KissMeData/155900/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	201400	22890005	2885	2885	2885	2885	2
3	20230719	201300	22890005	2885	2885	2885	2885	0
4	20230719	201200	22890005	2885	2885	2885	2885	0
5	20230719	201100	22890005	2885	2885	2885	2885	0
6	20230719	201000	22890005	2885	2885	2885	2885	0
7	20230719	200900	22890005	2885	2885	2885	2885	0
8	20230719	200800	22890005	2885	2885	2885	2885	0
9	20230719	200700	22890005	2885	2885	2885	2885	0
10	20230719	200600	22890005	2885	2885	2885	2885	0
11	20230719	200500	22890005	2885	2885	2885	2885	0
12	20230719	200400	22890005	2885	2885	2885	2885	0
13	20230719	200300	22890005	2885	2885	2885	2885	0
14	20230719	200200	22890005	2885	2885	2885	2885	0
15	20230719	200100	22890005	2885	2885	2885	2885	0
16	20230719	200000	22890005	2885	2885	2885	2885	0
17	20230719	195900	22890005	2885	2885	2885	2885	0
18	20230719	195800	22890005	2885	2885	2885	2885	0
19	20230719	195700	22890005	2885	2885	2885	2885	0
20	20230719	195600	22890005	2885	2885	2885	2885	0
21	20230719	195500	22890005	2885	2885	2885	2885	0
22	20230719	195400	22890005	2885	2885	2885	2885	0
23	20230719	195300	22890005	2885	2885	2885	2885	0
24	20230719	195200	22890005	2885	2885	2885	2885	0
25	20230719	195100	22890005	2885	2885	2885	2885	0
26	20230719	195000	22890005	2885	2885	2885	2885	0
27	20230719	194900	22890005	2885	2885	2885	2885	0
28	20230719	194800	22890005	2885	2885	2885	2885	0
29	20230719	194700	22890005	2885	2885	2885	2885	0
30	20230719	194600	22890005	2885	2885	2885	2885	0
31	20230719	194500	22890005	2885	2885	2885	2885	0
32	20230719	194400	22890005	2885	2885	2885	2885	2
33	20230719	194300	22890005	2885	2885	2885	2885	0
34	20230719	194200	22890005	2885	2885	2885	2885	0
35	20230719	194100	22890005	2885	2885	2885	2885	0
36	20230719	194000	22890005	2885	2885	2885	2885	0
37	20230719	193900	22890005	2885	2885	2885	2885	0
38	20230719	193800	22890005	2885	2885	2885	2885	0
39	20230719	193700	22890005	2885	2885	2885	2885	0
40	20230719	193600	22890005	2885	2885	2885	2885	0
41	20230719	193500	22890005	2885	2885	2885	2885	0
42	20230719	193400	22890005	2885	2885	2885	2885	0
43	20230719	193300	22890005	2885	2885	2885	2885	0
44	20230719	193200	22890005	2885	2885	2885	2885	0
45	20230719	193100	22890005	2885	2885	2885	2885	0
46	20230719	193000	22890005	2885	2885	2885	2885	0
47	20230719	192900	22890005	2885	2885	2885	2885	0
48	20230719	192800	22890005	2885	2885	2885	2885	0
49	20230719	192700	22890005	2885	2885	2885	2885	0
50	20230719	192600	22890005	2885	2885	2885	2885	0
51	20230719	192500	22890005	2885	2885	2885	2885	0
52	20230719	192400	22890005	2885	2885	2885	2885	0
53	20230719	192300	22890005	2885	2885	2885	2885	0
54	20230719	192200	22890005	2885	2885	2885	2885	0
55	20230719	192100	22890005	2885	2885	2885	2885	0
56	20230719	192000	22890005	2885	2885	2885	2885	0
57	20230719	191900	22890005	2885	2885	2885	2885	0
58	20230719	191800	22890005	2885	2885	2885	2885	0
59	20230719	191700	22890005	2885	2885	2885	2885	0
60	20230719	191600	22890005	2885	2885	2885	2885	0
61	20230719	191500	22890005	2885	2885	2885	2885	0
62	20230719	191400	22890005	2885	2885	2885	2885	2
63	20230719	191300	22890005	2885	2885	2885	2885	0
64	20230719	191200	22890005	2885	2885	2885	2885	0
65	20230719	191100	22890005	2885	2885	2885	2885	0
66	20230719	191000	22890005	2885	2885	2885	2885	0
67	20230719	190900	22890005	2885	2885	2885	2885	0
68	20230719	190800	22890005	2885	2885	2885	2885	0
69	20230719	190700	22890005	2885	2885	2885	2885	0
70	20230719	190600	22890005	2885	2885	2885	2885	0
71	20230719	190500	22890005	2885	2885	2885	2885	0
72	20230719	190400	22890005	2885	2885	2885	2885	0
73	20230719	190300	22890005	2885	2885	2885	2885	0
74	20230719	190200	22890005	2885	2885	2885	2885	0
75	20230719	190100	22890005	2885	2885	2885	2885	0
76	20230719	190000	22890005	2885	2885	2885	2885	0
77	20230719	185900	22890005	2885	2885	2885	2885	0
78	20230719	185800	22890005	2885	2885	2885	2885	0
79	20230719	185700	22890005	2885	2885	2885	2885	0
80	20230719	185600	22890005	2885	2885	2885	2885	0
81	20230719	185500	22890005	2885	2885	2885	2885	0
82	20230719	185400	22890005	2885	2885	2885	2885	0
83	20230719	185300	22890005	2885	2885	2885	2885	0
84	20230719	185200	22890005	2885	2885	2885	2885	0
85	20230719	185100	22890005	2885	2885	2885	2885	0
