KissMeData/224020/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	202400	2936820	1896	1896	1896	1896	12
3	20230706	202300	2936820	1896	1896	1896	1896	0
4	20230706	202200	2936820	1896	1896	1896	1896	0
5	20230706	202100	2936820	1896	1896	1896	1896	0
6	20230706	202000	2936820	1896	1896	1896	1896	0
7	20230706	201900	2936820	1896	1896	1896	1896	0
8	20230706	201800	2936820	1896	1896	1896	1896	0
9	20230706	201700	2936820	1896	1896	1896	1896	0
10	20230706	201600	2936820	1896	1896	1896	1896	0
11	20230706	201500	2936820	1896	1896	1896	1896	0
12	20230706	201400	2936820	1896	1896	1896	1896	0
13	20230706	201300	2936820	1896	1896	1896	1896	0
14	20230706	201200	2936820	1896	1896	1896	1896	0
15	20230706	201100	2936820	1896	1896	1896	1896	0
16	20230706	201000	2936820	1896	1896	1896	1896	0
17	20230706	200900	2936820	1896	1896	1896	1896	0
18	20230706	200800	2936820	1896	1896	1896	1896	0
19	20230706	200700	2936820	1896	1896	1896	1896	0
20	20230706	200600	2936820	1896	1896	1896	1896	0
21	20230706	200500	2936820	1896	1896	1896	1896	0
22	20230706	200400	2936820	1896	1896	1896	1896	0
23	20230706	200300	2936820	1896	1896	1896	1896	0
24	20230706	200200	2936820	1896	1896	1896	1896	0
25	20230706	200100	2936820	1896	1896	1896	1896	0
26	20230706	200000	2936820	1896	1896	1896	1896	0
27	20230706	195900	2936820	1896	1896	1896	1896	0
28	20230706	195800	2936820	1896	1896	1896	1896	0
29	20230706	195700	2936820	1896	1896	1896	1896	0
30	20230706	195600	2936820	1896	1896	1896	1896	0
31	20230706	195500	2936820	1896	1896	1896	1896	0
32	20230706	195400	2936820	1896	1896	1896	1896	12
33	20230706	195300	2936820	1896	1896	1896	1896	0
34	20230706	195200	2936820	1896	1896	1896	1896	0
35	20230706	195100	2936820	1896	1896	1896	1896	0
36	20230706	195000	2936820	1896	1896	1896	1896	0
37	20230706	194900	2936820	1896	1896	1896	1896	0
38	20230706	194800	2936820	1896	1896	1896	1896	0
39	20230706	194700	2936820	1896	1896	1896	1896	0
40	20230706	194600	2936820	1896	1896	1896	1896	0
41	20230706	194500	2936820	1896	1896	1896	1896	0
42	20230706	194400	2936820	1896	1896	1896	1896	0
43	20230706	194300	2936820	1896	1896	1896	1896	0
44	20230706	194200	2936820	1896	1896	1896	1896	0
45	20230706	194100	2936820	1896	1896	1896	1896	0
46	20230706	194000	2936820	1896	1896	1896	1896	0
47	20230706	193900	2936820	1896	1896	1896	1896	0
48	20230706	193800	2936820	1896	1896	1896	1896	0
49	20230706	193700	2936820	1896	1896	1896	1896	0
50	20230706	193600	2936820	1896	1896	1896	1896	0
51	20230706	193500	2936820	1896	1896	1896	1896	0
52	20230706	193400	2936820	1896	1896	1896	1896	0
53	20230706	193300	2936820	1896	1896	1896	1896	0
54	20230706	193200	2936820	1896	1896	1896	1896	0
55	20230706	193100	2936820	1896	1896	1896	1896	0
56	20230706	193000	2936820	1896	1896	1896	1896	0
57	20230706	192900	2936820	1896	1896	1896	1896	0
58	20230706	192800	2936820	1896	1896	1896	1896	0
59	20230706	192700	2936820	1896	1896	1896	1896	0
