KissMeData/215570/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	202500	3808535	1650	1650	1650	1650	30
3	20230714	202400	3808535	1650	1650	1650	1650	0
4	20230714	202300	3808535	1650	1650	1650	1650	0
5	20230714	202200	3808535	1650	1650	1650	1650	0
6	20230714	202100	3808535	1650	1650	1650	1650	0
7	20230714	202000	3808535	1650	1650	1650	1650	0
8	20230714	201900	3808535	1650	1650	1650	1650	0
9	20230714	201800	3808535	1650	1650	1650	1650	0
10	20230714	201700	3808535	1650	1650	1650	1650	0
11	20230714	201600	3808535	1650	1650	1650	1650	0
12	20230714	201500	3808535	1650	1650	1650	1650	0
13	20230714	201400	3808535	1650	1650	1650	1650	0
14	20230714	201300	3808535	1650	1650	1650	1650	0
15	20230714	201200	3808535	1650	1650	1650	1650	0
16	20230714	201100	3808535	1650	1650	1650	1650	0
17	20230714	201000	3808535	1650	1650	1650	1650	0
18	20230714	200900	3808535	1650	1650	1650	1650	0
19	20230714	200800	3808535	1650	1650	1650	1650	0
20	20230714	200700	3808535	1650	1650	1650	1650	0
21	20230714	200600	3808535	1650	1650	1650	1650	0
22	20230714	200500	3808535	1650	1650	1650	1650	0
23	20230714	200400	3808535	1650	1650	1650	1650	0
24	20230714	200300	3808535	1650	1650	1650	1650	0
25	20230714	200200	3808535	1650	1650	1650	1650	0
26	20230714	200100	3808535	1650	1650	1650	1650	0
27	20230714	200000	3808535	1650	1650	1650	1650	0
28	20230714	195900	3808535	1650	1650	1650	1650	0
29	20230714	195800	3808535	1650	1650	1650	1650	0
30	20230714	195700	3808535	1650	1650	1650	1650	0
31	20230714	195600	3808535	1650	1650	1650	1650	0
32	20230714	195500	3808535	1650	1650	1650	1650	30
33	20230714	195400	3808535	1650	1650	1650	1650	0
34	20230714	195300	3808535	1650	1650	1650	1650	0
35	20230714	195200	3808535	1650	1650	1650	1650	0
36	20230714	195100	3808535	1650	1650	1650	1650	0
37	20230714	195000	3808535	1650	1650	1650	1650	0
38	20230714	194900	3808535	1650	1650	1650	1650	0
39	20230714	194800	3808535	1650	1650	1650	1650	0
40	20230714	194700	3808535	1650	1650	1650	1650	0
41	20230714	194600	3808535	1650	1650	1650	1650	0
42	20230714	194500	3808535	1650	1650	1650	1650	0
43	20230714	194400	3808535	1650	1650	1650	1650	0
44	20230714	194300	3808535	1650	1650	1650	1650	0
45	20230714	194200	3808535	1650	1650	1650	1650	0
46	20230714	194100	3808535	1650	1650	1650	1650	0
47	20230714	194000	3808535	1650	1650	1650	1650	0
48	20230714	193900	3808535	1650	1650	1650	1650	0
49	20230714	193800	3808535	1650	1650	1650	1650	0
50	20230714	193700	3808535	1650	1650	1650	1650	0
51	20230714	193600	3808535	1650	1650	1650	1650	0
52	20230714	193500	3808535	1650	1650	1650	1650	0
53	20230714	193400	3808535	1650	1650	1650	1650	0
54	20230714	193300	3808535	1650	1650	1650	1650	0
55	20230714	193200	3808535	1650	1650	1650	1650	0
56	20230714	193100	3808535	1650	1650	1650	1650	0
57	20230714	193000	3808535	1650	1650	1650	1650	0
58	20230714	192900	3808535	1650	1650	1650	1650	0
59	20230714	192800	3808535	1650	1650	1650	1650	0
60	20230714	192700	3808535	1650	1650	1650	1650	0
61	20230714	192600	3808535	1650	1650	1650	1650	0
62	20230714	192500	3808535	1650	1650	1650	1650	30
63	20230714	192400	3808535	1650	1650	1650	1650	0
64	20230714	192300	3808535	1650	1650	1650	1650	0
65	20230714	192200	3808535	1650	1650	1650	1650	0
66	20230714	192100	3808535	1650	1650	1650	1650	0
67	20230714	192000	3808535	1650	1650	1650	1650	0
68	20230714	191900	3808535	1650	1650	1650	1650	0
69	20230714	191800	3808535	1650	1650	1650	1650	0
70	20230714	191700	3808535	1650	1650	1650	1650	0
71	20230714	191600	3808535	1650	1650	1650	1650	0
72	20230714	191500	3808535	1650	1650	1650	1650	0
73	20230714	191400	3808535	1650	1650	1650	1650	0
74	20230714	191300	3808535	1650	1650	1650	1650	0
75	20230714	191200	3808535	1650	1650	1650	1650	0
76	20230714	191100	3808535	1650	1650	1650	1650	0
77	20230714	191000	3808535	1650	1650	1650	1650	0
78	20230714	190900	3808535	1650	1650	1650	1650	0
79	20230714	190800	3808535	1650	1650	1650	1650	0
80	20230714	190700	3808535	1650	1650	1650	1650	0
81	20230714	190600	3808535	1650	1650	1650	1650	0
82	20230714	190500	3808535	1650	1650	1650	1650	0
83	20230714	190400	3808535	1650	1650	1650	1650	0
84	20230714	190300	3808535	1650	1650	1650	1650	0
85	20230714	190200	3808535	1650	1650	1650	1650	0
86	20230714	190100	3808535	1650	1650	1650	1650	0
87	20230714	190000	3808535	1650	1650	1650	1650	0