86	20230719	185000	22890005	2885	2885	2885	2885	0
87	20230719	184900	22890005	2885	2885	2885	2885	0
88	20230719	184800	22890005	2885	2885	2885	2885	0
89	20230719	184700	22890005	2885	2885	2885	2885	0
90	20230719	184600	22890005	2885	2885	2885	2885	0
91	20230719	184500	22890005	2885	2885	2885	2885	0
92	20230719	184400	22890005	2885	2885	2885	2885	2
93	20230719	184300	22890005	2885	2885	2885	2885	0
94	20230719	184200	22890005	2885	2885	2885	2885	0
95	20230719	184100	22890005	2885	2885	2885	2885	0
96	20230719	184000	22890005	2885	2885	2885	2885	0
97	20230719	183900	22890005	2885	2885	2885	2885	0
98	20230719	183800	22890005	2885	2885	2885	2885	0
99	20230719	183700	22890005	2885	2885	2885	2885	0
100	20230719	183600	22890005	2885	2885	2885	2885	0
101	20230719	183500	22890005	2885	2885	2885	2885	0
102	20230719	183400	22890005	2885	2885	2885	2885	0
103	20230719	183300	22890005	2885	2885	2885	2885	0
104	20230719	183200	22890005	2885	2885	2885	2885	0
105	20230719	183100	22890005	2885	2885	2885	2885	0
106	20230719	183000	22890005	2885	2885	2885	2885	0
107	20230719	182900	22890005	2885	2885	2885	2885	0
108	20230719	182800	22890005	2885	2885	2885	2885	0
109	20230719	182700	22890005	2885	2885	2885	2885	0
110	20230719	182600	22890005	2885	2885	2885	2885	0
111	20230719	182500	22890005	2885	2885	2885	2885	0
112	20230719	182400	22890005	2885	2885	2885	2885	0
113	20230719	182300	22890005	2885	2885	2885	2885	0
114	20230719	182200	22890005	2885	2885	2885	2885	0
115	20230719	182100	22890005	2885	2885	2885	2885	0
116	20230719	182000	22890005	2885	2885	2885	2885	0
117	20230719	181900	22890005	2885	2885	2885	2885	0
118	20230719	181800	22890005	2885	2885	2885	2885	0
119	20230719	181700	22890005	2885	2885	2885	2885	0
120	20230719	181600	22890005	2885	2885	2885	2885	0
121	20230719	181500	22890005	2885	2885	2885	2885	0
122	20230719	181400	22890005	2885	2885	2885	2885	2
123	20230719	181300	22890005	2885	2885	2885	2885	0
124	20230719	181200	22890005	2885	2885	2885	2885	0
125	20230719	181100	22890005	2885	2885	2885	2885	0
126	20230719	181000	22890005	2885	2885	2885	2885	0
127	20230719	180900	22890005	2885	2885	2885	2885	0
128	20230719	180800	22890005	2885	2885	2885	2885	0
129	20230719	180700	22890005	2885	2885	2885	2885	0
130	20230719	180600	22890005	2885	2885	2885	2885	0
131	20230719	180500	22890005	2885	2885	2885	2885	0
132	20230719	180400	22890005	2885	2885	2885	2885	0
133	20230719	180300	22890005	2885	2885	2885	2885	0
134	20230719	180200	22890005	2885	2885	2885	2885	0
135	20230719	180100	22890005	2885	2885	2885	2885	0
136	20230719	180000	22890005	2885	2885	2885	2885	0
137	20230719	175900	22890005	2885	2885	2885	2885	0
138	20230719	175800	22890005	2885	2885	2885	2885	0
139	20230719	175700	22890005	2885	2885	2885	2885	0
140	20230719	175600	22890005	2885	2885	2885	2885	0
141	20230719	175500	22890005	2885	2885	2885	2885	0
142	20230719	175400	22890005	2885	2885	2885	2885	0
143	20230719	175300	22890005	2885	2885	2885	2885	0
144	20230719	175200	22890005	2885	2885	2885	2885	0
145	20230719	175100	22890005	2885	2885	2885	2885	0
146	20230719	175000	22890005	2885	2885	2885	2885	0
147	20230719	174900	22890005	2885	2885	2885	2885	0
148	20230719	174800	22890005	2885	2885	2885	2885	0
149	20230719	174700	22890005	2885	2885	2885	2885	0
150	20230719	174600	22890005	2885	2885	2885	2885	0
151	20230719	174500	22890005	2885	2885	2885	2885	0
152	20230719	174400	22890005	2885	2885	2885	2885	2
153	20230719	174300	22890005	2885	2885	2885	2885	0
154	20230719	174200	22890005	2885	2885	2885	2885	0
155	20230719	174100	22890005	2885	2885	2885	2885	0
156	20230719	174000	22890005	2885	2885	2885	2885	0
157	20230719	173900	22890005	2885	2885	2885	2885	0
158	20230719	173800	22890005	2885	2885	2885	2885	0
159	20230719	173700	22890005	2885	2885	2885	2885	0
160	20230719	173600	22890005	2885	2885	2885	2885	0
161	20230719	173500	22890005	2885	2885	2885	2885	0
162	20230719	173400	22890005	2885	2885	2885	2885	0
163	20230719	173300	22890005	2885	2885	2885	2885	0
164	20230719	173200	22890005	2885	2885	2885	2885	0
165	20230719	173100	22890005	2885	2885	2885	2885	0
166	20230719	173000	22890005	2885	2885	2885	2885	0
167	20230719	172900	22890005	2885	2885	2885	2885	0
168	20230719	172800	22890005	2885	2885	2885	2885	0
169	20230719	172700	22890005	2885	2885	2885	2885	0
170	20230719	172600	22890005	2885	2885	2885	2885	0