60	20230706	192600	2936820	1896	1896	1896	1896	0
61	20230706	192500	2936820	1896	1896	1896	1896	0
62	20230706	192400	2936820	1896	1896	1896	1896	12
63	20230706	192300	2936820	1896	1896	1896	1896	0
64	20230706	192200	2936820	1896	1896	1896	1896	0
65	20230706	192100	2936820	1896	1896	1896	1896	0
66	20230706	192000	2936820	1896	1896	1896	1896	0
67	20230706	191900	2936820	1896	1896	1896	1896	0
68	20230706	191800	2936820	1896	1896	1896	1896	0
69	20230706	191700	2936820	1896	1896	1896	1896	0
70	20230706	191600	2936820	1896	1896	1896	1896	0
71	20230706	191500	2936820	1896	1896	1896	1896	0
72	20230706	191400	2936820	1896	1896	1896	1896	0
73	20230706	191300	2936820	1896	1896	1896	1896	0
74	20230706	191200	2936820	1896	1896	1896	1896	0
75	20230706	191100	2936820	1896	1896	1896	1896	0
76	20230706	191000	2936820	1896	1896	1896	1896	0
77	20230706	190900	2936820	1896	1896	1896	1896	0
78	20230706	190800	2936820	1896	1896	1896	1896	0
79	20230706	190700	2936820	1896	1896	1896	1896	0
80	20230706	190600	2936820	1896	1896	1896	1896	0
81	20230706	190500	2936820	1896	1896	1896	1896	0
82	20230706	190400	2936820	1896	1896	1896	1896	0
83	20230706	190300	2936820	1896	1896	1896	1896	0
84	20230706	190200	2936820	1896	1896	1896	1896	0
85	20230706	190100	2936820	1896	1896	1896	1896	0
86	20230706	190000	2936820	1896	1896	1896	1896	0
87	20230706	185900	2936820	1896	1896	1896	1896	0
88	20230706	185800	2936820	1896	1896	1896	1896	0
89	20230706	185700	2936820	1896	1896	1896	1896	0
90	20230706	185600	2936820	1896	1896	1896	1896	0
91	20230706	185500	2936820	1896	1896	1896	1896	0
92	20230706	185400	2936820	1896	1896	1896	1896	12
93	20230706	185300	2936820	1896	1896	1896	1896	0
94	20230706	185200	2936820	1896	1896	1896	1896	0
95	20230706	185100	2936820	1896	1896	1896	1896	0
96	20230706	185000	2936820	1896	1896	1896	1896	0
97	20230706	184900	2936820	1896	1896	1896	1896	0
98	20230706	184800	2936820	1896	1896	1896	1896	0
99	20230706	184700	2936820	1896	1896	1896	1896	0
100	20230706	184600	2936820	1896	1896	1896	1896	0
101	20230706	184500	2936820	1896	1896	1896	1896	0
102	20230706	184400	2936820	1896	1896	1896	1896	0
103	20230706	184300	2936820	1896	1896	1896	1896	0
104	20230706	184200	2936820	1896	1896	1896	1896	0
105	20230706	184100	2936820	1896	1896	1896	1896	0
106	20230706	184000	2936820	1896	1896	1896	1896	0
107	20230706	183900	2936820	1896	1896	1896	1896	0
108	20230706	183800	2936820	1896	1896	1896	1896	0
109	20230706	183700	2936820	1896	1896	1896	1896	0
110	20230706	183600	2936820	1896	1896	1896	1896	0
111	20230706	183500	2936820	1896	1896	1896	1896	0
112	20230706	183400	2936820	1896	1896	1896	1896	0
113	20230706	183300	2936820	1896	1896	1896	1896	0
114	20230706	183200	2936820	1896	1896	1896	1896	0
115	20230706	183100	2936820	1896	1896	1896	1896	0
116	20230706	183000	2936820	1896	1896	1896	1896	0
117	20230706	182900	2936820	1896	1896	1896	1896	0