88	20230714	185900	3808535	1650	1650	1650	1650	0
89	20230714	185800	3808535	1650	1650	1650	1650	0
90	20230714	185700	3808535	1650	1650	1650	1650	0
91	20230714	185600	3808535	1650	1650	1650	1650	0
92	20230714	185500	3808535	1650	1650	1650	1650	30
93	20230714	185400	3808535	1650	1650	1650	1650	0
94	20230714	185300	3808535	1650	1650	1650	1650	0
95	20230714	185200	3808535	1650	1650	1650	1650	0
96	20230714	185100	3808535	1650	1650	1650	1650	0
97	20230714	185000	3808535	1650	1650	1650	1650	0
98	20230714	184900	3808535	1650	1650	1650	1650	0
99	20230714	184800	3808535	1650	1650	1650	1650	0
100	20230714	184700	3808535	1650	1650	1650	1650	0
101	20230714	184600	3808535	1650	1650	1650	1650	0
102	20230714	184500	3808535	1650	1650	1650	1650	0
103	20230714	184400	3808535	1650	1650	1650	1650	0
104	20230714	184300	3808535	1650	1650	1650	1650	0
105	20230714	184200	3808535	1650	1650	1650	1650	0
106	20230714	184100	3808535	1650	1650	1650	1650	0
107	20230714	184000	3808535	1650	1650	1650	1650	0
108	20230714	183900	3808535	1650	1650	1650	1650	0
109	20230714	183800	3808535	1650	1650	1650	1650	0
110	20230714	183700	3808535	1650	1650	1650	1650	0
111	20230714	183600	3808535	1650	1650	1650	1650	0
112	20230714	183500	3808535	1650	1650	1650	1650	0
113	20230714	183400	3808535	1650	1650	1650	1650	0
114	20230714	183300	3808535	1650	1650	1650	1650	0
115	20230714	183200	3808535	1650	1650	1650	1650	0
116	20230714	183100	3808535	1650	1650	1650	1650	0
117	20230714	183000	3808535	1650	1650	1650	1650	0
118	20230714	182900	3808535	1650	1650	1650	1650	0
119	20230714	182800	3808535	1650	1650	1650	1650	0
120	20230714	182700	3808535	1650	1650	1650	1650	0
121	20230714	182600	3808535	1650	1650	1650	1650	0
122	20230714	182500	3808535	1650	1650	1650	1650	30
123	20230714	182400	3808535	1650	1650	1650	1650	0
124	20230714	182300	3808535	1650	1650	1650	1650	0
125	20230714	182200	3808535	1650	1650	1650	1650	0
126	20230714	182100	3808535	1650	1650	1650	1650	0
127	20230714	182000	3808535	1650	1650	1650	1650	0
128	20230714	181900	3808535	1650	1650	1650	1650	0
129	20230714	181800	3808535	1650	1650	1650	1650	0
130	20230714	181700	3808535	1650	1650	1650	1650	0
131	20230714	181600	3808535	1650	1650	1650	1650	0
132	20230714	181500	3808535	1650	1650	1650	1650	0
133	20230714	181400	3808535	1650	1650	1650	1650	0
134	20230714	181300	3808535	1650	1650	1650	1650	0
135	20230714	181200	3808535	1650	1650	1650	1650	0
136	20230714	181100	3808535	1650	1650	1650	1650	0
137	20230714	181000	3808535	1650	1650	1650	1650	0
138	20230714	180900	3808535	1650	1650	1650	1650	0
139	20230714	180800	3808535	1650	1650	1650	1650	0
140	20230714	180700	3808535	1650	1650	1650	1650	0
141	20230714	180600	3808535	1650	1650	1650	1650	0
142	20230714	180500	3808535	1650	1650	1650	1650	0
143	20230714	180400	3808535	1650	1650	1650	1650	0
144	20230714	180300	3808535	1650	1650	1650	1650	0
145	20230714	180200	3808535	1650	1650	1650	1650	0
146	20230714	180100	3808535	1650	1650	1650	1650	0
147	20230714	180000	3808535	1650	1650	1650	1650	0
148	20230714	175900	3808535	1650	1650	1650	1650	0
149	20230714	175800	3808535	1650	1650	1650	1650	0
150	20230714	175700	3808535	1650	1650	1650	1650	0
151	20230714	175600	3808535	1650	1650	1650	1650	0
152	20230714	175500	3808535	1650	1650	1650	1650	30
153	20230714	175400	3808535	1650	1650	1650	1650	0
154	20230714	175300	3808535	1650	1650	1650	1650	0
155	20230714	175200	3808535	1650	1650	1650	1650	0
156	20230714	175100	3808535	1650	1650	1650	1650	0
157	20230714	175000	3808535	1650	1650	1650	1650	0
158	20230714	174900	3808535	1650	1650	1650	1650	0
159	20230714	174800	3808535	1650	1650	1650	1650	0
160	20230714	174700	3808535	1650	1650	1650	1650	0
161	20230714	174600	3808535	1650	1650	1650	1650	0
162	20230714	174500	3808535	1650	1650	1650	1650	0
163	20230714	174400	3808535	1650	1650	1650	1650	0
164	20230714	174300	3808535	1650	1650	1650	1650	0
165	20230714	174200	3808535	1650	1650	1650	1650	0
166	20230714	174100	3808535	1650	1650	1650	1650	0
167	20230714	174000	3808535	1650	1650	1650	1650	0
168	20230714	173900	3808535	1650	1650	1650	1650	0
169	20230714	173800	3808535	1650	1650	1650	1650	0
170	20230714	173700	3808535	1650	1650	1650	1650	0
171	20230714	173600	3808535	1650	1650	1650	1650	0
172	20230714	173500	3808535	1650	1650	1650	1650	0