171	20230719	172500	22890005	2885	2885	2885	2885	0
172	20230719	172400	22890005	2885	2885	2885	2885	0
173	20230719	172300	22890005	2885	2885	2885	2885	0
174	20230719	172200	22890005	2885	2885	2885	2885	0
175	20230719	172100	22890005	2885	2885	2885	2885	0
176	20230719	172000	22890005	2885	2885	2885	2885	0
177	20230719	171900	22890005	2885	2885	2885	2885	0
178	20230719	171800	22890005	2885	2885	2885	2885	0
179	20230719	171700	22890005	2885	2885	2885	2885	0
180	20230719	171600	22890005	2885	2885	2885	2885	0
181	20230719	171500	22890005	2885	2885	2885	2885	0
182	20230719	171400	22890005	2885	2885	2885	2885	2
183	20230719	171300	22890005	2885	2885	2885	2885	0
184	20230719	171200	22890005	2885	2885	2885	2885	0
185	20230719	171100	22890005	2885	2885	2885	2885	0
186	20230719	171000	22890005	2885	2885	2885	2885	0
187	20230719	170900	22890005	2885	2885	2885	2885	0
188	20230719	170800	22890005	2885	2885	2885	2885	0
189	20230719	170700	22890005	2885	2885	2885	2885	0
190	20230719	170600	22890005	2885	2885	2885	2885	0
191	20230719	170500	22890005	2885	2885	2885	2885	0
192	20230719	170400	22890005	2885	2885	2885	2885	0
193	20230719	170300	22890005	2885	2885	2885	2885	0
194	20230719	170200	22890005	2885	2885	2885	2885	0
195	20230719	170100	22890005	2885	2885	2885	2885	0
196	20230719	170000	22890005	2885	2885	2885	2885	0
197	20230719	165900	22890005	2885	2885	2885	2885	0
198	20230719	165800	22890005	2885	2885	2885	2885	0
199	20230719	165700	22890005	2885	2885	2885	2885	0
200	20230719	165600	22890005	2885	2885	2885	2885	0
201	20230719	165500	22890005	2885	2885	2885	2885	0
202	20230719	165400	22890005	2885	2885	2885	2885	0
203	20230719	165300	22890005	2885	2885	2885	2885	0
204	20230719	165200	22890005	2885	2885	2885	2885	0
205	20230719	165100	22890005	2885	2885	2885	2885	0
206	20230719	165000	22890005	2885	2885	2885	2885	0
207	20230719	164900	22890005	2885	2885	2885	2885	0
208	20230719	164800	22890005	2885	2885	2885	2885	0
209	20230719	164700	22890005	2885	2885	2885	2885	0
210	20230719	164600	22890005	2885	2885	2885	2885	0
211	20230719	164500	22890005	2885	2885	2885	2885	0
212	20230719	164400	22890005	2885	2885	2885	2885	2
213	20230719	164300	22890005	2885	2885	2885	2885	0
214	20230719	164200	22890005	2885	2885	2885	2885	0
215	20230719	164100	22890005	2885	2885	2885	2885	0
216	20230719	164000	22890005	2885	2885	2885	2885	0
217	20230719	163900	22890005	2885	2885	2885	2885	0
218	20230719	163800	22890005	2885	2885	2885	2885	0
219	20230719	163700	22890005	2885	2885	2885	2885	0
220	20230719	163600	22890005	2885	2885	2885	2885	0
221	20230719	163500	22890005	2885	2885	2885	2885	0
222	20230719	163400	22890005	2885	2885	2885	2885	0
223	20230719	163300	22890005	2885	2885	2885	2885	0
224	20230719	163200	22890005	2885	2885	2885	2885	0
225	20230719	163100	22890005	2885	2885	2885	2885	0
226	20230719	163000	22890005	2885	2885	2885	2885	0
227	20230719	162900	22890005	2885	2885	2885	2885	0
228	20230719	162800	22890005	2885	2885	2885	2885	0
229	20230719	162700	22890005	2885	2885	2885	2885	0
230	20230719	162600	22890005	2885	2885	2885	2885	0
231	20230719	162500	22890005	2885	2885	2885	2885	0
232	20230719	162400	22890005	2885	2885	2885	2885	0
233	20230719	162300	22890005	2885	2885	2885	2885	0
234	20230719	162200	22890005	2885	2885	2885	2885	0
235	20230719	162100	22890005	2885	2885	2885	2885	0
236	20230719	162000	22890005	2885	2885	2885	2885	0
237	20230719	161900	22890005	2885	2885	2885	2885	0
238	20230719	161800	22890005	2885	2885	2885	2885	0
239	20230719	161700	22890005	2885	2885	2885	2885	0
240	20230719	161600	22890005	2885	2885	2885	2885	0
241	20230719	161500	22890005	2885	2885	2885	2885	0
242	20230719	161400	22890005	2885	2885	2885	2885	2
243	20230719	161300	22890005	2885	2885	2885	2885	0
244	20230719	161200	22890005	2885	2885	2885	2885	0
245	20230719	161100	22890005	2885	2885	2885	2885	0
246	20230719	161000	22890005	2885	2885	2885	2885	0
247	20230719	160900	22890005	2885	2885	2885	2885	0
248	20230719	160800	22890005	2885	2885	2885	2885	0
249	20230719	160700	22890005	2885	2885	2885	2885	0
250	20230719	160600	22890005	2885	2885	2885	2885	0
251	20230719	160500	22890005	2885	2885	2885	2885	0
252	20230719	160400	22890005	2885	2885	2885	2885	0
253	20230719	160300	22890005	2885	2885	2885	2885	0
