
308	20230710	152500	849155	4995	4995	4995	4995	0
309	20230710	152400	849155	4995	4995	4995	4995	0
310	20230710	152300	849155	4995	4995	4995	4995	0
311	20230710	152200	849155	4995	4995	4995	4995	0
312	20230710	152100	849155	4995	4995	4995	4995	0
313	20230710	152000	849155	4995	4995	4995	4995	0
314	20230710	151900	849155	4995	4995	4995	4995	0
315	20230710	151800	849155	4995	4995	4995	4995	0
316	20230710	151700	849155	4995	4995	4995	4995	0
317	20230710	151600	849155	4995	4995	4995	4995	0
318	20230710	151500	849155	4995	4995	4995	4995	0
319	20230710	151400	849155	4995	4995	4995	4995	0
320	20230710	151300	849155	4995	4995	4995	4995	0
321	20230710	151200	849155	4995	4995	4995	4995	0
322	20230710	151100	849155	4995	4995	4995	4995	0
323	20230710	151000	849155	4995	4995	4995	4995	0
324	20230710	150900	849155	4995	4995	4995	4995	0
325	20230710	150800	849155	4995	4995	4995	4995	0
326	20230710	150700	849155	4995	4995	4995	4995	0
327	20230710	150600	849155	4995	4995	4995	4995	0
328	20230710	150500	849155	4995	4995	4995	4995	0
329	20230710	150400	849155	4995	4995	4995	4995	0
330	20230710	150300	849155	4995	4995	4995	4995	0
331	20230710	150200	849155	4995	4995	4995	4995	0
332	20230710	150100	849155	4995	4995	4995	4995	0
333	20230710	150000	849155	4995	4995	4995	4995	0
334	20230710	145900	849155	4995	4995	4995	4995	0
335	20230710	145800	849155	4995	4995	4995	4995	0
336	20230710	145700	849155	4995	4995	4995	4995	0
337	20230710	145600	849155	4995	4995	4995	4995	0
338	20230710	145500	849155	4995	4995	4995	4995	0
339	20230710	145400	849155	4995	4995	4995	4995	0
340	20230710	145300	849155	4995	4995	4995	4995	0
341	20230710	145200	849155	4995	4995	4995	4995	0
342	20230710	145100	849155	4995	4995	4995	4995	0
343	20230710	145000	849155	4995	4995	4995	4995	0
344	20230710	144900	849155	4995	4995	4995	4995	0
345	20230710	144800	849155	4995	4995	4995	4995	0
346	20230710	144700	849155	4995	4995	4995	4995	0
347	20230710	144600	849155	4995	4995	4995	4995	0
348	20230710	144500	849155	4995	4995	4995	4995	0
349	20230710	144400	849155	4995	4995	4995	4995	0
350	20230710	144300	849155	4995	4995	4995	4995	0
351	20230710	144200	849155	4995	4995	4995	4995	0
352	20230710	144100	849155	4995	4995	4995	4995	0
353	20230710	144000	849155	4995	4995	4995	4995	0
354	20230710	143900	849155	4995	4995	4995	4995	0
355	20230710	143800	849155	4995	4995	4995	4995	0
356	20230710	143700	849155	4995	4995	4995	4995	0
357	20230710	143600	849155	4995	4995	4995	4995	0
358	20230710	143500	849155	4995	4995	4995	4995	0
359	20230710	143400	849155	4995	4995	4995	4995	0
360	20230710	143300	849155	4995	4995	4995	4995	0
361	20230710	143200	849155	4995	4995	4995	4995	0
362	20230710	143100	849155	4995	4995	4995	4995	0
363	20230710	143000	849155	4995	4995	4995	4995	0
364	20230710	142900	849155	4995	4995	4995	4995	0
365	20230710	142800	849155	4995	4995	4995	4995	0
366	20230710	142700	849155	4995	4995	4995	4995	0
367	20230710	142600	849155	4995	4995	4995	4995	0
368	20230710	142500	849155	4995	4995	4995	4995	0
369	20230710	142400	849155	4995	4995	4995	4995	0
370	20230710	142300	849155	4995	4995	4995	4995	0