173	20230714	173400	3808535	1650	1650	1650	1650	0
174	20230714	173300	3808535	1650	1650	1650	1650	0
175	20230714	173200	3808535	1650	1650	1650	1650	0
176	20230714	173100	3808535	1650	1650	1650	1650	0
177	20230714	173000	3808535	1650	1650	1650	1650	0
178	20230714	172900	3808535	1650	1650	1650	1650	0
179	20230714	172800	3808535	1650	1650	1650	1650	0
180	20230714	172700	3808535	1650	1650	1650	1650	0
181	20230714	172600	3808535	1650	1650	1650	1650	0
182	20230714	172500	3808535	1650	1650	1650	1650	30
183	20230714	172400	3808535	1650	1650	1650	1650	0
184	20230714	172300	3808535	1650	1650	1650	1650	0
185	20230714	172200	3808535	1650	1650	1650	1650	0
186	20230714	172100	3808535	1650	1650	1650	1650	0
187	20230714	172000	3808535	1650	1650	1650	1650	0
188	20230714	171900	3808535	1650	1650	1650	1650	0
189	20230714	171800	3808535	1650	1650	1650	1650	0
190	20230714	171700	3808535	1650	1650	1650	1650	0
191	20230714	171600	3808535	1650	1650	1650	1650	0
192	20230714	171500	3808535	1650	1650	1650	1650	0
193	20230714	171400	3808535	1650	1650	1650	1650	0
194	20230714	171300	3808535	1650	1650	1650	1650	0
195	20230714	171200	3808535	1650	1650	1650	1650	0
196	20230714	171100	3808535	1650	1650	1650	1650	0
197	20230714	171000	3808535	1650	1650	1650	1650	0
198	20230714	170900	3808535	1650	1650	1650	1650	0
199	20230714	170800	3808535	1650	1650	1650	1650	0
200	20230714	170700	3808535	1650	1650	1650	1650	0
201	20230714	170600	3808535	1650	1650	1650	1650	0
202	20230714	170500	3808535	1650	1650	1650	1650	0
203	20230714	170400	3808535	1650	1650	1650	1650	0
204	20230714	170300	3808535	1650	1650	1650	1650	0
205	20230714	170200	3808535	1650	1650	1650	1650	0
206	20230714	170100	3808535	1650	1650	1650	1650	0
207	20230714	170000	3808535	1650	1650	1650	1650	0
208	20230714	165900	3808535	1650	1650	1650	1650	0
209	20230714	165800	3808535	1650	1650	1650	1650	0
210	20230714	165700	3808535	1650	1650	1650	1650	0
211	20230714	165600	3808535	1650	1650	1650	1650	0
212	20230714	165500	3808535	1650	1650	1650	1650	30
213	20230714	165400	3808535	1650	1650	1650	1650	0
214	20230714	165300	3808535	1650	1650	1650	1650	0
215	20230714	165200	3808535	1650	1650	1650	1650	0
216	20230714	165100	3808535	1650	1650	1650	1650	0
217	20230714	165000	3808535	1650	1650	1650	1650	0
218	20230714	164900	3808535	1650	1650	1650	1650	0
219	20230714	164800	3808535	1650	1650	1650	1650	0
220	20230714	164700	3808535	1650	1650	1650	1650	0
221	20230714	164600	3808535	1650	1650	1650	1650	0
222	20230714	164500	3808535	1650	1650	1650	1650	0
223	20230714	164400	3808535	1650	1650	1650	1650	0
224	20230714	164300	3808535	1650	1650	1650	1650	0
225	20230714	164200	3808535	1650	1650	1650	1650	0
226	20230714	164100	3808535	1650	1650	1650	1650	0
227	20230714	164000	3808535	1650	1650	1650	1650	0
228	20230714	163900	3808535	1650	1650	1650	1650	0
229	20230714	163800	3808535	1650	1650	1650	1650	0
230	20230714	163700	3808535	1650	1650	1650	1650	0
231	20230714	163600	3808535	1650	1650	1650	1650	0
232	20230714	163500	3808535	1650	1650	1650	1650	0
233	20230714	163400	3808535	1650	1650	1650	1650	0
234	20230714	163300	3808535	1650	1650	1650	1650	0
235	20230714	163200	3808535	1650	1650	1650	1650	0
236	20230714	163100	3808535	1650	1650	1650	1650	0
237	20230714	163000	3808535	1650	1650	1650	1650	0
238	20230714	162900	3808535	1650	1650	1650	1650	0
239	20230714	162800	3808535	1650	1650	1650	1650	0
240	20230714	162700	3808535	1650	1650	1650	1650	0
241	20230714	162600	3808535	1650	1650	1650	1650	0
242	20230714	162500	3808535	1650	1650	1650	1650	30
243	20230714	162400	3808535	1650	1650	1650	1650	0
244	20230714	162300	3808535	1650	1650	1650	1650	0
245	20230714	162200	3808535	1650	1650	1650	1650	0
246	20230714	162100	3808535	1650	1650	1650	1650	0
247	20230714	162000	3808535	1650	1650	1650	1650	0
248	20230714	161900	3808535	1650	1650	1650	1650	0
249	20230714	161800	3808535	1650	1650	1650	1650	0
250	20230714	161700	3808535	1650	1650	1650	1650	0
251	20230714	161600	3808535	1650	1650	1650	1650	0
252	20230714	161500	3808535	1650	1650	1650	1650	0
253	20230714	161400	3808535	1650	1650	1650	1650	0
254	20230714	161300	3808535	1650	1650	1650	1650	0
255	20230714	161200	3808535	1650	1650	1650	1650	0
256	20230714	161100	3808535	1650	1650	1650	1650	0
257	20230714	161000	3808535	1650	1650	1650	1650	0
258	20230714	160900	3808535	1650	1650	1650	1650	0