254	20230719	160200	22890005	2885	2885	2885	2885	0
255	20230719	160100	22890005	2885	2885	2885	2885	0
256	20230719	160000	22890005	2885	2885	2885	2885	0
257	20230719	155900	22890005	2885	2885	2885	2885	0
258	20230719	155800	22890005	2885	2885	2885	2885	0
259	20230719	155700	22890005	2885	2885	2885	2885	0
260	20230719	155600	22890005	2885	2885	2885	2885	0
261	20230719	155500	22890005	2885	2885	2885	2885	0
262	20230719	155400	22890005	2885	2885	2885	2885	0
263	20230719	155300	22890005	2885	2885	2885	2885	0
264	20230719	155200	22890005	2885	2885	2885	2885	0
265	20230719	155100	22890005	2885	2885	2885	2885	0
266	20230719	155000	22890005	2885	2885	2885	2885	0
267	20230719	154900	22890005	2885	2885	2885	2885	0
268	20230719	154800	22890005	2885	2885	2885	2885	0
269	20230719	154700	22890005	2885	2885	2885	2885	0
270	20230719	154600	22890005	2885	2885	2885	2885	0
271	20230719	154500	22890005	2885	2885	2885	2885	0
272	20230719	154400	22890005	2885	2885	2885	2885	2
273	20230719	154300	22890005	2885	2885	2885	2885	0
274	20230719	154200	22890005	2885	2885	2885	2885	0
275	20230719	154100	22890005	2885	2885	2885	2885	0
276	20230719	154000	22890005	2885	2885	2885	2885	0
277	20230719	153900	22890005	2885	2885	2885	2885	0
278	20230719	153800	22890005	2885	2885	2885	2885	0
279	20230719	153700	22890005	2885	2885	2885	2885	0
280	20230719	153600	22890005	2885	2885	2885	2885	0
281	20230719	153500	22890005	2885	2885	2885	2885	0
282	20230719	153400	22890005	2885	2885	2885	2885	0
283	20230719	153300	22890005	2885	2885	2885	2885	0
284	20230719	153200	22890005	2885	2885	2885	2885	0
285	20230719	153100	22890005	2885	2885	2885	2885	0
286	20230719	153000	22890005	2885	2885	2885	2885	2
287	20230719	152900	22884235	2885	2885	2885	2885	0
288	20230719	152800	22884235	2885	2885	2885	2885	0
289	20230719	152700	22884235	2885	2885	2885	2885	0
290	20230719	152600	22884235	2885	2885	2885	2885	0
291	20230719	152500	22884235	2885	2885	2885	2885	0
292	20230719	152400	22884235	2885	2885	2885	2885	0
293	20230719	152300	22884235	2885	2885	2885	2885	0
294	20230719	152200	22884235	2885	2885	2885	2885	0
295	20230719	152100	22884235	2885	2885	2885	2885	0
296	20230719	152000	22884235	2885	2885	2885	2885	0
297	20230719	151900	22884235	2885	2885	2885	2885	0
298	20230719	151800	22884235	2885	2885	2885	2885	0
299	20230719	151700	22884235	2885	2885	2885	2885	0
300	20230719	151600	22884235	2885	2885	2885	2885	0
301	20230719	151500	22884235	2885	2885	2885	2885	0
302	20230719	151400	22884235	2885	2885	2885	2885	0
303	20230719	151300	22884235	2885	2885	2885	2885	0
304	20230719	151200	22884235	2885	2885	2885	2885	0
305	20230719	151100	22884235	2885	2885	2885	2885	0
306	20230719	151000	22884235	2885	2885	2885	2885	0
307	20230719	150900	22884235	2885	2885	2885	2885	0
308	20230719	150800	22884235	2885	2885	2885	2885	0
309	20230719	150700	22884235	2885	2885	2885	2885	0
310	20230719	150600	22884235	2885	2885	2885	2885	0
311	20230719	150500	22884235	2885	2885	2885	2885	0
312	20230719	150400	22884235	2885	2885	2885	2885	1
313	20230719	150300	22881350	2885	2885	2885	2885	0
314	20230719	150200	22881350	2885	2885	2885	2885	0
315	20230719	150100	22881350	2885	2885	2885	2885	0
316	20230719	150000	22881350	2885	2885	2885	2885	0
317	20230719	145900	22881350	2885	2885	2885	2885	0
318	20230719	145800	22881350	2885	2885	2885	2885	700
319	20230719	145700	20861850	2880	2880	2880	2880	0
320	20230719	145600	20861850	2880	2880	2880	2880	0
321	20230719	145500	20861850	2880	2880	2880	2880	1
322	20230719	145400	20858970	2885	2885	2885	2885	0
323	20230719	145300	20858970	2885	2885	2885	2885	0
324	20230719	145200	20858970	2885	2885	2885	2885	0
325	20230719	145100	20858970	2885	2885	2885	2885	0
326	20230719	145000	20858970	2885	2885	2885	2885	0
327	20230719	144900	20858970	2885	2885	2885	2885	0
328	20230719	144800	20858970	2885	2885	2885	2885	0
329	20230719	144700	20858970	2885	2885	2885	2885	0
330	20230719	144600	20858970	2885	2885	2885	2885	0
331	20230719	144500	20858970	2885	2885	2885	2885	0
332	20230719	144400	20858970	2885	2885	2885	2885	0
333	20230719	144300	20858970	2885	2885	2885	2885	0
334	20230719	144200	20858970	2885	2885	2885	2885	0
335	20230719	144100	20858970	2885	2885	2885	2885	0
336	20230719	144000	20858970	2885	2885	2885	2885	0
337	20230719	143900	20858970	2885	2885	2885	2885	0