371	20230710	142200	849155	4995	4995	4995	4995	0
372	20230710	142100	849155	4995	4995	4995	4995	0
373	20230710	142000	849155	4995	4995	4995	4995	0
374	20230710	141900	849155	4995	4995	4995	4995	0
375	20230710	141800	849155	4995	4995	4995	4995	0
376	20230710	141700	849155	4995	4995	4995	4995	0
377	20230710	141600	849155	4995	4995	4995	4995	0
378	20230710	141500	849155	4995	4995	4995	4995	0
379	20230710	141400	849155	4995	4995	4995	4995	0
380	20230710	141300	849155	4995	4995	4995	4995	0
381	20230710	141200	849155	4995	4995	4995	4995	0
382	20230710	141100	849155	4995	4995	4995	4995	0
383	20230710	141000	849155	4995	4995	4995	4995	0
384	20230710	140900	849155	4995	4995	4995	4995	0
385	20230710	140800	849155	4995	4995	4995	4995	0
386	20230710	140700	849155	4995	4995	4995	4995	0
387	20230710	140600	849155	4995	4995	4995	4995	0
388	20230710	140500	849155	4995	4995	4995	4995	0
389	20230710	140400	849155	4995	4995	4995	4995	0
390	20230710	140300	849155	4995	4995	4995	4995	0
391	20230710	140200	849155	4995	4995	4995	4995	0
392	20230710	140100	849155	4995	4995	4995	4995	0
393	20230710	140000	849155	4995	4995	4995	4995	0
394	20230710	135900	849155	4995	4995	4995	4995	0
395	20230710	135800	849155	4995	4995	4995	4995	0
396	20230710	135700	849155	4995	4995	4995	4995	0
397	20230710	135600	849155	4995	4995	4995	4995	0
398	20230710	135500	849155	4995	4995	4995	4995	0
399	20230710	135400	849155	4995	4995	4995	4995	0
400	20230710	135300	849155	4995	4995	4995	4995	0
401	20230710	135200	849155	4995	4995	4995	4995	0
402	20230710	135100	849155	4995	4995	4995	4995	0
403	20230710	135000	849155	4995	4995	4995	4995	0
404	20230710	134900	849155	4995	4995	4995	4995	0
405	20230710	134800	849155	4995	4995	4995	4995	0
406	20230710	134700	849155	4995	4995	4995	4995	0
407	20230710	134600	849155	4995	4995	4995	4995	0
408	20230710	134500	849155	4995	4995	4995	4995	0
409	20230710	134400	849155	4995	4995	4995	4995	0
410	20230710	134300	849155	4995	4995	4995	4995	0
411	20230710	134200	849155	4995	4995	4995	4995	0
412	20230710	134100	849155	4995	4995	4995	4995	0
413	20230710	134000	849155	4995	4995	4995	4995	0
414	20230710	133900	849155	4995	4995	4995	4995	0
415	20230710	133800	849155	4995	4995	4995	4995	0
416	20230710	133700	849155	4995	4995	4995	4995	0
417	20230710	133600	849155	4995	4995	4995	4995	0
418	20230710	133500	849155	4995	4995	4995	4995	0
419	20230710	133400	849155	4995	4995	4995	4995	0
420	20230710	133300	849155	4995	4995	4995	4995	0
421	20230710	133200	849155	4995	4995	4995	4995	0
422	20230710	133100	849155	4995	4995	4995	4995	0
423	20230710	133000	849155	4995	4995	4995	4995	0
424	20230710	132900	849155	4995	4995	4995	4995	0
425	20230710	132800	849155	4995	4995	4995	4995	0
426	20230710	132700	849155	4995	4995	4995	4995	0
427	20230710	132600	849155	4995	4995	4995	4995	0
428	20230710	132500	849155	4995	4995	4995	4995	0
429	20230710	132400	849155	4995	4995	4995	4995	0
430	20230710	132300	849155	4995	4995	4995	4995	0
431	20230710	132200	849155	4995	4995	4995	4995	0
432	20230710	132100	849155	4995	4995	4995	4995	0
433	20230710	132000	849155	4995	4995	4995	4995	0