259	20230714	160800	3808535	1650	1650	1650	1650	0
260	20230714	160700	3808535	1650	1650	1650	1650	0
261	20230714	160600	3808535	1650	1650	1650	1650	0
262	20230714	160500	3808535	1650	1650	1650	1650	0
263	20230714	160400	3808535	1650	1650	1650	1650	0
264	20230714	160300	3808535	1650	1650	1650	1650	0
265	20230714	160200	3808535	1650	1650	1650	1650	0
266	20230714	160100	3808535	1650	1650	1650	1650	0
267	20230714	160000	3808535	1650	1650	1650	1650	0
268	20230714	155900	3808535	1650	1650	1650	1650	0
269	20230714	155800	3808535	1650	1650	1650	1650	0
270	20230714	155700	3808535	1650	1650	1650	1650	0
271	20230714	155600	3808535	1650	1650	1650	1650	0
272	20230714	155500	3808535	1650	1650	1650	1650	30
273	20230714	155400	3808535	1650	1650	1650	1650	0
274	20230714	155300	3808535	1650	1650	1650	1650	0
275	20230714	155200	3808535	1650	1650	1650	1650	0
276	20230714	155100	3808535	1650	1650	1650	1650	0
277	20230714	155000	3808535	1650	1650	1650	1650	0
278	20230714	154900	3808535	1650	1650	1650	1650	0
279	20230714	154800	3808535	1650	1650	1650	1650	0
280	20230714	154700	3808535	1650	1650	1650	1650	0
281	20230714	154600	3808535	1650	1650	1650	1650	0
282	20230714	154500	3808535	1650	1650	1650	1650	0
283	20230714	154400	3808535	1650	1650	1650	1650	0
284	20230714	154300	3808535	1650	1650	1650	1650	0
285	20230714	154200	3808535	1650	1650	1650	1650	0
286	20230714	154100	3808535	1650	1650	1650	1650	0
287	20230714	154000	3808535	1650	1650	1650	1650	0
288	20230714	153900	3808535	1650	1650	1650	1650	0
289	20230714	153800	3808535	1650	1650	1650	1650	0
290	20230714	153700	3808535	1650	1650	1650	1650	0
291	20230714	153600	3808535	1650	1650	1650	1650	0
292	20230714	153500	3808535	1650	1650	1650	1650	0
293	20230714	153400	3808535	1650	1650	1650	1650	0
294	20230714	153300	3808535	1650	1650	1650	1650	0
295	20230714	153200	3808535	1650	1650	1650	1650	0
296	20230714	153100	3808535	1650	1650	1650	1650	0
297	20230714	153000	3808535	1650	1650	1650	1650	0
298	20230714	152900	3808535	1650	1650	1650	1650	0
299	20230714	152800	3808535	1650	1650	1650	1650	0
300	20230714	152700	3808535	1650	1650	1650	1650	0
301	20230714	152600	3808535	1650	1650	1650	1650	0
302	20230714	152500	3808535	1650	1650	1650	1650	0
303	20230714	152400	3808535	1650	1650	1650	1650	0
304	20230714	152300	3808535	1650	1650	1650	1650	0
305	20230714	152200	3808535	1650	1650	1650	1650	0
306	20230714	152100	3808535	1650	1650	1650	1650	0
307	20230714	152000	3808535	1650	1650	1650	1650	0
308	20230714	151900	3808535	1650	1650	1650	1650	0
309	20230714	151800	3808535	1650	1650	1650	1650	0
310	20230714	151700	3808535	1650	1650	1650	1650	0
311	20230714	151600	3808535	1650	1650	1650	1650	0
312	20230714	151500	3808535	1650	1650	1650	1650	0
313	20230714	151400	3808535	1650	1650	1650	1650	0
314	20230714	151300	3808535	1650	1650	1650	1650	0
315	20230714	151200	3808535	1650	1650	1650	1650	0
316	20230714	151100	3808535	1650	1650	1650	1650	0
317	20230714	151000	3808535	1650	1650	1650	1650	0
318	20230714	150900	3808535	1650	1650	1650	1650	0
319	20230714	150800	3808535	1650	1650	1650	1650	0
320	20230714	150700	3808535	1650	1650	1650	1650	0
321	20230714	150600	3808535	1650	1650	1650	1650	0
322	20230714	150500	3808535	1650	1650	1650	1650	0
323	20230714	150400	3808535	1650	1650	1650	1650	0
324	20230714	150300	3808535	1650	1650	1650	1650	0
325	20230714	150200	3808535	1650	1650	1650	1650	0
326	20230714	150100	3808535	1650	1650	1650	1650	0
327	20230714	150000	3808535	1650	1650	1650	1650	0
328	20230714	145900	3808535	1650	1650	1650	1650	0
329	20230714	145800	3808535	1650	1650	1650	1650	0
330	20230714	145700	3808535	1650	1650	1650	1650	0
331	20230714	145600	3808535	1650	1650	1650	1650	0
332	20230714	145500	3808535	1650	1650	1650	1650	0
333	20230714	145400	3808535	1650	1650	1650	1650	0
334	20230714	145300	3808535	1650	1650	1650	1650	0
335	20230714	145200	3808535	1650	1650	1650	1650	0
336	20230714	145100	3808535	1650	1650	1650	1650	0
337	20230714	145000	3808535	1650	1650	1650	1650	0
338	20230714	144900	3808535	1650	1650	1650	1650	30
339	20230714	144800	3759035	1650	1650	1650	1650	0
340	20230714	144700	3759035	1650	1650	1650	1650	0
341	20230714	144600	3759035	1650	1650	1650	1650	0
342	20230714	144500	3759035	1650	1650	1650	1650	0
343	20230714	144400	3759035	1650	1650	1650	1650	0
