KissMeData/067830/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	193800	13301705	2710	2710	2710	2710	1523
3	20230713	193700	13301705	2710	2710	2710	2710	0
4	20230713	193600	13301705	2710	2710	2710	2710	0
5	20230713	193500	13301705	2710	2710	2710	2710	0
6	20230713	193400	13301705	2710	2710	2710	2710	0
7	20230713	193300	13301705	2710	2710	2710	2710	0
8	20230713	193200	13301705	2710	2710	2710	2710	0
9	20230713	193100	13301705	2710	2710	2710	2710	0
10	20230713	193000	13301705	2710	2710	2710	2710	0
11	20230713	192900	13301705	2710	2710	2710	2710	0
12	20230713	192800	13301705	2710	2710	2710	2710	0
13	20230713	192700	13301705	2710	2710	2710	2710	0
14	20230713	192600	13301705	2710	2710	2710	2710	0
15	20230713	192500	13301705	2710	2710	2710	2710	0
16	20230713	192400	13301705	2710	2710	2710	2710	0
17	20230713	192300	13301705	2710	2710	2710	2710	0
18	20230713	192200	13301705	2710	2710	2710	2710	0
19	20230713	192100	13301705	2710	2710	2710	2710	0
20	20230713	192000	13301705	2710	2710	2710	2710	0
21	20230713	191900	13301705	2710	2710	2710	2710	0
22	20230713	191800	13301705	2710	2710	2710	2710	0
23	20230713	191700	13301705	2710	2710	2710	2710	0
24	20230713	191600	13301705	2710	2710	2710	2710	0
25	20230713	191500	13301705	2710	2710	2710	2710	0
26	20230713	191400	13301705	2710	2710	2710	2710	0
27	20230713	191300	13301705	2710	2710	2710	2710	0
28	20230713	191200	13301705	2710	2710	2710	2710	0
29	20230713	191100	13301705	2710	2710	2710	2710	0
30	20230713	191000	13301705	2710	2710	2710	2710	0
31	20230713	190900	13301705	2710	2710	2710	2710	0
32	20230713	190800	13301705	2710	2710	2710	2710	1523
33	20230713	190700	13301705	2710	2710	2710	2710	0
34	20230713	190600	13301705	2710	2710	2710	2710	0
35	20230713	190500	13301705	2710	2710	2710	2710	0
36	20230713	190400	13301705	2710	2710	2710	2710	0
37	20230713	190300	13301705	2710	2710	2710	2710	0
38	20230713	190200	13301705	2710	2710	2710	2710	0
39	20230713	190100	13301705	2710	2710	2710	2710	0
40	20230713	190000	13301705	2710	2710	2710	2710	0
41	20230713	185900	13301705	2710	2710	2710	2710	0
42	20230713	185800	13301705	2710	2710	2710	2710	0
43	20230713	185700	13301705	2710	2710	2710	2710	0
44	20230713	185600	13301705	2710	2710	2710	2710	0
45	20230713	185500	13301705	2710	2710	2710	2710	0
46	20230713	185400	13301705	2710	2710	2710	2710	0
47	20230713	185300	13301705	2710	2710	2710	2710	0
48	20230713	185200	13301705	2710	2710	2710	2710	0
49	20230713	185100	13301705	2710	2710	2710	2710	0
50	20230713	185000	13301705	2710	2710	2710	2710	0
51	20230713	184900	13301705	2710	2710	2710	2710	0
52	20230713	184800	13301705	2710	2710	2710	2710	0
53	20230713	184700	13301705	2710	2710	2710	2710	0
54	20230713	184600	13301705	2710	2710	2710	2710	0
55	20230713	184500	13301705	2710	2710	2710	2710	0
56	20230713	184400	13301705	2710	2710	2710	2710	0
57	20230713	184300	13301705	2710	2710	2710	2710	0
58	20230713	184200	13301705	2710	2710	2710	2710	0
59	20230713	184100	13301705	2710	2710	2710	2710	0
60	20230713	184000	13301705	2710	2710	2710	2710	0
61	20230713	183900	13301705	2710	2710	2710	2710	0
62	20230713	183800	13301705	2710	2710	2710	2710	1523
63	20230713	183700	13301705	2710	2710	2710	2710	0
64	20230713	183600	13301705	2710	2710	2710	2710	0
65	20230713	183500	13301705	2710	2710	2710	2710	0
66	20230713	183400	13301705	2710	2710	2710	2710	0
67	20230713	183300	13301705	2710	2710	2710	2710	0
68	20230713	183200	13301705	2710	2710	2710	2710	0
69	20230713	183100	13301705	2710	2710	2710	2710	0
70	20230713	183000	13301705	2710	2710	2710	2710	0
71	20230713	182900	13301705	2710	2710	2710	2710	0
72	20230713	182800	13301705	2710	2710	2710	2710	0
73	20230713	182700	13301705	2710	2710	2710	2710	0
74	20230713	182600	13301705	2710	2710	2710	2710	0
75	20230713	182500	13301705	2710	2710	2710	2710	0
76	20230713	182400	13301705	2710	2710	2710	2710	0
77	20230713	182300	13301705	2710	2710	2710	2710	0
78	20230713	182200	13301705	2710	2710	2710	2710	0
79	20230713	182100	13301705	2710	2710	2710	2710	0
80	20230713	182000	13301705	2710	2710	2710	2710	0