434	20230710	131900	849155	4995	4995	4995	4995	0
435	20230710	131800	849155	4995	4995	4995	4995	0
436	20230710	131700	849155	4995	4995	4995	4995	0
437	20230710	131600	849155	4995	4995	4995	4995	0
438	20230710	131500	849155	4995	4995	4995	4995	0
439	20230710	131400	849155	4995	4995	4995	4995	0
440	20230710	131300	849155	4995	4995	4995	4995	0
441	20230710	131200	849155	4995	4995	4995	4995	0
442	20230710	131100	849155	4995	4995	4995	4995	0
443	20230710	131000	849155	4995	4995	4995	4995	0
444	20230710	130900	849155	4995	4995	4995	4995	0
445	20230710	130800	849155	4995	4995	4995	4995	0
446	20230710	130700	849155	4995	4995	4995	4995	0
447	20230710	130600	849155	4995	4995	4995	4995	0
448	20230710	130500	849155	4995	4995	4995	4995	0
449	20230710	130400	849155	4995	4995	4995	4995	0
450	20230710	130300	849155	4995	4995	4995	4995	0
451	20230710	130200	849155	4995	4995	4995	4995	0
452	20230710	130100	849155	4995	4995	4995	4995	0
453	20230710	130000	849155	4995	4995	4995	4995	0
454	20230710	125900	849155	4995	4995	4995	4995	0
455	20230710	125800	849155	4995	4995	4995	4995	0
456	20230710	125700	849155	4995	4995	4995	4995	0
457	20230710	125600	849155	4995	4995	4995	4995	0
458	20230710	125500	849155	4995	4995	4995	4995	0
459	20230710	125400	849155	4995	4995	4995	4995	0
460	20230710	125300	849155	4995	4995	4995	4995	0
461	20230710	125200	849155	4995	4995	4995	4995	0
462	20230710	125100	849155	4995	4995	4995	4995	0
463	20230710	125000	849155	4995	4995	4995	4995	0
464	20230710	124900	849155	4995	4995	4995	4995	0
465	20230710	124800	849155	4995	4995	4995	4995	0
466	20230710	124700	849155	4995	4995	4995	4995	0
467	20230710	124600	849155	4995	4995	4995	4995	1
468	20230710	124500	844160	4995	4995	4995	4995	0
469	20230710	124400	844160	4995	4995	4995	4995	0
470	20230710	124300	844160	4995	4995	4995	4995	0
471	20230710	124200	844160	4995	4995	4995	4995	0
472	20230710	124100	844160	4995	4995	4995	4995	62
473	20230710	124000	534470	4995	4995	4995	4995	0
474	20230710	123900	534470	4995	4995	4995	4995	0
475	20230710	123800	534470	4995	4995	4995	4995	0
476	20230710	123700	534470	4995	4995	4995	4995	0
477	20230710	123600	534470	4995	4995	4995	4995	0
478	20230710	123500	534470	4995	4995	4995	4995	0
479	20230710	123400	534470	4995	4995	4995	4995	0
480	20230710	123300	534470	4995	4995	4995	4995	0
481	20230710	123200	534470	4995	4995	4995	4995	85
482	20230710	123100	109895	4995	4995	4995	4995	0
483	20230710	123000	109895	4995	4995	4995	4995	0
484	20230710	122900	109895	4995	4995	4995	4995	0
485	20230710	122800	109895	4995	4995	4995	4995	0
486	20230710	122700	109895	4995	4995	4995	4995	0
487	20230710	122600	109895	4995	4995	4995	4995	0
488	20230710	122500	109895	4995	4995	4995	4995	0
489	20230710	122400	109895	4995	4995	4995	4995	0
490	20230710	122300	109895	4995	4995	4995	4995	0
491	20230710	122200	109895	4995	4995	4995	4995	0
492	20230710	122100	109895	4995	4995	4995	4995	0
493	20230710	122000	109895	4995	4995	4995	4995	0
494	20230710	121900	109895	4995	4995	4995	4995	0
495	20230710	121800	109895	4995	4995	4995	4995	0
496	20230710	121700	109895	4995	4995	4995	4995	0