344	20230714	144300	3759035	1650	1650	1650	1650	0
345	20230714	144200	3759035	1650	1650	1650	1650	0
346	20230714	144100	3759035	1650	1650	1650	1650	0
347	20230714	144000	3759035	1650	1650	1650	1650	0
348	20230714	143900	3759035	1650	1650	1650	1650	0
349	20230714	143800	3759035	1650	1650	1650	1650	0
350	20230714	143700	3759035	1650	1650	1650	1650	0
351	20230714	143600	3759035	1650	1650	1650	1650	0
352	20230714	143500	3759035	1650	1650	1650	1650	0
353	20230714	143400	3759035	1650	1650	1650	1650	0
354	20230714	143300	3759035	1650	1650	1650	1650	0
355	20230714	143200	3759035	1650	1650	1650	1650	0
356	20230714	143100	3759035	1650	1650	1650	1650	0
357	20230714	143000	3759035	1650	1650	1650	1650	0
358	20230714	142900	3759035	1650	1650	1650	1650	0
359	20230714	142800	3759035	1650	1650	1650	1650	0
360	20230714	142700	3759035	1650	1650	1650	1650	0
361	20230714	142600	3759035	1650	1650	1650	1650	0
362	20230714	142500	3759035	1650	1650	1650	1650	0
363	20230714	142400	3759035	1650	1650	1650	1650	0
364	20230714	142300	3759035	1650	1650	1650	1650	0
365	20230714	142200	3759035	1650	1650	1650	1650	0
366	20230714	142100	3759035	1650	1650	1650	1650	0
367	20230714	142000	3759035	1650	1650	1650	1650	0
368	20230714	141900	3759035	1650	1650	1650	1650	0
369	20230714	141800	3759035	1650	1650	1650	1650	0
370	20230714	141700	3759035	1650	1650	1650	1650	0
371	20230714	141600	3759035	1650	1650	1650	1650	0
372	20230714	141500	3759035	1650	1650	1650	1650	0
373	20230714	141400	3759035	1650	1650	1650	1650	0
374	20230714	141300	3759035	1650	1650	1650	1650	0
375	20230714	141200	3759035	1650	1650	1650	1650	0
376	20230714	141100	3759035	1650	1650	1650	1650	0
377	20230714	141000	3759035	1650	1650	1650	1650	0
378	20230714	140900	3759035	1650	1650	1650	1650	0
379	20230714	140800	3759035	1650	1650	1650	1650	0
380	20230714	140700	3759035	1650	1650	1650	1650	0
381	20230714	140600	3759035	1650	1650	1650	1650	0
382	20230714	140500	3759035	1650	1650	1650	1650	0
383	20230714	140400	3759035	1650	1650	1650	1650	0
384	20230714	140300	3759035	1650	1650	1650	1650	0
385	20230714	140200	3759035	1650	1650	1650	1650	0
386	20230714	140100	3759035	1650	1650	1650	1650	0
387	20230714	140000	3759035	1650	1650	1650	1650	0
388	20230714	135900	3759035	1650	1650	1650	1650	0
389	20230714	135800	3759035	1650	1650	1650	1650	0
390	20230714	135700	3759035	1650	1650	1650	1650	0
391	20230714	135600	3759035	1650	1650	1650	1650	0
392	20230714	135500	3759035	1650	1650	1650	1650	0
393	20230714	135400	3759035	1650	1650	1650	1650	0
394	20230714	135300	3759035	1650	1650	1650	1650	0
395	20230714	135200	3759035	1650	1650	1650	1650	0
396	20230714	135100	3759035	1650	1650	1650	1650	0
397	20230714	135000	3759035	1650	1650	1650	1650	0
398	20230714	134900	3759035	1650	1650	1650	1650	0
399	20230714	134800	3759035	1650	1650	1650	1650	0
400	20230714	134700	3759035	1650	1650	1650	1650	0
401	20230714	134600	3759035	1650	1650	1650	1650	0
402	20230714	134500	3759035	1650	1650	1650	1650	0
403	20230714	134400	3759035	1650	1650	1650	1650	0
404	20230714	134300	3759035	1650	1650	1650	1650	0
405	20230714	134200	3759035	1650	1650	1650	1650	0
406	20230714	134100	3759035	1650	1650	1650	1650	0
407	20230714	134000	3759035	1650	1650	1650	1650	0
408	20230714	133900	3759035	1650	1650	1650	1650	0
409	20230714	133800	3759035	1650	1650	1650	1650	0
410	20230714	133700	3759035	1650	1650	1650	1650	0
411	20230714	133600	3759035	1650	1650	1650	1650	0
412	20230714	133500	3759035	1650	1650	1650	1650	0
413	20230714	133400	3759035	1650	1650	1650	1650	0
414	20230714	133300	3759035	1650	1650	1650	1650	0
415	20230714	133200	3759035	1650	1650	1650	1650	0
416	20230714	133100	3759035	1650	1650	1650	1650	0
417	20230714	133000	3759035	1650	1650	1650	1650	0
418	20230714	132900	3759035	1650	1650	1650	1650	0
419	20230714	132800	3759035	1650	1650	1650	1650	0
420	20230714	132700	3759035	1650	1650	1650	1650	0
421	20230714	132600	3759035	1650	1650	1650	1650	0
422	20230714	132500	3759035	1650	1650	1650	1650	0
423	20230714	132400	3759035	1650	1650	1650	1650	0
424	20230714	132300	3759035	1650	1650	1650	1650	0
425	20230714	132200	3759035	1650	1650	1650	1650	0
426	20230714	132100	3759035	1650	1650	1650	1650	0
427	20230714	132000	3759035	1650	1650	1650	1650	0
428	20230714	131900	3759035	1650	1650	1650	1650	0