118	20230706	182800	2936820	1896	1896	1896	1896	0
119	20230706	182700	2936820	1896	1896	1896	1896	0
120	20230706	182600	2936820	1896	1896	1896	1896	0
121	20230706	182500	2936820	1896	1896	1896	1896	0
122	20230706	182400	2936820	1896	1896	1896	1896	12
123	20230706	182300	2936820	1896	1896	1896	1896	0
124	20230706	182200	2936820	1896	1896	1896	1896	0
125	20230706	182100	2936820	1896	1896	1896	1896	0
126	20230706	182000	2936820	1896	1896	1896	1896	0
127	20230706	181900	2936820	1896	1896	1896	1896	0
128	20230706	181800	2936820	1896	1896	1896	1896	0
129	20230706	181700	2936820	1896	1896	1896	1896	0
130	20230706	181600	2936820	1896	1896	1896	1896	0
131	20230706	181500	2936820	1896	1896	1896	1896	0
132	20230706	181400	2936820	1896	1896	1896	1896	0
133	20230706	181300	2936820	1896	1896	1896	1896	0
134	20230706	181200	2936820	1896	1896	1896	1896	0
135	20230706	181100	2936820	1896	1896	1896	1896	0
136	20230706	181000	2936820	1896	1896	1896	1896	0
137	20230706	180900	2936820	1896	1896	1896	1896	0
138	20230706	180800	2936820	1896	1896	1896	1896	0
139	20230706	180700	2936820	1896	1896	1896	1896	0
140	20230706	180600	2936820	1896	1896	1896	1896	0
141	20230706	180500	2936820	1896	1896	1896	1896	0
142	20230706	180400	2936820	1896	1896	1896	1896	0
143	20230706	180300	2936820	1896	1896	1896	1896	0
144	20230706	180200	2936820	1896	1896	1896	1896	0
145	20230706	180100	2936820	1896	1896	1896	1896	0
146	20230706	180000	2936820	1896	1896	1896	1896	0
147	20230706	175900	2936820	1896	1896	1896	1896	0
148	20230706	175800	2936820	1896	1896	1896	1896	0
149	20230706	175700	2936820	1896	1896	1896	1896	0
150	20230706	175600	2936820	1896	1896	1896	1896	0
151	20230706	175500	2936820	1896	1896	1896	1896	0
152	20230706	175400	2936820	1896	1896	1896	1896	12
153	20230706	175300	2936820	1896	1896	1896	1896	0
154	20230706	175200	2936820	1896	1896	1896	1896	0
155	20230706	175100	2936820	1896	1896	1896	1896	0
156	20230706	175000	2936820	1896	1896	1896	1896	0
157	20230706	174900	2936820	1896	1896	1896	1896	0
158	20230706	174800	2936820	1896	1896	1896	1896	0
159	20230706	174700	2936820	1896	1896	1896	1896	0
160	20230706	174600	2936820	1896	1896	1896	1896	0
161	20230706	174500	2936820	1896	1896	1896	1896	0
162	20230706	174400	2936820	1896	1896	1896	1896	0
163	20230706	174300	2936820	1896	1896	1896	1896	0
164	20230706	174200	2936820	1896	1896	1896	1896	0
165	20230706	174100	2936820	1896	1896	1896	1896	0
166	20230706	174000	2936820	1896	1896	1896	1896	0
167	20230706	173900	2936820	1896	1896	1896	1896	0
168	20230706	173800	2936820	1896	1896	1896	1896	0
169	20230706	173700	2936820	1896	1896	1896	1896	0
170	20230706	173600	2936820	1896	1896	1896	1896	0
171	20230706	173500	2936820	1896	1896	1896	1896	0
172	20230706	173400	2936820	1896	1896	1896	1896	0
173	20230706	173300	2936820	1896	1896	1896	1896	0
174	20230706	173200	2936820	1896	1896	1896	1896	0
175	20230706	173100	2936820	1896	1896	1896	1896	0