497	20230710	121600	109895	4995	4995	4995	4995	0
498	20230710	121500	109895	4995	4995	4995	4995	0
499	20230710	121400	109895	4995	4995	4995	4995	0
500	20230710	121300	109895	4995	4995	4995	4995	0
501	20230710	121200	109895	4995	4995	4995	4995	0
502	20230710	121100	109895	4995	4995	4995	4995	0
503	20230710	121000	109895	4995	4995	4995	4995	0
504	20230710	120900	109895	4995	4995	4995	4995	0
505	20230710	120800	109895	4995	4995	4995	4995	0
506	20230710	120700	109895	4995	4995	4995	4995	0
507	20230710	120600	109895	4995	4995	4995	4995	0
508	20230710	120500	109895	4995	4995	4995	4995	0
509	20230710	120400	109895	4995	4995	4995	4995	0
510	20230710	120300	109895	4995	4995	4995	4995	0
511	20230710	120200	109895	4995	4995	4995	4995	0
512	20230710	120100	109895	4995	4995	4995	4995	0
513	20230710	120000	109895	4995	4995	4995	4995	0
514	20230710	115900	109895	4995	4995	4995	4995	0
515	20230710	115800	109895	4995	4995	4995	4995	0
516	20230710	115700	109895	4995	4995	4995	4995	0
517	20230710	115600	109895	4995	4995	4995	4995	0
518	20230710	115500	109895	4995	4995	4995	4995	0
519	20230710	115400	109895	4995	4995	4995	4995	0
520	20230710	115300	109895	4995	4995	4995	4995	0
521	20230710	115200	109895	4995	4995	4995	4995	0
522	20230710	115100	109895	4995	4995	4995	4995	0
523	20230710	115000	109895	4995	4995	4995	4995	0
524	20230710	114900	109895	4995	4995	4995	4995	0
525	20230710	114800	109895	4995	4995	4995	4995	0
526	20230710	114700	109895	4995	4995	4995	4995	0
527	20230710	114600	109895	4995	4995	4995	4995	0
528	20230710	114500	109895	4995	4995	4995	4995	0
529	20230710	114400	109895	4995	4995	4995	4995	0
530	20230710	114300	109895	4995	4995	4995	4995	0
531	20230710	114200	109895	4995	4995	4995	4995	0
532	20230710	114100	109895	4995	4995	4995	4995	0
533	20230710	114000	109895	4995	4995	4995	4995	0
534	20230710	113900	109895	4995	4995	4995	4995	0
535	20230710	113800	109895	4995	4995	4995	4995	0
536	20230710	113700	109895	4995	4995	4995	4995	0
537	20230710	113600	109895	4995	4995	4995	4995	0
538	20230710	113500	109895	4995	4995	4995	4995	0
539	20230710	113400	109895	4995	4995	4995	4995	0
540	20230710	113300	109895	4995	4995	4995	4995	0
541	20230710	113200	109895	4995	4995	4995	4995	0
542	20230710	113100	109895	4995	4995	4995	4995	0
543	20230710	113000	109895	4995	4995	4995	4995	0
544	20230710	112900	109895	4995	4995	4995	4995	0
545	20230710	112800	109895	4995	4995	4995	4995	0
546	20230710	112700	109895	4995	4995	4995	4995	0
547	20230710	112600	109895	4995	4995	4995	4995	0
548	20230710	112500	109895	4995	4995	4995	4995	0
549	20230710	112400	109895	4995	4995	4995	4995	0
550	20230710	112300	109895	4995	4995	4995	4995	0
551	20230710	112200	109895	4995	4995	4995	4995	0
552	20230710	112100	109895	4995	4995	4995	4995	0
553	20230710	112000	109895	4995	4995	4995	4995	0
554	20230710	111900	109895	4995	4995	4995	4995	0
555	20230710	111800	109895	4995	4995	4995	4995	0
556	20230710	111700	109895	4995	4995	4995	4995	0
557	20230710	111600	109895	4995	4995	4995	4995	0
558	20230710	111500	109895	4995	4995	4995	4995	0
559	20230710	111400	109895	4995	4995	4995	4995	0