429	20230714	131800	3759035	1650	1650	1650	1650	0
430	20230714	131700	3759035	1650	1650	1650	1650	0
431	20230714	131600	3759035	1650	1650	1650	1650	0
432	20230714	131500	3759035	1650	1650	1650	1650	0
433	20230714	131400	3759035	1650	1650	1650	1650	0
434	20230714	131300	3759035	1650	1650	1650	1650	0
435	20230714	131200	3759035	1650	1650	1650	1650	0
436	20230714	131100	3759035	1650	1650	1650	1650	0
437	20230714	131000	3759035	1650	1650	1650	1650	0
438	20230714	130900	3759035	1650	1650	1650	1650	0
439	20230714	130800	3759035	1650	1650	1650	1650	0
440	20230714	130700	3759035	1650	1650	1650	1650	0
441	20230714	130600	3759035	1650	1650	1650	1650	0
442	20230714	130500	3759035	1650	1650	1650	1650	0
443	20230714	130400	3759035	1650	1650	1650	1650	0
444	20230714	130300	3759035	1650	1650	1650	1650	0
445	20230714	130200	3759035	1650	1650	1650	1650	0
446	20230714	130100	3759035	1650	1650	1650	1650	0
447	20230714	130000	3759035	1650	1650	1650	1650	0
448	20230714	125900	3759035	1650	1650	1650	1650	0
449	20230714	125800	3759035	1650	1650	1650	1650	0
450	20230714	125700	3759035	1650	1650	1650	1650	0
451	20230714	125600	3759035	1650	1650	1650	1650	0
452	20230714	125500	3759035	1650	1650	1650	1650	0
453	20230714	125400	3759035	1650	1650	1650	1650	0
454	20230714	125300	3759035	1650	1650	1650	1650	0
455	20230714	125200	3759035	1650	1650	1650	1650	0
456	20230714	125100	3759035	1650	1650	1650	1650	0
457	20230714	125000	3759035	1650	1650	1650	1650	0
458	20230714	124900	3759035	1650	1650	1650	1650	0
459	20230714	124800	3759035	1650	1650	1650	1650	0
460	20230714	124700	3759035	1650	1650	1650	1650	0
461	20230714	124600	3759035	1650	1650	1650	1650	0
462	20230714	124500	3759035	1650	1650	1650	1650	0
463	20230714	124400	3759035	1650	1650	1650	1650	0
464	20230714	124300	3759035	1650	1650	1650	1650	0
465	20230714	124200	3759035	1650	1650	1650	1650	0
466	20230714	124100	3759035	1650	1650	1650	1650	0
467	20230714	124000	3759035	1650	1650	1650	1650	0
468	20230714	123900	3759035	1650	1650	1650	1650	0
469	20230714	123800	3759035	1650	1650	1650	1650	0
470	20230714	123700	3759035	1650	1650	1650	1650	0
471	20230714	123600	3759035	1650	1650	1650	1650	0
472	20230714	123500	3759035	1650	1650	1650	1650	0
473	20230714	123400	3759035	1650	1650	1650	1650	0
474	20230714	123300	3759035	1650	1650	1650	1650	0
475	20230714	123200	3759035	1650	1650	1650	1650	0
476	20230714	123100	3759035	1650	1650	1650	1650	0
477	20230714	123000	3759035	1650	1650	1650	1650	0
478	20230714	122900	3759035	1650	1650	1650	1650	0
479	20230714	122800	3759035	1650	1650	1650	1650	0
480	20230714	122700	3759035	1650	1650	1650	1650	0
481	20230714	122600	3759035	1650	1650	1650	1650	0
482	20230714	122500	3759035	1650	1650	1650	1650	0
483	20230714	122400	3759035	1650	1650	1650	1650	0
484	20230714	122300	3759035	1650	1650	1650	1650	0
485	20230714	122200	3759035	1650	1650	1650	1650	0
486	20230714	122100	3759035	1650	1650	1650	1650	0
487	20230714	122000	3759035	1650	1650	1650	1650	0
488	20230714	121900	3759035	1650	1650	1650	1650	0
489	20230714	121800	3759035	1650	1650	1650	1650	0
490	20230714	121700	3759035	1650	1650	1650	1650	0
491	20230714	121600	3759035	1650	1650	1650	1650	0
492	20230714	121500	3759035	1650	1650	1650	1650	0
493	20230714	121400	3759035	1650	1650	1650	1650	0
494	20230714	121300	3759035	1650	1650	1650	1650	1
495	20230714	121200	3757385	1649	1649	1649	1649	0
496	20230714	121100	3757385	1649	1649	1649	1649	0
497	20230714	121000	3757385	1649	1649	1649	1649	0
498	20230714	120900	3757385	1649	1649	1649	1649	0
499	20230714	120800	3757385	1649	1649	1649	1649	0
500	20230714	120700	3757385	1649	1649	1649	1649	0
501	20230714	120600	3757385	1649	1649	1649	1649	0
502	20230714	120500	3757385	1649	1649	1649	1649	200
503	20230714	120400	3427585	1649	1649	1649	1649	95
504	20230714	120300	3270930	1649	1649	1649	1649	0
505	20230714	120200	3270930	1649	1649	1649	1649	0
506	20230714	120100	3270930	1649	1649	1649	1649	0
507	20230714	120000	3270930	1649	1649	1649	1649	0
508	20230714	115900	3270930	1649	1649	1649	1649	0
509	20230714	115800	3270930	1649	1649	1649	1649	0
510	20230714	115700	3270930	1649	1649	1649	1649	100
511	20230714	115600	3106030	1649	1649	1649	1649	0
512	20230714	115500	3106030	1649	1649	1649	1649	0
513	20230714	115400	3106030	1649	1649	1649	1649	1