81	20230713	181900	13301705	2710	2710	2710	2710	0
82	20230713	181800	13301705	2710	2710	2710	2710	0
83	20230713	181700	13301705	2710	2710	2710	2710	0
84	20230713	181600	13301705	2710	2710	2710	2710	0
85	20230713	181500	13301705	2710	2710	2710	2710	0
86	20230713	181400	13301705	2710	2710	2710	2710	0
87	20230713	181300	13301705	2710	2710	2710	2710	0
88	20230713	181200	13301705	2710	2710	2710	2710	0
89	20230713	181100	13301705	2710	2710	2710	2710	0
90	20230713	181000	13301705	2710	2710	2710	2710	0
91	20230713	180900	13301705	2710	2710	2710	2710	0
92	20230713	180800	13301705	2710	2710	2710	2710	1523
93	20230713	180700	13301705	2710	2710	2710	2710	0
94	20230713	180600	13301705	2710	2710	2710	2710	0
95	20230713	180500	13301705	2710	2710	2710	2710	0
96	20230713	180400	13301705	2710	2710	2710	2710	0
97	20230713	180300	13301705	2710	2710	2710	2710	0
98	20230713	180200	13301705	2710	2710	2710	2710	0
99	20230713	180100	13301705	2710	2710	2710	2710	0
100	20230713	180000	13301705	2710	2710	2710	2710	0
101	20230713	175900	13301705	2710	2710	2710	2710	0
102	20230713	175800	13301705	2710	2710	2710	2710	0
103	20230713	175700	13301705	2710	2710	2710	2710	0
104	20230713	175600	13301705	2710	2710	2710	2710	0
105	20230713	175500	13301705	2710	2710	2710	2710	0
106	20230713	175400	13301705	2710	2710	2710	2710	0
107	20230713	175300	13301705	2710	2710	2710	2710	0
108	20230713	175200	13301705	2710	2710	2710	2710	0
109	20230713	175100	13301705	2710	2710	2710	2710	0
110	20230713	175000	13301705	2710	2710	2710	2710	0
111	20230713	174900	13301705	2710	2710	2710	2710	0
112	20230713	174800	13301705	2710	2710	2710	2710	0
113	20230713	174700	13301705	2710	2710	2710	2710	0
114	20230713	174600	13301705	2710	2710	2710	2710	0
115	20230713	174500	13301705	2710	2710	2710	2710	0
116	20230713	174400	13301705	2710	2710	2710	2710	0
117	20230713	174300	13301705	2710	2710	2710	2710	0
118	20230713	174200	13301705	2710	2710	2710	2710	0
119	20230713	174100	13301705	2710	2710	2710	2710	0
120	20230713	174000	13301705	2710	2710	2710	2710	0
121	20230713	173900	13301705	2710	2710	2710	2710	0
122	20230713	173800	13301705	2710	2710	2710	2710	1523
123	20230713	173700	13301705	2710	2710	2710	2710	0
124	20230713	173600	13301705	2710	2710	2710	2710	0
125	20230713	173500	13301705	2710	2710	2710	2710	0
126	20230713	173400	13301705	2710	2710	2710	2710	0
127	20230713	173300	13301705	2710	2710	2710	2710	0
128	20230713	173200	13301705	2710	2710	2710	2710	0
129	20230713	173100	13301705	2710	2710	2710	2710	0
130	20230713	173000	13301705	2710	2710	2710	2710	0
131	20230713	172900	13301705	2710	2710	2710	2710	0
132	20230713	172800	13301705	2710	2710	2710	2710	0
133	20230713	172700	13301705	2710	2710	2710	2710	0
134	20230713	172600	13301705	2710	2710	2710	2710	0
135	20230713	172500	13301705	2710	2710	2710	2710	0
136	20230713	172400	13301705	2710	2710	2710	2710	0
137	20230713	172300	13301705	2710	2710	2710	2710	0
138	20230713	172200	13301705	2710	2710	2710	2710	0
139	20230713	172100	13301705	2710	2710	2710	2710	0
140	20230713	172000	13301705	2710	2710	2710	2710	0
141	20230713	171900	13301705	2710	2710	2710	2710	0
142	20230713	171800	13301705	2710	2710	2710	2710	0
143	20230713	171700	13301705	2710	2710	2710	2710	0
144	20230713	171600	13301705	2710	2710	2710	2710	0
145	20230713	171500	13301705	2710	2710	2710	2710	0
146	20230713	171400	13301705	2710	2710	2710	2710	0
147	20230713	171300	13301705	2710	2710	2710	2710	0
148	20230713	171200	13301705	2710	2710	2710	2710	0
149	20230713	171100	13301705	2710	2710	2710	2710	0
150	20230713	171000	13301705	2710	2710	2710	2710	0
151	20230713	170900	13301705	2710	2710	2710	2710	0
152	20230713	170800	13301705	2710	2710	2710	2710	1523
153	20230713	170700	13301705	2710	2710	2710	2710	0
154	20230713	170600	13301705	2710	2710	2710	2710	0
155	20230713	170500	13301705	2710	2710	2710	2710	0
156	20230713	170400	13301705	2710	2710	2710	2710	0
157	20230713	170300	13301705	2710	2710	2710	2710	0
158	20230713	170200	13301705	2710	2710	2710	2710	0
159	20230713	170100	13301705	2710	2710	2710	2710	0