560	20230710	111300	109895	4995	4995	4995	4995	0
561	20230710	111200	109895	4995	4995	4995	4995	0
562	20230710	111100	109895	4995	4995	4995	4995	0
563	20230710	111000	109895	4995	4995	4995	4995	0
564	20230710	110900	109895	4995	4995	4995	4995	0
565	20230710	110800	109895	4995	4995	4995	4995	0
566	20230710	110700	109895	4995	4995	4995	4995	0
567	20230710	110600	109895	4995	4995	4995	4995	0
568	20230710	110500	109895	4995	4995	4995	4995	0
569	20230710	110400	109895	4995	4995	4995	4995	0
570	20230710	110300	109895	4995	4995	4995	4995	0
571	20230710	110200	109895	4995	4995	4995	4995	0
572	20230710	110100	109895	4995	4995	4995	4995	0
573	20230710	110000	109895	4995	4995	4995	4995	0
574	20230710	105900	109895	4995	4995	4995	4995	20
575	20230710	105800	9995	4995	4995	4995	4995	0
576	20230710	105700	9995	4995	4995	4995	4995	0
577	20230710	105600	9995	4995	4995	4995	4995	0
578	20230710	105500	9995	4995	4995	4995	4995	0
579	20230710	105400	9995	4995	4995	4995	4995	0
580	20230710	105300	9995	4995	4995	4995	4995	0
581	20230710	105200	9995	4995	4995	4995	4995	0
582	20230710	105100	9995	4995	4995	4995	4995	0
583	20230710	105000	9995	4995	4995	4995	4995	0
584	20230710	104900	9995	4995	4995	4995	4995	0
585	20230710	104800	9995	4995	4995	4995	4995	0
586	20230710	104700	9995	4995	4995	4995	4995	0
587	20230710	104600	9995	4995	4995	4995	4995	0
588	20230710	104500	9995	4995	4995	4995	4995	0
589	20230710	104400	9995	4995	4995	4995	4995	0
590	20230710	104300	9995	4995	4995	4995	4995	0
591	20230710	104200	9995	4995	4995	4995	4995	0
592	20230710	104100	9995	4995	4995	4995	4995	0
593	20230710	104000	9995	4995	4995	4995	4995	0
594	20230710	103900	9995	4995	4995	4995	4995	0
595	20230710	103800	9995	4995	4995	4995	4995	0
596	20230710	103700	9995	4995	4995	4995	4995	0
597	20230710	103600	9995	4995	4995	4995	4995	0
598	20230710	103500	9995	4995	4995	4995	4995	0
599	20230710	103400	9995	4995	4995	4995	4995	0
600	20230710	103300	9995	4995	4995	4995	4995	0
601	20230710	103200	9995	4995	4995	4995	4995	0
602	20230710	103100	9995	4995	4995	4995	4995	0
603	20230710	103000	9995	4995	4995	4995	4995	0
604	20230710	102900	9995	4995	4995	4995	4995	0
605	20230710	102800	9995	4995	4995	4995	4995	0
606	20230710	102700	9995	4995	4995	4995	4995	0
607	20230710	102600	9995	4995	4995	4995	4995	0
608	20230710	102500	9995	4995	4995	4995	4995	0
609	20230710	102400	9995	4995	4995	4995	4995	0
610	20230710	102300	9995	4995	4995	4995	4995	0
611	20230710	102200	9995	4995	4995	4995	4995	0
612	20230710	102100	9995	4995	4995	4995	4995	0
613	20230710	102000	9995	4995	4995	4995	4995	0
614	20230710	101900	9995	4995	4995	4995	4995	0
615	20230710	101800	9995	4995	4995	4995	4995	0
616	20230710	101700	9995	4995	4995	4995	4995	0
617	20230710	101600	9995	4995	4995	4995	4995	0
618	20230710	101500	9995	4995	4995	4995	4995	0
619	20230710	101400	9995	4995	4995	4995	4995	0
620	20230710	101300	9995	4995	4995	4995	4995	0
621	20230710	101200	9995	4995	4995	4995	4995	0
622	20230710	101100	9995	4995	4995	4995	4995	1
623	20230710	101000	5000	5000	5000	5000	5000	0
624	20230710	100900	5000	5000	5000	5000	5000	0
625	20230710	100800	5000	5000	5000	5000	5000	0