514	20230714	115300	3104381	1600	1600	1600	1600	0
515	20230714	115200	3104381	1600	1600	1600	1600	0
516	20230714	115100	3104381	1600	1600	1600	1600	0
517	20230714	115000	3104381	1600	1600	1600	1600	0
518	20230714	114900	3104381	1600	1600	1600	1600	0
519	20230714	114800	3104381	1600	1600	1600	1600	0
520	20230714	114700	3104381	1600	1600	1600	1600	0
521	20230714	114600	3104381	1600	1600	1600	1600	0
522	20230714	114500	3104381	1600	1600	1600	1600	0
523	20230714	114400	3104381	1600	1600	1600	1600	0
524	20230714	114300	3104381	1600	1600	1600	1600	0
525	20230714	114200	3104381	1600	1615	1615	1600	759
526	20230714	114100	1885481	1649	1649	1649	1649	0
527	20230714	114000	1885481	1649	1649	1649	1649	0
528	20230714	113900	1885481	1649	1649	1649	1649	0
529	20230714	113800	1885481	1649	1649	1649	1649	0
530	20230714	113700	1885481	1649	1649	1649	1649	0
531	20230714	113600	1885481	1649	1649	1649	1649	0
532	20230714	113500	1885481	1649	1649	1649	1649	0
533	20230714	113400	1885481	1649	1649	1649	1649	0
534	20230714	113300	1885481	1649	1649	1649	1649	0
535	20230714	113200	1885481	1649	1649	1649	1649	0
536	20230714	113100	1885481	1649	1649	1649	1649	0
537	20230714	113000	1885481	1649	1649	1649	1649	0
538	20230714	112900	1885481	1649	1649	1649	1649	0
539	20230714	112800	1885481	1649	1649	1649	1649	0
540	20230714	112700	1885481	1649	1649	1649	1649	0
541	20230714	112600	1885481	1649	1649	1649	1649	0
542	20230714	112500	1885481	1649	1649	1649	1649	0
543	20230714	112400	1885481	1649	1649	1649	1649	0
544	20230714	112300	1885481	1649	1649	1649	1649	0
545	20230714	112200	1885481	1649	1649	1649	1649	0
546	20230714	112100	1885481	1649	1649	1649	1649	0
547	20230714	112000	1885481	1649	1649	1649	1649	7
548	20230714	111900	1873938	1650	1650	1650	1650	0
549	20230714	111800	1873938	1650	1650	1650	1650	0
550	20230714	111700	1873938	1650	1650	1650	1650	0
551	20230714	111600	1873938	1650	1650	1650	1650	0
552	20230714	111500	1873938	1650	1650	1650	1650	0
553	20230714	111400	1873938	1650	1650	1650	1650	0
554	20230714	111300	1873938	1650	1650	1650	1650	0
555	20230714	111200	1873938	1650	1650	1650	1650	0
556	20230714	111100	1873938	1650	1650	1650	1650	0
557	20230714	111000	1873938	1650	1650	1650	1650	0
558	20230714	110900	1873938	1650	1650	1650	1650	0
559	20230714	110800	1873938	1650	1650	1650	1650	0
560	20230714	110700	1873938	1650	1650	1650	1650	0
561	20230714	110600	1873938	1650	1650	1650	1650	0
562	20230714	110500	1873938	1650	1650	1650	1650	0
563	20230714	110400	1873938	1650	1650	1650	1650	0
564	20230714	110300	1873938	1650	1650	1650	1650	0
565	20230714	110200	1873938	1650	1650	1650	1650	0
566	20230714	110100	1873938	1650	1650	1650	1650	0
567	20230714	110000	1873938	1650	1650	1650	1650	5
568	20230714	105900	1865688	1650	1650	1650	1650	0
569	20230714	105800	1865688	1650	1650	1650	1650	0
570	20230714	105700	1865688	1650	1650	1650	1650	0
571	20230714	105600	1865688	1650	1650	1650	1650	0
572	20230714	105500	1865688	1650	1650	1650	1650	0
573	20230714	105400	1865688	1650	1650	1650	1650	0
574	20230714	105300	1865688	1650	1650	1650	1650	100
575	20230714	105200	1700688	1698	1698	1698	1698	0
576	20230714	105100	1700688	1698	1698	1698	1698	0
577	20230714	105000	1700688	1698	1698	1698	1698	0
578	20230714	104900	1700688	1698	1698	1698	1698	0
579	20230714	104800	1700688	1698	1698	1698	1698	0
580	20230714	104700	1700688	1698	1698	1698	1698	0
581	20230714	104600	1700688	1698	1698	1698	1698	0
582	20230714	104500	1700688	1698	1698	1698	1698	0
583	20230714	104400	1700688	1698	1698	1698	1698	0
584	20230714	104300	1700688	1698	1698	1698	1698	0
585	20230714	104200	1700688	1698	1698	1698	1698	0
586	20230714	104100	1700688	1698	1698	1698	1698	0
587	20230714	104000	1700688	1698	1698	1698	1698	0
588	20230714	103900	1700688	1698	1698	1698	1698	0
589	20230714	103800	1700688	1698	1698	1698	1698	0
590	20230714	103700	1700688	1698	1698	1698	1698	0
591	20230714	103600	1700688	1698	1698	1698	1698	0
592	20230714	103500	1700688	1698	1698	1698	1698	0
593	20230714	103400	1700688	1698	1698	1698	1698	0
594	20230714	103300	1700688	1698	1698	1698	1698	0
595	20230714	103200	1700688	1698	1698	1698	1698	0
596	20230714	103100	1700688	1698	1698	1698	1698	0
597	20230714	103000	1700688	1698	1698	1698	1698	0
598	20230714	102900	1700688	1698	1698	1698	1698	0
599	20230714	102800	1700688	1698	1698	1698	1698	0