160	20230713	170000	13301705	2710	2710	2710	2710	0
161	20230713	165900	13301705	2710	2710	2710	2710	0
162	20230713	165800	13301705	2710	2710	2710	2710	0
163	20230713	165700	13301705	2710	2710	2710	2710	0
164	20230713	165600	13301705	2710	2710	2710	2710	0
165	20230713	165500	13301705	2710	2710	2710	2710	0
166	20230713	165400	13301705	2710	2710	2710	2710	0
167	20230713	165300	13301705	2710	2710	2710	2710	0
168	20230713	165200	13301705	2710	2710	2710	2710	0
169	20230713	165100	13301705	2710	2710	2710	2710	0
170	20230713	165000	13301705	2710	2710	2710	2710	0
171	20230713	164900	13301705	2710	2710	2710	2710	0
172	20230713	164800	13301705	2710	2710	2710	2710	0
173	20230713	164700	13301705	2710	2710	2710	2710	0
174	20230713	164600	13301705	2710	2710	2710	2710	0
175	20230713	164500	13301705	2710	2710	2710	2710	0
176	20230713	164400	13301705	2710	2710	2710	2710	0
177	20230713	164300	13301705	2710	2710	2710	2710	0
178	20230713	164200	13301705	2710	2710	2710	2710	0
179	20230713	164100	13301705	2710	2710	2710	2710	0
180	20230713	164000	13301705	2710	2710	2710	2710	0
181	20230713	163900	13301705	2710	2710	2710	2710	0
182	20230713	163800	13301705	2710	2710	2710	2710	1523
183	20230713	163700	13301705	2710	2710	2710	2710	0
184	20230713	163600	13301705	2710	2710	2710	2710	0
185	20230713	163500	13301705	2710	2710	2710	2710	0
186	20230713	163400	13301705	2710	2710	2710	2710	0
187	20230713	163300	13301705	2710	2710	2710	2710	0
188	20230713	163200	13301705	2710	2710	2710	2710	0
189	20230713	163100	13301705	2710	2710	2710	2710	0
190	20230713	163000	13301705	2710	2710	2710	2710	0
191	20230713	162900	13301705	2710	2710	2710	2710	0
192	20230713	162800	13301705	2710	2710	2710	2710	0
193	20230713	162700	13301705	2710	2710	2710	2710	0
194	20230713	162600	13301705	2710	2710	2710	2710	0
195	20230713	162500	13301705	2710	2710	2710	2710	0
196	20230713	162400	13301705	2710	2710	2710	2710	0
197	20230713	162300	13301705	2710	2710	2710	2710	0
198	20230713	162200	13301705	2710	2710	2710	2710	0
199	20230713	162100	13301705	2710	2710	2710	2710	0
200	20230713	162000	13301705	2710	2710	2710	2710	0
201	20230713	161900	13301705	2710	2710	2710	2710	0
202	20230713	161800	13301705	2710	2710	2710	2710	0
203	20230713	161700	13301705	2710	2710	2710	2710	0
204	20230713	161600	13301705	2710	2710	2710	2710	0
205	20230713	161500	13301705	2710	2710	2710	2710	0
206	20230713	161400	13301705	2710	2710	2710	2710	0
207	20230713	161300	13301705	2710	2710	2710	2710	0
208	20230713	161200	13301705	2710	2710	2710	2710	0
209	20230713	161100	13301705	2710	2710	2710	2710	0
210	20230713	161000	13301705	2710	2710	2710	2710	0
211	20230713	160900	13301705	2710	2710	2710	2710	0
212	20230713	160800	13301705	2710	2710	2710	2710	1523
213	20230713	160700	13301705	2710	2710	2710	2710	0
214	20230713	160600	13301705	2710	2710	2710	2710	0
215	20230713	160500	13301705	2710	2710	2710	2710	0
216	20230713	160400	13301705	2710	2710	2710	2710	0
217	20230713	160300	13301705	2710	2710	2710	2710	0
218	20230713	160200	13301705	2710	2710	2710	2710	0
219	20230713	160100	13301705	2710	2710	2710	2710	0
220	20230713	160000	13301705	2710	2710	2710	2710	0
221	20230713	155900	13301705	2710	2710	2710	2710	0
222	20230713	155800	13301705	2710	2710	2710	2710	0
223	20230713	155700	13301705	2710	2710	2710	2710	0
224	20230713	155600	13301705	2710	2710	2710	2710	0
225	20230713	155500	13301705	2710	2710	2710	2710	0
226	20230713	155400	13301705	2710	2710	2710	2710	0
227	20230713	155300	13301705	2710	2710	2710	2710	0
228	20230713	155200	13301705	2710	2710	2710	2710	0
229	20230713	155100	13301705	2710	2710	2710	2710	0
230	20230713	155000	13301705	2710	2710	2710	2710	0
231	20230713	154900	13301705	2710	2710	2710	2710	0
232	20230713	154800	13301705	2710	2710	2710	2710	0
233	20230713	154700	13301705	2710	2710	2710	2710	0
234	20230713	154600	13301705	2710	2710	2710	2710	0
235	20230713	154500	13301705	2710	2710	2710	2710	0
236	20230713	154400	13301705	2710	2710	2710	2710	0
237	20230713	154300	13301705	2710	2710	2710	2710	0
238	20230713	154200	13301705	2710	2710	2710	2710	0