176	20230706	173000	2936820	1896	1896	1896	1896	0
177	20230706	172900	2936820	1896	1896	1896	1896	0
178	20230706	172800	2936820	1896	1896	1896	1896	0
179	20230706	172700	2936820	1896	1896	1896	1896	0
180	20230706	172600	2936820	1896	1896	1896	1896	0
181	20230706	172500	2936820	1896	1896	1896	1896	0
182	20230706	172400	2936820	1896	1896	1896	1896	12
183	20230706	172300	2936820	1896	1896	1896	1896	0
184	20230706	172200	2936820	1896	1896	1896	1896	0
185	20230706	172100	2936820	1896	1896	1896	1896	0
186	20230706	172000	2936820	1896	1896	1896	1896	0
187	20230706	171900	2936820	1896	1896	1896	1896	0
188	20230706	171800	2936820	1896	1896	1896	1896	0
189	20230706	171700	2936820	1896	1896	1896	1896	0
190	20230706	171600	2936820	1896	1896	1896	1896	0
191	20230706	171500	2936820	1896	1896	1896	1896	0
192	20230706	171400	2936820	1896	1896	1896	1896	0
193	20230706	171300	2936820	1896	1896	1896	1896	0
194	20230706	171200	2936820	1896	1896	1896	1896	0
195	20230706	171100	2936820	1896	1896	1896	1896	0
196	20230706	171000	2936820	1896	1896	1896	1896	0
197	20230706	170900	2936820	1896	1896	1896	1896	0
198	20230706	170800	2936820	1896	1896	1896	1896	0
199	20230706	170700	2936820	1896	1896	1896	1896	0
200	20230706	170600	2936820	1896	1896	1896	1896	0
201	20230706	170500	2936820	1896	1896	1896	1896	0
202	20230706	170400	2936820	1896	1896	1896	1896	0
203	20230706	170300	2936820	1896	1896	1896	1896	0
204	20230706	170200	2936820	1896	1896	1896	1896	0
205	20230706	170100	2936820	1896	1896	1896	1896	0
206	20230706	170000	2936820	1896	1896	1896	1896	0
207	20230706	165900	2936820	1896	1896	1896	1896	0
208	20230706	165800	2936820	1896	1896	1896	1896	0
209	20230706	165700	2936820	1896	1896	1896	1896	0
210	20230706	165600	2936820	1896	1896	1896	1896	0
211	20230706	165500	2936820	1896	1896	1896	1896	0
212	20230706	165400	2936820	1896	1896	1896	1896	12
213	20230706	165300	2936820	1896	1896	1896	1896	0
214	20230706	165200	2936820	1896	1896	1896	1896	0
215	20230706	165100	2936820	1896	1896	1896	1896	0
216	20230706	165000	2936820	1896	1896	1896	1896	0
217	20230706	164900	2936820	1896	1896	1896	1896	0
218	20230706	164800	2936820	1896	1896	1896	1896	0
219	20230706	164700	2936820	1896	1896	1896	1896	0
220	20230706	164600	2936820	1896	1896	1896	1896	0
221	20230706	164500	2936820	1896	1896	1896	1896	0
222	20230706	164400	2936820	1896	1896	1896	1896	0
223	20230706	164300	2936820	1896	1896	1896	1896	0
224	20230706	164200	2936820	1896	1896	1896	1896	0
225	20230706	164100	2936820	1896	1896	1896	1896	0
226	20230706	164000	2936820	1896	1896	1896	1896	0
227	20230706	163900	2936820	1896	1896	1896	1896	0
228	20230706	163800	2936820	1896	1896	1896	1896	0
229	20230706	163700	2936820	1896	1896	1896	1896	0
230	20230706	163600	2936820	1896	1896	1896	1896	0
231	20230706	163500	2936820	1896	1896	1896	1896	0
232	20230706	163400	2936820	1896	1896	1896	1896	0
233	20230706	163300	2936820	1896	1896	1896	1896	0