338	20230719	143800	20858970	2885	2885	2885	2885	0
339	20230719	143700	20858970	2885	2885	2885	2885	0
340	20230719	143600	20858970	2885	2885	2885	2885	0
341	20230719	143500	20858970	2885	2885	2885	2885	0
342	20230719	143400	20858970	2885	2885	2885	2885	0
343	20230719	143300	20858970	2885	2885	2885	2885	0
344	20230719	143200	20858970	2885	2885	2885	2885	0
345	20230719	143100	20858970	2885	2885	2885	2885	0
346	20230719	143000	20858970	2885	2885	2885	2885	0
347	20230719	142900	20858970	2885	2885	2885	2885	0
348	20230719	142800	20858970	2885	2885	2885	2885	0
349	20230719	142700	20858970	2885	2885	2885	2885	0
350	20230719	142600	20858970	2885	2885	2885	2885	0
351	20230719	142500	20858970	2885	2885	2885	2885	0
352	20230719	142400	20858970	2885	2885	2885	2885	0
353	20230719	142300	20858970	2885	2885	2885	2885	0
354	20230719	142200	20858970	2885	2885	2885	2885	0
355	20230719	142100	20858970	2885	2885	2885	2885	0
356	20230719	142000	20858970	2885	2885	2885	2885	0
357	20230719	141900	20858970	2885	2885	2885	2885	0
358	20230719	141800	20858970	2885	2885	2885	2885	0
359	20230719	141700	20858970	2885	2885	2885	2885	0
360	20230719	141600	20858970	2885	2885	2885	2885	0
361	20230719	141500	20858970	2885	2885	2885	2885	0
362	20230719	141400	20858970	2885	2885	2885	2885	0
363	20230719	141300	20858970	2885	2885	2885	2885	0
364	20230719	141200	20858970	2885	2885	2885	2885	0
365	20230719	141100	20858970	2885	2885	2885	2885	0
366	20230719	141000	20858970	2885	2885	2885	2885	0
367	20230719	140900	20858970	2885	2885	2885	2885	0
368	20230719	140800	20858970	2885	2885	2885	2885	0
369	20230719	140700	20858970	2885	2885	2885	2885	0
370	20230719	140600	20858970	2885	2885	2885	2885	0
371	20230719	140500	20858970	2885	2885	2885	2885	0
372	20230719	140400	20858970	2885	2885	2885	2885	0
373	20230719	140300	20858970	2885	2885	2885	2885	0
374	20230719	140200	20858970	2885	2885	2885	2885	0
375	20230719	140100	20858970	2885	2885	2885	2885	0
376	20230719	140000	20858970	2885	2885	2885	2885	0
377	20230719	135900	20858970	2885	2885	2885	2885	0
378	20230719	135800	20858970	2885	2885	2885	2885	0
379	20230719	135700	20858970	2885	2885	2885	2885	0
380	20230719	135600	20858970	2885	2885	2885	2885	0
381	20230719	135500	20858970	2885	2885	2885	2885	0
382	20230719	135400	20858970	2885	2885	2885	2885	0
383	20230719	135300	20858970	2885	2885	2885	2885	0
384	20230719	135200	20858970	2885	2885	2885	2885	0
385	20230719	135100	20858970	2885	2885	2885	2885	0
386	20230719	135000	20858970	2885	2885	2885	2885	0
387	20230719	134900	20858970	2885	2885	2885	2885	0
388	20230719	134800	20858970	2885	2885	2885	2885	0
389	20230719	134700	20858970	2885	2885	2885	2885	0
390	20230719	134600	20858970	2885	2885	2885	2885	0
391	20230719	134500	20858970	2885	2885	2885	2885	0
392	20230719	134400	20858970	2885	2885	2885	2885	0
393	20230719	134300	20858970	2885	2885	2885	2885	0
394	20230719	134200	20858970	2885	2885	2885	2885	0
395	20230719	134100	20858970	2885	2885	2885	2885	0
396	20230719	134000	20858970	2885	2885	2885	2885	1
397	20230719	133900	20856085	2885	2885	2885	2885	1
398	20230719	133800	20853200	2885	2885	2885	2885	0
399	20230719	133700	20853200	2885	2885	2885	2885	0
400	20230719	133600	20853200	2885	2885	2885	2885	0
401	20230719	133500	20853200	2885	2885	2885	2885	0
402	20230719	133400	20853200	2885	2885	2885	2885	0
403	20230719	133300	20853200	2885	2885	2885	2885	0
404	20230719	133200	20853200	2885	2885	2885	2885	0
405	20230719	133100	20853200	2885	2885	2885	2885	0
406	20230719	133000	20853200	2885	2885	2885	2885	0
407	20230719	132900	20853200	2885	2885	2885	2885	0
408	20230719	132800	20853200	2885	2885	2885	2885	0
409	20230719	132700	20853200	2885	2885	2885	2885	0
410	20230719	132600	20853200	2885	2885	2885	2885	0
411	20230719	132500	20853200	2885	2885	2885	2885	0
412	20230719	132400	20853200	2885	2885	2885	2885	1
413	20230719	132300	20850315	2885	2885	2885	2885	0
414	20230719	132200	20850315	2885	2885	2885	2885	0
415	20230719	132100	20850315	2885	2885	2885	2885	0
416	20230719	132000	20850315	2885	2885	2885	2885	0
417	20230719	131900	20850315	2885	2885	2885	2885	0
418	20230719	131800	20850315	2885	2885	2885	2885	0
419	20230719	131700	20850315	2885	2885	2885	2885	0
420	20230719	131600	20850315	2885	2885	2885	2885	0
421	20230719	131500	20850315	2885	2885	2885	2885	0