239	20230713	154100	13301705	2710	2710	2710	2710	0
240	20230713	154000	13301705	2710	2710	2710	2710	0
241	20230713	153900	13301705	2710	2710	2710	2710	0
242	20230713	153800	13301705	2710	2710	2710	2710	1523
243	20230713	153700	13301705	2710	2710	2710	2710	0
244	20230713	153600	13301705	2710	2710	2710	2710	0
245	20230713	153500	13301705	2710	2710	2710	2710	0
246	20230713	153400	13301705	2710	2710	2710	2710	0
247	20230713	153300	13301705	2710	2710	2710	2710	0
248	20230713	153200	13301705	2710	2710	2710	2710	0
249	20230713	153100	13301705	2710	2710	2710	2710	0
250	20230713	153000	13301705	2710	2710	2710	2710	1523
251	20230713	152900	9174375	2705	2705	2705	2705	0
252	20230713	152800	9174375	2705	2705	2705	2705	0
253	20230713	152700	9174375	2705	2705	2705	2705	0
254	20230713	152600	9174375	2705	2705	2705	2705	0
255	20230713	152500	9174375	2705	2705	2705	2705	0
256	20230713	152400	9174375	2705	2705	2705	2705	0
257	20230713	152300	9174375	2705	2705	2705	2705	0
258	20230713	152200	9174375	2705	2705	2705	2705	0
259	20230713	152100	9174375	2705	2705	2705	2705	0
260	20230713	152000	9174375	2705	2705	2705	2705	0
261	20230713	151900	9174375	2705	2705	2705	2705	47
262	20230713	151800	9047240	2705	2705	2705	2705	0
263	20230713	151700	9047240	2705	2705	2705	2705	0
264	20230713	151600	9047240	2705	2705	2705	2705	0
265	20230713	151500	9047240	2705	2705	2705	2705	33
266	20230713	151400	8957975	2700	2700	2700	2700	0
267	20230713	151300	8957975	2700	2700	2700	2700	0
268	20230713	151200	8957975	2700	2700	2700	2700	0
269	20230713	151100	8957975	2700	2700	2700	2700	0
270	20230713	151000	8957975	2700	2700	2700	2700	0
271	20230713	150900	8957975	2700	2700	2700	2700	0
272	20230713	150800	8957975	2700	2700	2700	2700	0
273	20230713	150700	8957975	2700	2700	2700	2700	0
274	20230713	150600	8957975	2700	2700	2700	2700	0
275	20230713	150500	8957975	2700	2700	2700	2700	0
276	20230713	150400	8957975	2700	2705	2705	2700	54
277	20230713	150300	8812170	2705	2705	2705	2705	0
278	20230713	150200	8812170	2705	2705	2705	2705	0
279	20230713	150100	8812170	2705	2705	2705	2705	42
280	20230713	150000	8698560	2705	2705	2705	2705	62
281	20230713	145900	8530850	2705	2705	2705	2705	0
282	20230713	145800	8530850	2705	2705	2705	2705	0
283	20230713	145700	8530850	2705	2705	2705	2705	0
284	20230713	145600	8530850	2705	2705	2705	2705	0
285	20230713	145500	8530850	2705	2705	2705	2705	0
286	20230713	145400	8530850	2705	2705	2705	2705	0
287	20230713	145300	8530850	2705	2705	2705	2705	0
288	20230713	145200	8530850	2705	2705	2705	2705	38
289	20230713	145100	8428060	2700	2700	2700	2700	0
290	20230713	145000	8428060	2700	2700	2700	2700	0
291	20230713	144900	8428060	2700	2700	2700	2700	0
292	20230713	144800	8428060	2700	2700	2700	2700	0
293	20230713	144700	8428060	2700	2700	2700	2700	0
294	20230713	144600	8428060	2700	2700	2700	2700	99
295	20230713	144500	8160760	2700	2700	2700	2700	0
296	20230713	144400	8160760	2700	2700	2700	2700	0
297	20230713	144300	8160760	2700	2700	2700	2700	0
298	20230713	144200	8160760	2700	2700	2700	2700	0
299	20230713	144100	8160760	2700	2700	2700	2700	0
300	20230713	144000	8160760	2700	2700	2700	2700	0
301	20230713	143900	8160760	2700	2700	2700	2700	0
302	20230713	143800	8160760	2700	2700	2700	2700	0
303	20230713	143700	8160760	2700	2700	2700	2700	0
304	20230713	143600	8160760	2700	2700	2700	2700	0
305	20230713	143500	8160760	2700	2700	2700	2700	0
306	20230713	143400	8160760	2700	2700	2700	2700	0
307	20230713	143300	8160760	2700	2700	2700	2700	0
308	20230713	143200	8160760	2700	2700	2700	2700	0
309	20230713	143100	8160760	2700	2700	2700	2700	0
310	20230713	143000	8160760	2700	2700	2700	2700	0
311	20230713	142900	8160760	2700	2700	2700	2700	0
312	20230713	142800	8160760	2700	2700	2700	2700	0
313	20230713	142700	8160760	2700	2700	2700	2700	0
314	20230713	142600	8160760	2700	2700	2700	2700	0
315	20230713	142500	8160760	2700	2700	2700	2700	2
316	20230713	142400	8155360	2700	2700	2700	2700	48
317	20230713	142300	8025760	2705	2705	2705	2705	0
318	20230713	142200	8025760	2705	2710	2710	2705	299