626	20230710	100700	5000	5000	5000	5000	5000	0
627	20230710	100600	5000	5000	5000	5000	5000	0
628	20230710	100500	5000	5000	5000	5000	5000	0
629	20230710	100400	5000	5000	5000	5000	5000	0
630	20230710	100300	5000	5000	5000	5000	5000	0
631	20230710	100200	5000	5000	5000	5000	5000	0
632	20230710	100100	5000	5000	5000	5000	5000	0
633	20230710	100000	5000	5000	5000	5000	5000	0
634	20230710	095900	5000	5000	5000	5000	5000	0
635	20230710	095800	5000	5000	5000	5000	5000	0
636	20230710	095700	5000	5000	5000	5000	5000	0
637	20230710	095600	5000	5000	5000	5000	5000	0
638	20230710	095500	5000	5000	5000	5000	5000	0
639	20230710	095400	5000	5000	5000	5000	5000	0
640	20230710	095300	5000	5000	5000	5000	5000	0
641	20230710	095200	5000	5000	5000	5000	5000	0
642	20230710	095100	5000	5000	5000	5000	5000	0
643	20230710	095000	5000	5000	5000	5000	5000	0
644	20230710	094900	5000	5000	5000	5000	5000	0
645	20230710	094800	5000	5000	5000	5000	5000	0
646	20230710	094700	5000	5000	5000	5000	5000	0
647	20230710	094600	5000	5000	5000	5000	5000	0
648	20230710	094500	5000	5000	5000	5000	5000	0
649	20230710	094400	5000	5000	5000	5000	5000	0
650	20230710	094300	5000	5000	5000	5000	5000	0
651	20230710	094200	5000	5000	5000	5000	5000	1
652	20230710	094100	0	5000	5000	5000	5000	0
653	20230710	094000	0	5000	5000	5000	5000	0
654	20230710	093900	0	5000	5000	5000	5000	0
655	20230710	093800	0	5000	5000	5000	5000	0
656	20230710	093700	0	5000	5000	5000	5000	0
657	20230710	093600	0	5000	5000	5000	5000	0
658	20230710	093500	0	5000	5000	5000	5000	0
659	20230710	093400	0	5000	5000	5000	5000	0
660	20230710	093300	0	5000	5000	5000	5000	0
661	20230710	093200	0	5000	5000	5000	5000	0
662	20230710	093100	0	5000	5000	5000	5000	0
663	20230710	093000	0	5000	5000	5000	5000	0
664	20230710	092900	0	5000	5000	5000	5000	0
665	20230710	092800	0	5000	5000	5000	5000	0
666	20230710	092700	0	5000	5000	5000	5000	0
667	20230710	092600	0	5000	5000	5000	5000	0
668	20230710	092500	0	5000	5000	5000	5000	0
669	20230710	092400	0	5000	5000	5000	5000	0
670	20230710	092300	0	5000	5000	5000	5000	0
671	20230710	092200	0	5000	5000	5000	5000	0
672	20230710	092100	0	5000	5000	5000	5000	0
673	20230710	092000	0	5000	5000	5000	5000	0
674	20230710	091900	0	5000	5000	5000	5000	0
675	20230710	091800	0	5000	5000	5000	5000	0
676	20230710	091700	0	5000	5000	5000	5000	0
677	20230710	091600	0	5000	5000	5000	5000	0
678	20230710	091500	0	5000	5000	5000	5000	0
679	20230710	091400	0	5000	5000	5000	5000	0
680	20230710	091300	0	5000	5000	5000	5000	0
681	20230710	091200	0	5000	5000	5000	5000	0
682	20230710	091100	0	5000	5000	5000	5000	0
683	20230710	091000	0	5000	5000	5000	5000	0
684	20230710	090900	0	5000	5000	5000	5000	0
685	20230710	090800	0	5000	5000	5000	5000	0
686	20230710	090700	0	5000	5000	5000	5000	0
687	20230710	090600	0	5000	5000	5000	5000	0
688	20230710	090500	0	5000	5000	5000	5000	0
689	20230710	090400	0	5000	5000	5000	5000	0
690	20230710	090300	0	5000	5000	5000	5000	0
691	20230710	090200	0	5000	5000	5000	5000	0
692	20230710	090100	0	5000	5000	5000	5000	0
693	20230710	090000	0	5000	5000	5000	5000	0