422	20230719	131400	20850315	2885	2885	2885	2885	0
423	20230719	131300	20850315	2885	2885	2885	2885	0
424	20230719	131200	20850315	2885	2885	2885	2885	0
425	20230719	131100	20850315	2885	2885	2885	2885	0
426	20230719	131000	20850315	2885	2885	2885	2885	0
427	20230719	130900	20850315	2885	2885	2885	2885	0
428	20230719	130800	20850315	2885	2885	2885	2885	0
429	20230719	130700	20850315	2885	2885	2885	2885	0
430	20230719	130600	20850315	2885	2885	2885	2885	0
431	20230719	130500	20850315	2885	2885	2885	2885	0
432	20230719	130400	20850315	2885	2885	2885	2885	0
433	20230719	130300	20850315	2885	2885	2885	2885	0
434	20230719	130200	20850315	2885	2885	2885	2885	0
435	20230719	130100	20850315	2885	2885	2885	2885	0
436	20230719	130000	20850315	2885	2885	2885	2885	0
437	20230719	125900	20850315	2885	2885	2885	2885	0
438	20230719	125800	20850315	2885	2885	2885	2885	0
439	20230719	125700	20850315	2885	2885	2885	2885	0
440	20230719	125600	20850315	2885	2885	2885	2885	0
441	20230719	125500	20850315	2885	2885	2885	2885	0
442	20230719	125400	20850315	2885	2885	2885	2885	0
443	20230719	125300	20850315	2885	2885	2885	2885	0
444	20230719	125200	20850315	2885	2885	2885	2885	0
445	20230719	125100	20850315	2885	2885	2885	2885	0
446	20230719	125000	20850315	2885	2885	2885	2885	0
447	20230719	124900	20850315	2885	2885	2885	2885	0
448	20230719	124800	20850315	2885	2885	2885	2885	0
449	20230719	124700	20850315	2885	2885	2885	2885	0
450	20230719	124600	20850315	2885	2885	2885	2885	0
451	20230719	124500	20850315	2885	2885	2885	2885	0
452	20230719	124400	20850315	2885	2885	2885	2885	0
453	20230719	124300	20850315	2885	2885	2885	2885	0
454	20230719	124200	20850315	2885	2885	2885	2885	0
455	20230719	124100	20850315	2885	2885	2885	2885	0
456	20230719	124000	20850315	2885	2885	2885	2885	0
457	20230719	123900	20850315	2885	2885	2885	2885	0
458	20230719	123800	20850315	2885	2885	2885	2885	0
459	20230719	123700	20850315	2885	2885	2885	2885	0
460	20230719	123600	20850315	2885	2885	2885	2885	0
461	20230719	123500	20850315	2885	2885	2885	2885	0
462	20230719	123400	20850315	2885	2885	2885	2885	0
463	20230719	123300	20850315	2885	2885	2885	2885	1
464	20230719	123200	20847430	2885	2885	2885	2885	0
465	20230719	123100	20847430	2885	2885	2885	2885	0
466	20230719	123000	20847430	2885	2885	2885	2885	0
467	20230719	122900	20847430	2885	2885	2885	2885	0
468	20230719	122800	20847430	2885	2885	2885	2885	0
469	20230719	122700	20847430	2885	2885	2885	2885	0
470	20230719	122600	20847430	2885	2885	2885	2885	0
471	20230719	122500	20847430	2885	2885	2885	2885	0
472	20230719	122400	20847430	2885	2885	2885	2885	0
473	20230719	122300	20847430	2885	2885	2885	2885	0
474	20230719	122200	20847430	2885	2885	2885	2885	0
475	20230719	122100	20847430	2885	2885	2885	2885	0
476	20230719	122000	20847430	2885	2885	2885	2885	0
477	20230719	121900	20847430	2885	2885	2885	2885	0
478	20230719	121800	20847430	2885	2885	2885	2885	0
479	20230719	121700	20847430	2885	2885	2885	2885	0
480	20230719	121600	20847430	2885	2885	2885	2885	0
481	20230719	121500	20847430	2885	2885	2885	2885	0
482	20230719	121400	20847430	2885	2885	2885	2885	0
483	20230719	121300	20847430	2885	2885	2885	2885	0
484	20230719	121200	20847430	2885	2885	2885	2885	0
485	20230719	121100	20847430	2885	2885	2885	2885	0
486	20230719	121000	20847430	2885	2885	2885	2885	0
487	20230719	120900	20847430	2885	2885	2885	2885	0
488	20230719	120800	20847430	2885	2885	2885	2885	0
489	20230719	120700	20847430	2885	2885	2885	2885	0
490	20230719	120600	20847430	2885	2885	2885	2885	0
491	20230719	120500	20847430	2885	2885	2885	2885	0
492	20230719	120400	20847430	2885	2885	2885	2885	0
493	20230719	120300	20847430	2885	2885	2885	2885	0
494	20230719	120200	20847430	2885	2885	2885	2885	0
495	20230719	120100	20847430	2885	2885	2885	2885	0
496	20230719	120000	20847430	2885	2885	2885	2885	0
497	20230719	115900	20847430	2885	2885	2885	2885	0
498	20230719	115800	20847430	2885	2885	2885	2885	0
499	20230719	115700	20847430	2885	2885	2885	2885	0
500	20230719	115600	20847430	2885	2885	2885	2885	0
501	20230719	115500	20847430	2885	2885	2885	2885	0
502	20230719	115400	20847430	2885	2885	2885	2885	0
503	20230719	115300	20847430	2885	2885	2885	2885	0
504	20230719	115200	20847430	2885	2885	2885	2885	0
505	20230719	115100	20847430	2885	2885	2885	2885	0