319	20230713	142100	7215650	2715	2715	2715	2715	0
320	20230713	142000	7215650	2715	2715	2715	2715	0
321	20230713	141900	7215650	2715	2715	2715	2715	0
322	20230713	141800	7215650	2715	2715	2715	2715	0
323	20230713	141700	7215650	2715	2715	2715	2715	0
324	20230713	141600	7215650	2715	2715	2715	2715	0
325	20230713	141500	7215650	2715	2715	2715	2715	0
326	20230713	141400	7215650	2715	2715	2715	2715	0
327	20230713	141300	7215650	2715	2715	2715	2715	0
328	20230713	141200	7215650	2715	2715	2715	2715	0
329	20230713	141100	7215650	2715	2715	2715	2715	0
330	20230713	141000	7215650	2715	2715	2715	2715	0
331	20230713	140900	7215650	2715	2715	2715	2715	0
332	20230713	140800	7215650	2715	2715	2715	2715	0
333	20230713	140700	7215650	2715	2715	2715	2715	0
334	20230713	140600	7215650	2715	2715	2715	2715	0
335	20230713	140500	7215650	2715	2715	2715	2715	0
336	20230713	140400	7215650	2715	2715	2715	2715	0
337	20230713	140300	7215650	2715	2715	2715	2715	0
338	20230713	140200	7215650	2715	2715	2715	2715	0
339	20230713	140100	7215650	2715	2715	2715	2715	0
340	20230713	140000	7215650	2715	2715	2715	2715	0
341	20230713	135900	7215650	2715	2715	2715	2715	0
342	20230713	135800	7215650	2715	2715	2715	2715	0
343	20230713	135700	7215650	2715	2715	2715	2715	0
344	20230713	135600	7215650	2715	2715	2715	2715	0
345	20230713	135500	7215650	2715	2715	2715	2715	0
346	20230713	135400	7215650	2715	2715	2715	2715	0
347	20230713	135300	7215650	2715	2715	2715	2715	0
348	20230713	135200	7215650	2715	2715	2715	2715	0
349	20230713	135100	7215650	2715	2715	2715	2715	0
350	20230713	135000	7215650	2715	2715	2715	2715	0
351	20230713	134900	7215650	2715	2715	2715	2715	0
352	20230713	134800	7215650	2715	2715	2715	2715	0
353	20230713	134700	7215650	2715	2715	2715	2715	0
354	20230713	134600	7215650	2715	2715	2715	2715	10
355	20230713	134500	7188500	2710	2710	2710	2710	0
356	20230713	134400	7188500	2710	2710	2710	2710	0
357	20230713	134300	7188500	2710	2710	2710	2710	0
358	20230713	134200	7188500	2710	2710	2710	2710	0
359	20230713	134100	7188500	2710	2710	2710	2710	0
360	20230713	134000	7188500	2710	2710	2710	2710	0
361	20230713	133900	7188500	2710	2710	2710	2710	0
362	20230713	133800	7188500	2710	2710	2710	2710	0
363	20230713	133700	7188500	2710	2710	2710	2710	0
364	20230713	133600	7188500	2710	2710	2710	2710	0
365	20230713	133500	7188500	2710	2710	2710	2710	0
366	20230713	133400	7188500	2710	2710	2710	2710	0
367	20230713	133300	7188500	2710	2710	2710	2710	0
368	20230713	133200	7188500	2710	2710	2710	2710	0
369	20230713	133100	7188500	2710	2710	2710	2710	0
370	20230713	133000	7188500	2710	2710	2710	2710	0
371	20230713	132900	7188500	2710	2710	2710	2710	0
372	20230713	132800	7188500	2710	2710	2710	2710	0
373	20230713	132700	7188500	2710	2710	2710	2710	0
374	20230713	132600	7188500	2710	2710	2710	2710	0
375	20230713	132500	7188500	2710	2710	2710	2710	0
376	20230713	132400	7188500	2710	2710	2710	2710	0
377	20230713	132300	7188500	2710	2710	2710	2710	0
378	20230713	132200	7188500	2710	2710	2710	2710	0
379	20230713	132100	7188500	2710	2710	2710	2710	0
380	20230713	132000	7188500	2710	2710	2710	2710	19
381	20230713	131900	7137010	2715	2715	2715	2715	0
382	20230713	131800	7137010	2715	2715	2715	2715	0
383	20230713	131700	7137010	2715	2715	2715	2715	0
384	20230713	131600	7137010	2715	2715	2715	2715	0
385	20230713	131500	7137010	2715	2715	2715	2715	0
386	20230713	131400	7137010	2715	2715	2715	2715	0
387	20230713	131300	7137010	2715	2715	2715	2715	0
388	20230713	131200	7137010	2715	2715	2715	2715	0
389	20230713	131100	7137010	2715	2715	2715	2715	0
390	20230713	131000	7137010	2715	2715	2715	2715	0
391	20230713	130900	7137010	2715	2715	2715	2715	0
392	20230713	130800	7137010	2715	2715	2715	2715	0
393	20230713	130700	7137010	2715	2715	2715	2715	0
394	20230713	130600	7137010	2715	2715	2715	2715	0
395	20230713	130500	7137010	2715	2715	2715	2715	0
396	20230713	130400	7137010	2715	2715	2715	2715	0
397	20230713	130300	7137010	2715	2715	2715	2715	0
398	20230713	130200	7137010	2715	2715	2715	2715	0