234	20230706	163200	2936820	1896	1896	1896	1896	0
235	20230706	163100	2936820	1896	1896	1896	1896	0
236	20230706	163000	2936820	1896	1896	1896	1896	0
237	20230706	162900	2936820	1896	1896	1896	1896	0
238	20230706	162800	2936820	1896	1896	1896	1896	0
239	20230706	162700	2936820	1896	1896	1896	1896	0
240	20230706	162600	2936820	1896	1896	1896	1896	0
241	20230706	162500	2936820	1896	1896	1896	1896	0
242	20230706	162400	2936820	1896	1896	1896	1896	12
243	20230706	162300	2936820	1896	1896	1896	1896	0
244	20230706	162200	2936820	1896	1896	1896	1896	0
245	20230706	162100	2936820	1896	1896	1896	1896	0
246	20230706	162000	2936820	1896	1896	1896	1896	0
247	20230706	161900	2936820	1896	1896	1896	1896	0
248	20230706	161800	2936820	1896	1896	1896	1896	0
249	20230706	161700	2936820	1896	1896	1896	1896	0
250	20230706	161600	2936820	1896	1896	1896	1896	0
251	20230706	161500	2936820	1896	1896	1896	1896	0
252	20230706	161400	2936820	1896	1896	1896	1896	0
253	20230706	161300	2936820	1896	1896	1896	1896	0
254	20230706	161200	2936820	1896	1896	1896	1896	0
255	20230706	161100	2936820	1896	1896	1896	1896	0
256	20230706	161000	2936820	1896	1896	1896	1896	0
257	20230706	160900	2936820	1896	1896	1896	1896	0
258	20230706	160800	2936820	1896	1896	1896	1896	0
259	20230706	160700	2936820	1896	1896	1896	1896	0
260	20230706	160600	2936820	1896	1896	1896	1896	0
261	20230706	160500	2936820	1896	1896	1896	1896	0
262	20230706	160400	2936820	1896	1896	1896	1896	0
263	20230706	160300	2936820	1896	1896	1896	1896	0
264	20230706	160200	2936820	1896	1896	1896	1896	0
265	20230706	160100	2936820	1896	1896	1896	1896	0
266	20230706	160000	2936820	1896	1896	1896	1896	0
267	20230706	155900	2936820	1896	1896	1896	1896	0
268	20230706	155800	2936820	1896	1896	1896	1896	0
269	20230706	155700	2936820	1896	1896	1896	1896	0
270	20230706	155600	2936820	1896	1896	1896	1896	0
271	20230706	155500	2936820	1896	1896	1896	1896	0
272	20230706	155400	2936820	1896	1896	1896	1896	12
273	20230706	155300	2936820	1896	1896	1896	1896	0
274	20230706	155200	2936820	1896	1896	1896	1896	0
275	20230706	155100	2936820	1896	1896	1896	1896	0
276	20230706	155000	2936820	1896	1896	1896	1896	0
277	20230706	154900	2936820	1896	1896	1896	1896	0
278	20230706	154800	2936820	1896	1896	1896	1896	0
279	20230706	154700	2936820	1896	1896	1896	1896	0
280	20230706	154600	2936820	1896	1896	1896	1896	0
281	20230706	154500	2936820	1896	1896	1896	1896	0
282	20230706	154400	2936820	1896	1896	1896	1896	0
283	20230706	154300	2936820	1896	1896	1896	1896	0
284	20230706	154200	2936820	1896	1896	1896	1896	0
285	20230706	154100	2936820	1896	1896	1896	1896	0
286	20230706	154000	2936820	1896	1896	1896	1896	0
287	20230706	153900	2936820	1896	1896	1896	1896	0
288	20230706	153800	2936820	1896	1896	1896	1896	0
289	20230706	153700	2936820	1896	1896	1896	1896	0
290	20230706	153600	2936820	1896	1896	1896	1896	0