506	20230719	115000	20847430	2885	2885	2885	2885	0
507	20230719	114900	20847430	2885	2885	2885	2885	0
508	20230719	114800	20847430	2885	2885	2885	2885	0
509	20230719	114700	20847430	2885	2885	2885	2885	0
510	20230719	114600	20847430	2885	2885	2885	2885	0
511	20230719	114500	20847430	2885	2885	2885	2885	0
512	20230719	114400	20847430	2885	2885	2885	2885	0
513	20230719	114300	20847430	2885	2885	2885	2885	0
514	20230719	114200	20847430	2885	2885	2885	2885	0
515	20230719	114100	20847430	2885	2885	2885	2885	0
516	20230719	114000	20847430	2885	2885	2885	2885	0
517	20230719	113900	20847430	2885	2885	2885	2885	0
518	20230719	113800	20847430	2885	2885	2885	2885	0
519	20230719	113700	20847430	2885	2885	2885	2885	0
520	20230719	113600	20847430	2885	2885	2885	2885	0
521	20230719	113500	20847430	2885	2885	2885	2885	0
522	20230719	113400	20847430	2885	2885	2885	2885	0
523	20230719	113300	20847430	2885	2885	2885	2885	0
524	20230719	113200	20847430	2885	2885	2885	2885	0
525	20230719	113100	20847430	2885	2885	2885	2885	0
526	20230719	113000	20847430	2885	2885	2885	2885	0
527	20230719	112900	20847430	2885	2885	2885	2885	0
528	20230719	112800	20847430	2885	2885	2885	2885	0
529	20230719	112700	20847430	2885	2885	2885	2885	0
530	20230719	112600	20847430	2885	2885	2885	2885	0
531	20230719	112500	20847430	2885	2885	2885	2885	0
532	20230719	112400	20847430	2885	2885	2885	2885	0
533	20230719	112300	20847430	2885	2885	2885	2885	0
534	20230719	112200	20847430	2885	2885	2885	2885	0
535	20230719	112100	20847430	2885	2885	2885	2885	5
536	20230719	112000	20833005	2885	2885	2885	2885	50
537	20230719	111900	20688755	2880	2880	2880	2880	0
538	20230719	111800	20688755	2880	2880	2880	2880	0
539	20230719	111700	20688755	2880	2880	2880	2880	32
540	20230719	111600	20596595	2885	2885	2885	2885	5
541	20230719	111500	20582170	2880	2880	2880	2880	1
542	20230719	111400	20579290	2880	2880	2880	2880	0
543	20230719	111300	20579290	2880	2880	2880	2880	0
544	20230719	111200	20579290	2880	2880	2880	2880	0
545	20230719	111100	20579290	2880	2880	2880	2880	0
546	20230719	111000	20579290	2880	2880	2880	2880	0
547	20230719	110900	20579290	2880	2880	2880	2880	1
548	20230719	110800	20576410	2880	2880	2880	2880	1
549	20230719	110700	20573530	2880	2880	2880	2880	34
550	20230719	110600	20475610	2885	2885	2885	2885	0
551	20230719	110500	20475610	2885	2885	2885	2885	0
552	20230719	110400	20475610	2885	2885	2885	2885	0
553	20230719	110300	20475610	2885	2885	2885	2885	0
554	20230719	110200	20475610	2885	2885	2885	2885	0
555	20230719	110100	20475610	2885	2885	2885	2885	0
556	20230719	110000	20475610	2885	2885	2885	2885	0
557	20230719	105900	20475610	2885	2885	2885	2885	0
558	20230719	105800	20475610	2885	2885	2885	2885	0
559	20230719	105700	20475610	2885	2885	2885	2885	0
560	20230719	105600	20475610	2885	2885	2885	2885	0
561	20230719	105500	20475610	2885	2885	2885	2885	0
562	20230719	105400	20475610	2885	2885	2885	2885	0
563	20230719	105300	20475610	2885	2885	2885	2885	0
564	20230719	105200	20475610	2885	2885	2885	2885	0
565	20230719	105100	20475610	2885	2885	2885	2885	0
566	20230719	105000	20475610	2885	2885	2885	2885	0
567	20230719	104900	20475610	2885	2885	2885	2885	0
568	20230719	104800	20475610	2885	2885	2885	2885	0
569	20230719	104700	20475610	2885	2885	2885	2885	4950
570	20230719	104600	6194860	2885	2885	2885	2885	0
571	20230719	104500	6194860	2885	2885	2885	2885	0
572	20230719	104400	6194860	2885	2885	2885	2885	696
573	20230719	104300	4186900	2885	2885	2885	2885	0
574	20230719	104200	4186900	2885	2885	2885	2885	0
575	20230719	104100	4186900	2885	2885	2885	2885	0
576	20230719	104000	4186900	2885	2885	2885	2885	440
577	20230719	103900	2917500	2885	2885	2885	2885	0
578	20230719	103800	2917500	2885	2885	2885	2885	0
579	20230719	103700	2917500	2885	2885	2885	2885	0
580	20230719	103600	2917500	2885	2885	2885	2885	0
581	20230719	103500	2917500	2885	2885	2885	2885	0
582	20230719	103400	2917500	2885	2885	2885	2885	0
583	20230719	103300	2917500	2885	2885	2885	2885	0
584	20230719	103200	2917500	2885	2885	2885	2885	0
585	20230719	103100	2917500	2885	2885	2885	2885	0
586	20230719	103000	2917500	2885	2885	2885	2885	0
587	20230719	102900	2917500	2885	2885	2885	2885	0
588	20230719	102800	2917500	2885	2885	2885	2885	0
589	20230719	102700	2917500	2885	2885	2885	2885	0