399	20230713	130100	7137010	2715	2715	2715	2715	0
400	20230713	130000	7137010	2715	2715	2715	2715	0
401	20230713	125900	7137010	2715	2715	2715	2715	0
402	20230713	125800	7137010	2715	2715	2715	2715	306
403	20230713	125700	6306220	2715	2715	2715	2715	0
404	20230713	125600	6306220	2715	2715	2715	2715	0
405	20230713	125500	6306220	2715	2715	2715	2715	0
406	20230713	125400	6306220	2715	2715	2715	2715	0
407	20230713	125300	6306220	2715	2715	2715	2715	0
408	20230713	125200	6306220	2715	2715	2715	2715	0
409	20230713	125100	6306220	2715	2715	2715	2715	0
410	20230713	125000	6306220	2715	2715	2715	2715	0
411	20230713	124900	6306220	2715	2715	2715	2715	0
412	20230713	124800	6306220	2715	2715	2715	2715	0
413	20230713	124700	6306220	2715	2715	2715	2715	0
414	20230713	124600	6306220	2715	2715	2715	2715	0
415	20230713	124500	6306220	2715	2715	2715	2715	0
416	20230713	124400	6306220	2715	2715	2715	2715	0
417	20230713	124300	6306220	2715	2715	2715	2715	0
418	20230713	124200	6306220	2715	2715	2715	2715	0
419	20230713	124100	6306220	2715	2715	2715	2715	46
420	20230713	124000	6181330	2715	2715	2715	2715	0
421	20230713	123900	6181330	2715	2715	2715	2715	0
422	20230713	123800	6181330	2715	2715	2715	2715	0
423	20230713	123700	6181330	2715	2715	2715	2715	0
424	20230713	123600	6181330	2715	2715	2715	2715	0
425	20230713	123500	6181330	2715	2715	2715	2715	0
426	20230713	123400	6181330	2715	2715	2715	2715	0
427	20230713	123300	6181330	2715	2715	2715	2715	0
428	20230713	123200	6181330	2715	2715	2715	2715	0
429	20230713	123100	6181330	2715	2715	2715	2715	0
430	20230713	123000	6181330	2715	2715	2715	2715	0
431	20230713	122900	6181330	2715	2715	2715	2715	0
432	20230713	122800	6181330	2715	2715	2715	2715	0
433	20230713	122700	6181330	2715	2715	2715	2715	0
434	20230713	122600	6181330	2715	2715	2715	2715	0
435	20230713	122500	6181330	2715	2715	2715	2715	0
436	20230713	122400	6181330	2715	2715	2715	2715	0
437	20230713	122300	6181330	2715	2715	2715	2715	0
438	20230713	122200	6181330	2715	2715	2715	2715	0
439	20230713	122100	6181330	2715	2715	2715	2715	0
440	20230713	122000	6181330	2715	2715	2715	2715	19
441	20230713	121900	6129745	2720	2720	2720	2720	0
442	20230713	121800	6129745	2720	2720	2720	2720	0
443	20230713	121700	6129745	2720	2720	2720	2720	0
444	20230713	121600	6129745	2720	2720	2720	2720	0
445	20230713	121500	6129745	2720	2720	2720	2720	0
446	20230713	121400	6129745	2720	2720	2720	2720	0
447	20230713	121300	6129745	2720	2720	2720	2720	0
448	20230713	121200	6129745	2720	2720	2720	2720	0
449	20230713	121100	6129745	2720	2720	2720	2720	0
450	20230713	121000	6129745	2720	2720	2720	2720	0
451	20230713	120900	6129745	2720	2720	2720	2720	1
452	20230713	120800	6127025	2720	2720	2720	2720	0
453	20230713	120700	6127025	2720	2720	2720	2720	0
454	20230713	120600	6127025	2720	2720	2720	2720	0
455	20230713	120500	6127025	2720	2720	2720	2720	0
456	20230713	120400	6127025	2720	2720	2720	2720	0
457	20230713	120300	6127025	2720	2720	2720	2720	0
458	20230713	120200	6127025	2720	2720	2720	2720	0
459	20230713	120100	6127025	2720	2720	2720	2720	36
460	20230713	120000	6029105	2715	2715	2715	2715	0
461	20230713	115900	6029105	2715	2715	2715	2715	0
462	20230713	115800	6029105	2715	2715	2715	2715	0
463	20230713	115700	6029105	2715	2715	2715	2715	0
464	20230713	115600	6029105	2715	2715	2715	2715	0
465	20230713	115500	6029105	2715	2715	2715	2715	0
466	20230713	115400	6029105	2715	2715	2715	2715	0
467	20230713	115300	6029105	2715	2715	2715	2715	0
468	20230713	115200	6029105	2715	2715	2715	2715	0
469	20230713	115100	6029105	2715	2715	2715	2715	1
470	20230713	115000	6026390	2720	2720	2720	2720	0
471	20230713	114900	6026390	2720	2720	2720	2720	0
472	20230713	114800	6026390	2720	2720	2720	2720	0
473	20230713	114700	6026390	2720	2720	2720	2720	0
474	20230713	114600	6026390	2720	2720	2720	2720	0
475	20230713	114500	6026390	2720	2720	2720	2720	0
476	20230713	114400	6026390	2720	2720	2720	2720	0
477	20230713	114300	6026390	2720	2720	2720	2720	2
478	20230713	114200	6020950	2715	2715	2715	2715	0
479	20230713	114100	6020950	2715	2715	2715	2715	0