291	20230706	153500	2936820	1896	1896	1896	1896	0
292	20230706	153400	2936820	1896	1896	1896	1896	0
293	20230706	153300	2936820	1896	1896	1896	1896	0
294	20230706	153200	2936820	1896	1896	1896	1896	0
295	20230706	153100	2936820	1896	1896	1896	1896	0
296	20230706	153000	2936820	1896	1896	1896	1896	12
297	20230706	152900	2914068	1898	1898	1898	1898	0
298	20230706	152800	2914068	1898	1898	1898	1898	0
299	20230706	152700	2914068	1898	1898	1898	1898	0
300	20230706	152600	2914068	1898	1898	1898	1898	0
301	20230706	152500	2914068	1898	1898	1898	1898	0
302	20230706	152400	2914068	1898	1898	1898	1898	0
303	20230706	152300	2914068	1898	1898	1898	1898	0
304	20230706	152200	2914068	1898	1898	1898	1898	0
305	20230706	152100	2914068	1898	1898	1898	1898	0
306	20230706	152000	2914068	1898	1898	1898	1898	0
307	20230706	151900	2914068	1898	1898	1898	1898	0
308	20230706	151800	2914068	1898	1898	1898	1898	0
309	20230706	151700	2914068	1898	1898	1898	1898	0
310	20230706	151600	2914068	1898	1898	1898	1898	0
311	20230706	151500	2914068	1898	1898	1898	1898	0
312	20230706	151400	2914068	1898	1898	1898	1898	0
313	20230706	151300	2914068	1898	1898	1898	1898	0
314	20230706	151200	2914068	1898	1898	1898	1898	0
315	20230706	151100	2914068	1898	1898	1898	1898	0
316	20230706	151000	2914068	1898	1898	1898	1898	0
317	20230706	150900	2914068	1898	1898	1898	1898	0
318	20230706	150800	2914068	1898	1898	1898	1898	0
319	20230706	150700	2914068	1898	1898	1898	1898	0
320	20230706	150600	2914068	1898	1898	1898	1898	0
321	20230706	150500	2914068	1898	1898	1898	1898	0
322	20230706	150400	2914068	1898	1898	1898	1898	0
323	20230706	150300	2914068	1898	1898	1898	1898	0
324	20230706	150200	2914068	1898	1898	1898	1898	0
325	20230706	150100	2914068	1898	1898	1898	1898	0
326	20230706	150000	2914068	1898	1898	1898	1898	0
327	20230706	145900	2914068	1898	1898	1898	1898	0
328	20230706	145800	2914068	1898	1898	1898	1898	0
329	20230706	145700	2914068	1898	1898	1898	1898	0
330	20230706	145600	2914068	1898	1898	1898	1898	0
331	20230706	145500	2914068	1898	1898	1898	1898	0
332	20230706	145400	2914068	1898	1898	1898	1898	0
333	20230706	145300	2914068	1898	1898	1898	1898	0
334	20230706	145200	2914068	1898	1898	1898	1898	0
335	20230706	145100	2914068	1898	1898	1898	1898	0
336	20230706	145000	2914068	1898	1898	1898	1898	0
337	20230706	144900	2914068	1898	1898	1898	1898	0
338	20230706	144800	2914068	1898	1898	1898	1898	0
339	20230706	144700	2914068	1898	1898	1898	1898	0
340	20230706	144600	2914068	1898	1898	1898	1898	0
341	20230706	144500	2914068	1898	1898	1898	1898	0
342	20230706	144400	2914068	1898	1898	1898	1898	0
343	20230706	144300	2914068	1898	1898	1898	1898	0
344	20230706	144200	2914068	1898	1898	1898	1898	0
345	20230706	144100	2914068	1898	1898	1898	1898	0
346	20230706	144000	2914068	1898	1898	1898	1898	0
347	20230706	143900	2914068	1898	1898	1898	1898	0
348	20230706	143800	2914068	1898	1898	1898	1898	0