590	20230719	102600	2917500	2885	2885	2885	2885	0
591	20230719	102500	2917500	2885	2885	2885	2885	0
592	20230719	102400	2917500	2885	2885	2885	2885	0
593	20230719	102300	2917500	2885	2885	2885	2885	0
594	20230719	102200	2917500	2885	2885	2885	2885	0
595	20230719	102100	2917500	2885	2885	2885	2885	0
596	20230719	102000	2917500	2885	2885	2885	2885	0
597	20230719	101900	2917500	2885	2885	2885	2885	0
598	20230719	101800	2917500	2885	2885	2885	2885	0
599	20230719	101700	2917500	2885	2885	2885	2885	0
600	20230719	101600	2917500	2885	2885	2885	2885	0
601	20230719	101500	2917500	2885	2885	2885	2885	0
602	20230719	101400	2917500	2885	2885	2885	2885	0
603	20230719	101300	2917500	2885	2885	2885	2885	0
604	20230719	101200	2917500	2885	2885	2885	2885	0
605	20230719	101100	2917500	2885	2885	2885	2885	0
606	20230719	101000	2917500	2885	2885	2885	2885	0
607	20230719	100900	2917500	2885	2885	2885	2885	0
608	20230719	100800	2917500	2885	2885	2885	2885	0
609	20230719	100700	2917500	2885	2885	2885	2885	0
610	20230719	100600	2917500	2885	2885	2885	2885	0
611	20230719	100500	2917500	2885	2885	2885	2885	0
612	20230719	100400	2917500	2885	2885	2885	2885	0
613	20230719	100300	2917500	2885	2885	2885	2885	0
614	20230719	100200	2917500	2885	2885	2885	2885	0
615	20230719	100100	2917500	2885	2885	2885	2885	0
616	20230719	100000	2917500	2885	2885	2885	2885	0
617	20230719	095900	2917500	2885	2885	2885	2885	0
618	20230719	095800	2917500	2885	2885	2885	2885	0
619	20230719	095700	2917500	2885	2885	2885	2885	0
620	20230719	095600	2917500	2885	2885	2885	2885	0
621	20230719	095500	2917500	2885	2885	2885	2885	0
622	20230719	095400	2917500	2885	2885	2885	2885	0
623	20230719	095300	2917500	2885	2885	2885	2885	0
624	20230719	095200	2917500	2885	2885	2885	2885	0
625	20230719	095100	2917500	2885	2885	2885	2885	0
626	20230719	095000	2917500	2885	2885	2885	2885	0
627	20230719	094900	2917500	2885	2885	2885	2885	0
628	20230719	094800	2917500	2885	2885	2885	2885	0
629	20230719	094700	2917500	2885	2885	2885	2885	0
630	20230719	094600	2917500	2885	2885	2885	2885	0
631	20230719	094500	2917500	2885	2885	2885	2885	0
632	20230719	094400	2917500	2885	2885	2885	2885	0
633	20230719	094300	2917500	2885	2885	2885	2885	0
634	20230719	094200	2917500	2885	2885	2885	2885	0
635	20230719	094100	2917500	2885	2885	2885	2885	0
636	20230719	094000	2917500	2885	2885	2885	2885	0
637	20230719	093900	2917500	2885	2885	2885	2885	0
638	20230719	093800	2917500	2885	2885	2885	2885	0
639	20230719	093700	2917500	2885	2885	2885	2885	0
640	20230719	093600	2917500	2885	2885	2885	2885	0
641	20230719	093500	2917500	2885	2885	2885	2885	1
642	20230719	093400	2914615	2885	2885	2885	2885	0
643	20230719	093300	2914615	2885	2885	2885	2885	0
644	20230719	093200	2914615	2885	2885	2885	2885	0
645	20230719	093100	2914615	2885	2885	2885	2885	0
646	20230719	093000	2914615	2885	2885	2885	2885	0
647	20230719	092900	2914615	2885	2885	2885	2885	0
648	20230719	092800	2914615	2885	2885	2885	2885	10
649	20230719	092700	2885765	2880	2880	2880	2880	1
650	20230719	092600	2882885	2880	2880	2880	2880	0
651	20230719	092500	2882885	2880	2880	2880	2880	0
652	20230719	092400	2882885	2880	2880	2880	2880	0
653	20230719	092300	2882885	2880	2880	2880	2880	0
654	20230719	092200	2882885	2880	2880	2880	2880	0
655	20230719	092100	2882885	2880	2880	2880	2880	0
656	20230719	092000	2882885	2880	2880	2880	2880	0
657	20230719	091900	2882885	2880	2880	2880	2880	0
658	20230719	091800	2882885	2880	2880	2880	2880	0
659	20230719	091700	2882885	2880	2880	2880	2880	1000
660	20230719	091600	2885	2885	2885	2885	2885	0
661	20230719	091500	2885	2885	2885	2885	2885	0
662	20230719	091400	2885	2885	2885	2885	2885	0
663	20230719	091300	2885	2885	2885	2885	2885	0
664	20230719	091200	2885	2885	2885	2885	2885	0
665	20230719	091100	2885	2885	2885	2885	2885	0
666	20230719	091000	2885	2885	2885	2885	2885	0
667	20230719	090900	2885	2885	2885	2885	2885	0
668	20230719	090800	2885	2885	2885	2885	2885	0
669	20230719	090700	2885	2885	2885	2885	2885	1
670	20230719	090600	0	2885	2885	2885	2885	0
671	20230719	090500	0	2885	2885	2885	2885	0
672	20230719	090400	0	2885	2885	2885	2885	0
673	20230719	090300	0	2885	2885	2885	2885	0
674	20230719	090200	0	2885	2885	2885	2885	0
675	20230719	090100	0	2885	2885	2885	2885	0
676	20230719	090000	0	2885	2885	2885	2885	0