480	20230713	114000	6020950	2715	2715	2715	2715	0
481	20230713	113900	6020950	2715	2715	2715	2715	0
482	20230713	113800	6020950	2715	2715	2715	2715	0
483	20230713	113700	6020950	2715	2715	2715	2715	0
484	20230713	113600	6020950	2715	2715	2715	2715	0
485	20230713	113500	6020950	2715	2715	2715	2715	0
486	20230713	113400	6020950	2715	2715	2715	2715	0
487	20230713	113300	6020950	2715	2715	2715	2715	0
488	20230713	113200	6020950	2715	2715	2715	2715	0
489	20230713	113100	6020950	2715	2715	2715	2715	0
490	20230713	113000	6020950	2715	2715	2715	2715	0
491	20230713	112900	6020950	2715	2715	2715	2715	0
492	20230713	112800	6020950	2715	2715	2715	2715	0
493	20230713	112700	6020950	2715	2715	2715	2715	0
494	20230713	112600	6020950	2715	2715	2715	2715	0
495	20230713	112500	6020950	2715	2715	2715	2715	0
496	20230713	112400	6020950	2715	2715	2715	2715	0
497	20230713	112300	6020950	2715	2715	2715	2715	0
498	20230713	112200	6020950	2715	2715	2715	2715	0
499	20230713	112100	6020950	2715	2715	2715	2715	0
500	20230713	112000	6020950	2715	2715	2715	2715	19
501	20230713	111900	5969365	2715	2715	2715	2715	0
502	20230713	111800	5969365	2715	2715	2715	2715	0
503	20230713	111700	5969365	2715	2715	2715	2715	0
504	20230713	111600	5969365	2715	2715	2715	2715	0
505	20230713	111500	5969365	2715	2715	2715	2715	0
506	20230713	111400	5969365	2715	2715	2715	2715	0
507	20230713	111300	5969365	2715	2715	2715	2715	0
508	20230713	111200	5969365	2715	2715	2715	2715	0
509	20230713	111100	5969365	2715	2715	2715	2715	0
510	20230713	111000	5969365	2715	2715	2715	2715	0
511	20230713	110900	5969365	2715	2715	2715	2715	0
512	20230713	110800	5969365	2715	2715	2715	2715	0
513	20230713	110700	5969365	2715	2715	2715	2715	0
514	20230713	110600	5969365	2715	2715	2715	2715	22
515	20230713	110500	5909635	2715	2715	2715	2715	0
516	20230713	110400	5909635	2715	2715	2715	2715	0
517	20230713	110300	5909635	2715	2715	2715	2715	7
518	20230713	110200	5890630	2715	2715	2715	2715	13
519	20230713	110100	5855335	2715	2720	2720	2715	190
520	20230713	110000	5338565	2715	2715	2715	2715	0
521	20230713	105900	5338565	2715	2715	2715	2715	0
522	20230713	105800	5338565	2715	2715	2715	2715	0
523	20230713	105700	5338565	2715	2715	2715	2715	0
524	20230713	105600	5338565	2715	2715	2715	2715	0
525	20230713	105500	5338565	2715	2715	2715	2715	0
526	20230713	105400	5338565	2715	2715	2715	2715	0
527	20230713	105300	5338565	2715	2715	2715	2715	0
528	20230713	105200	5338565	2715	2715	2715	2715	0
529	20230713	105100	5338565	2715	2715	2715	2715	0
530	20230713	105000	5338565	2715	2715	2715	2715	0
531	20230713	104900	5338565	2715	2715	2715	2715	0
532	20230713	104800	5338565	2715	2715	2715	2715	0
533	20230713	104700	5338565	2715	2715	2715	2715	0
534	20230713	104600	5338565	2715	2715	2715	2715	0
535	20230713	104500	5338565	2715	2715	2715	2715	16
536	20230713	104400	5295125	2715	2715	2715	2715	0
537	20230713	104300	5295125	2715	2715	2715	2715	0
538	20230713	104200	5295125	2715	2715	2715	2715	0
539	20230713	104100	5295125	2715	2715	2715	2715	0
540	20230713	104000	5295125	2715	2715	2715	2715	3
541	20230713	103900	5286980	2715	2715	2715	2715	0
542	20230713	103800	5286980	2715	2715	2715	2715	0
543	20230713	103700	5286980	2715	2715	2715	2715	0
544	20230713	103600	5286980	2715	2715	2715	2715	0
545	20230713	103500	5286980	2715	2715	2715	2715	0
546	20230713	103400	5286980	2715	2715	2715	2715	0
547	20230713	103300	5286980	2715	2715	2715	2715	0
548	20230713	103200	5286980	2715	2715	2715	2715	0
549	20230713	103100	5286980	2715	2715	2715	2715	0
550	20230713	103000	5286980	2715	2715	2715	2715	0
551	20230713	102900	5286980	2715	2715	2715	2715	0
552	20230713	102800	5286980	2715	2715	2715	2715	0
553	20230713	102700	5286980	2715	2715	2715	2715	0
554	20230713	102600	5286980	2715	2715	2715	2715	0
555	20230713	102500	5286980	2715	2715	2715	2715	0
556	20230713	102400	5286980	2715	2715	2715	2715	0
557	20230713	102300	5286980	2715	2715	2715	2715	0
558	20230713	102200	5286980	2715	2715	2715	2715	0
559	20230713	102100	5286980	2715	2715	2715	2715	0