600	20230714	102700	1700688	1698	1698	1698	1698	0
601	20230714	102600	1700688	1698	1698	1698	1698	0
602	20230714	102500	1700688	1698	1698	1698	1698	0
603	20230714	102400	1700688	1698	1698	1698	1698	0
604	20230714	102300	1700688	1698	1698	1698	1698	0
605	20230714	102200	1700688	1698	1698	1698	1698	0
606	20230714	102100	1700688	1698	1698	1698	1698	0
607	20230714	102000	1700688	1698	1698	1698	1698	0
608	20230714	101900	1700688	1698	1698	1698	1698	0
609	20230714	101800	1700688	1698	1698	1698	1698	0
610	20230714	101700	1700688	1698	1698	1698	1698	0
611	20230714	101600	1700688	1698	1698	1698	1698	0
612	20230714	101500	1700688	1698	1698	1698	1698	0
613	20230714	101400	1700688	1698	1698	1698	1698	0
614	20230714	101300	1700688	1698	1698	1698	1698	0
615	20230714	101200	1700688	1698	1698	1698	1698	0
616	20230714	101100	1700688	1698	1698	1698	1698	0
617	20230714	101000	1700688	1698	1698	1698	1698	0
618	20230714	100900	1700688	1698	1698	1698	1698	0
619	20230714	100800	1700688	1698	1698	1698	1698	0
620	20230714	100700	1700688	1698	1698	1698	1698	0
621	20230714	100600	1700688	1698	1698	1698	1698	0
622	20230714	100500	1700688	1698	1698	1698	1698	0
623	20230714	100400	1700688	1698	1698	1698	1698	0
624	20230714	100300	1700688	1698	1698	1698	1698	0
625	20230714	100200	1700688	1698	1698	1698	1698	0
626	20230714	100100	1700688	1698	1698	1698	1698	0
627	20230714	100000	1700688	1698	1698	1698	1698	0
628	20230714	095900	1700688	1698	1698	1698	1698	0
629	20230714	095800	1700688	1698	1698	1698	1698	0
630	20230714	095700	1700688	1698	1698	1698	1698	0
631	20230714	095600	1700688	1698	1698	1698	1698	0
632	20230714	095500	1700688	1698	1698	1698	1698	0
633	20230714	095400	1700688	1698	1698	1698	1698	0
634	20230714	095300	1700688	1698	1698	1698	1698	0
635	20230714	095200	1700688	1698	1698	1698	1698	0
636	20230714	095100	1700688	1698	1698	1698	1698	0
637	20230714	095000	1700688	1698	1698	1698	1698	1
638	20230714	094900	1698990	1600	1600	1600	1600	0
639	20230714	094800	1698990	1600	1600	1600	1600	0
640	20230714	094700	1698990	1600	1600	1600	1600	0
641	20230714	094600	1698990	1600	1600	1600	1600	0
642	20230714	094500	1698990	1600	1600	1600	1600	0
643	20230714	094400	1698990	1600	1600	1600	1600	0
644	20230714	094300	1698990	1600	1601	1601	1600	984
645	20230714	094200	124190	1600	1600	1600	1600	0
646	20230714	094100	124190	1600	1600	1600	1600	0
647	20230714	094000	124190	1600	1600	1600	1600	0
648	20230714	093900	124190	1600	1600	1600	1600	0
649	20230714	093800	124190	1600	1600	1600	1600	0
650	20230714	093700	124190	1600	1600	1600	1600	0
651	20230714	093600	124190	1600	1600	1600	1600	0
652	20230714	093500	124190	1600	1600	1600	1600	0
653	20230714	093400	124190	1600	1600	1600	1600	0
654	20230714	093300	124190	1600	1600	1600	1600	0
655	20230714	093200	124190	1600	1600	1600	1600	0
656	20230714	093100	124190	1600	1600	1600	1600	0
657	20230714	093000	124190	1600	1600	1600	1600	0
658	20230714	092900	124190	1600	1600	1600	1600	67
659	20230714	092800	16990	1699	1699	1699	1699	0
660	20230714	092700	16990	1699	1699	1699	1699	0
661	20230714	092600	16990	1699	1699	1699	1699	0
662	20230714	092500	16990	1699	1699	1699	1699	0
663	20230714	092400	16990	1699	1699	1699	1699	0
664	20230714	092300	16990	1699	1699	1699	1699	0
665	20230714	092200	16990	1699	1699	1699	1699	0
666	20230714	092100	16990	1699	1699	1699	1699	0
667	20230714	092000	16990	1699	1699	1699	1699	10
668	20230714	091900	0	1694	1694	1694	1694	0
669	20230714	091800	0	1694	1694	1694	1694	0
670	20230714	091700	0	1694	1694	1694	1694	0
671	20230714	091600	0	1694	1694	1694	1694	0
672	20230714	091500	0	1694	1694	1694	1694	0
673	20230714	091400	0	1694	1694	1694	1694	0
674	20230714	091300	0	1694	1694	1694	1694	0
675	20230714	091200	0	1694	1694	1694	1694	0
676	20230714	091100	0	1694	1694	1694	1694	0
677	20230714	091000	0	1694	1694	1694	1694	0
678	20230714	090900	0	1694	1694	1694	1694	0
679	20230714	090800	0	1694	1694	1694	1694	0
680	20230714	090700	0	1694	1694	1694	1694	0
681	20230714	090600	0	1694	1694	1694	1694	0
682	20230714	090500	0	1694	1694	1694	1694	0
683	20230714	090400	0	1694	1694	1694	1694	0
684	20230714	090300	0	1694	1694	1694	1694	0
685	20230714	090200	0	1694	1694	1694	1694	0
686	20230714	090100	0	1694	1694	1694	1694	0
687	20230714	090000	0	1694	1694	1694	1694	0