560	20230713	102000	5286980	2715	2720	2720	2715	4
561	20230713	101900	5276115	2720	2720	2720	2720	0
562	20230713	101800	5276115	2720	2720	2720	2720	0
563	20230713	101700	5276115	2720	2720	2720	2720	0
564	20230713	101600	5276115	2720	2720	2720	2720	0
565	20230713	101500	5276115	2720	2720	2720	2720	0
566	20230713	101400	5276115	2720	2720	2720	2720	4
567	20230713	101300	5265235	2720	2720	2720	2720	38
568	20230713	101200	5161875	2720	2720	2720	2720	0
569	20230713	101100	5161875	2720	2720	2720	2720	0
570	20230713	101000	5161875	2720	2720	2720	2720	0
571	20230713	100900	5161875	2720	2720	2720	2720	0
572	20230713	100800	5161875	2720	2720	2720	2720	55
573	20230713	100700	5012275	2720	2720	2720	2720	0
574	20230713	100600	5012275	2720	2720	2720	2720	0
575	20230713	100500	5012275	2720	2720	2720	2720	0
576	20230713	100400	5012275	2720	2720	2720	2720	0
577	20230713	100300	5012275	2720	2720	2720	2720	0
578	20230713	100200	5012275	2720	2720	2720	2720	0
579	20230713	100100	5012275	2720	2720	2720	2720	0
580	20230713	100000	5012275	2720	2720	2720	2720	0
581	20230713	095900	5012275	2720	2720	2720	2720	0
582	20230713	095800	5012275	2720	2720	2720	2720	0
583	20230713	095700	5012275	2720	2720	2720	2720	0
584	20230713	095600	5012275	2720	2720	2720	2720	0
585	20230713	095500	5012275	2720	2720	2720	2720	0
586	20230713	095400	5012275	2720	2720	2720	2720	0
587	20230713	095300	5012275	2720	2720	2720	2720	0
588	20230713	095200	5012275	2720	2720	2720	2720	0
589	20230713	095100	5012275	2720	2720	2720	2720	0
590	20230713	095000	5012275	2720	2720	2720	2720	0
591	20230713	094900	5012275	2720	2720	2720	2720	0
592	20230713	094800	5012275	2720	2720	2720	2720	0
593	20230713	094700	5012275	2720	2720	2720	2720	0
594	20230713	094600	5012275	2720	2720	2720	2720	0
595	20230713	094500	5012275	2720	2720	2720	2720	0
596	20230713	094400	5012275	2720	2720	2720	2720	0
597	20230713	094300	5012275	2720	2720	2720	2720	0
598	20230713	094200	5012275	2720	2720	2720	2720	0
599	20230713	094100	5012275	2720	2720	2720	2720	0
600	20230713	094000	5012275	2720	2720	2720	2720	0
601	20230713	093900	5012275	2720	2720	2720	2720	40
602	20230713	093800	4903475	2720	2720	2720	2720	0
603	20230713	093700	4903475	2720	2720	2720	2720	0
604	20230713	093600	4903475	2720	2720	2720	2720	0
605	20230713	093500	4903475	2720	2720	2720	2720	1
606	20230713	093400	4900755	2720	2720	2720	2720	0
607	20230713	093300	4900755	2720	2720	2720	2720	0
608	20230713	093200	4900755	2720	2720	2720	2720	0
609	20230713	093100	4900755	2720	2720	2720	2720	2
610	20230713	093000	4895315	2720	2720	2720	2720	1
611	20230713	092900	4892595	2720	2720	2720	2720	0
612	20230713	092800	4892595	2720	2720	2720	2720	0
613	20230713	092700	4892595	2720	2720	2720	2720	353
614	20230713	092600	3932435	2715	2715	2715	2715	0
615	20230713	092500	3932435	2715	2715	2715	2715	0
616	20230713	092400	3932435	2715	2715	2715	2715	0
617	20230713	092300	3932435	2715	2715	2715	2715	15
618	20230713	092200	3891710	2715	2715	2715	2715	0
619	20230713	092100	3891710	2715	2715	2715	2715	0
620	20230713	092000	3891710	2715	2715	2715	2715	4
621	20230713	091900	3880850	2720	2720	2720	2720	0
622	20230713	091800	3880850	2720	2720	2720	2720	0
623	20230713	091700	3880850	2720	2720	2720	2720	0
624	20230713	091600	3880850	2720	2715	2720	2715	1300
625	20230713	091500	345120	2710	2710	2710	2710	0
626	20230713	091400	345120	2710	2710	2710	2710	0
627	20230713	091300	345120	2710	2710	2710	2710	0
628	20230713	091200	345120	2710	2710	2710	2710	0
629	20230713	091100	345120	2710	2710	2710	2710	0
630	20230713	091000	345120	2710	2710	2710	2710	0
631	20230713	090900	345120	2710	2710	2710	2710	0
632	20230713	090800	345120	2710	2710	2710	2710	0
633	20230713	090700	345120	2710	2710	2710	2710	1
634	20230713	090600	342410	2710	2710	2710	2710	4
635	20230713	090500	331570	2710	2715	2715	2710	48
636	20230713	090400	201260	2715	2720	2720	2715	71
637	20230713	090300	8145	2715	2715	2715	2715	3
638	20230713	090200	0	2715	2715	2715	2715	0
639	20230713	090100	0	2715	2715	2715	2715	0
640	20230713	090000	0	2715	2715	2715	2715	0