349	20230706	143700	2914068	1898	1898	1898	1898	0
350	20230706	143600	2914068	1898	1898	1898	1898	0
351	20230706	143500	2914068	1898	1898	1898	1898	0
352	20230706	143400	2914068	1898	1898	1898	1898	0
353	20230706	143300	2914068	1898	1898	1898	1898	0
354	20230706	143200	2914068	1898	1898	1898	1898	0
355	20230706	143100	2914068	1898	1898	1898	1898	0
356	20230706	143000	2914068	1898	1898	1898	1898	0
357	20230706	142900	2914068	1898	1898	1898	1898	0
358	20230706	142800	2914068	1898	1898	1898	1898	0
359	20230706	142700	2914068	1898	1898	1898	1898	0
360	20230706	142600	2914068	1898	1898	1898	1898	0
361	20230706	142500	2914068	1898	1898	1898	1898	0
362	20230706	142400	2914068	1898	1898	1898	1898	0
363	20230706	142300	2914068	1898	1898	1898	1898	0
364	20230706	142200	2914068	1898	1898	1898	1898	0
365	20230706	142100	2914068	1898	1898	1898	1898	0
366	20230706	142000	2914068	1898	1898	1898	1898	0
367	20230706	141900	2914068	1898	1898	1898	1898	0
368	20230706	141800	2914068	1898	1898	1898	1898	0
369	20230706	141700	2914068	1898	1898	1898	1898	0
370	20230706	141600	2914068	1898	1898	1898	1898	0
371	20230706	141500	2914068	1898	1898	1898	1898	0
372	20230706	141400	2914068	1898	1898	1898	1898	0
373	20230706	141300	2914068	1898	1898	1898	1898	0
374	20230706	141200	2914068	1898	1898	1898	1898	0
375	20230706	141100	2914068	1898	1898	1898	1898	0
376	20230706	141000	2914068	1898	1898	1898	1898	0
377	20230706	140900	2914068	1898	1898	1898	1898	0
378	20230706	140800	2914068	1898	1898	1898	1898	0
379	20230706	140700	2914068	1898	1898	1898	1898	0
380	20230706	140600	2914068	1898	1898	1898	1898	0
381	20230706	140500	2914068	1898	1898	1898	1898	0
382	20230706	140400	2914068	1898	1898	1898	1898	0
383	20230706	140300	2914068	1898	1898	1898	1898	0
384	20230706	140200	2914068	1898	1898	1898	1898	0
385	20230706	140100	2914068	1898	1898	1898	1898	0
386	20230706	140000	2914068	1898	1898	1898	1898	0
387	20230706	135900	2914068	1898	1898	1898	1898	0
388	20230706	135800	2914068	1898	1898	1898	1898	0
389	20230706	135700	2914068	1898	1898	1898	1898	0
390	20230706	135600	2914068	1898	1898	1898	1898	0
391	20230706	135500	2914068	1898	1898	1898	1898	0
392	20230706	135400	2914068	1898	1898	1898	1898	0
393	20230706	135300	2914068	1898	1898	1898	1898	0
394	20230706	135200	2914068	1898	1898	1898	1898	0
395	20230706	135100	2914068	1898	1898	1898	1898	0
396	20230706	135000	2914068	1898	1898	1898	1898	0
397	20230706	134900	2914068	1898	1898	1898	1898	0
398	20230706	134800	2914068	1898	1898	1898	1898	0
399	20230706	134700	2914068	1898	1898	1898	1898	0
400	20230706	134600	2914068	1898	1898	1898	1898	0
401	20230706	134500	2914068	1898	1898	1898	1898	0
402	20230706	134400	2914068	1898	1898	1898	1898	0
403	20230706	134300	2914068	1898	1898	1898	1898	0
404	20230706	134200	2914068	1898	1898	1898	1898	0
405	20230706	134100	2914068	1898	1898	1898	1898	0
406	20230706	134000	2914068	1898	1898	1898	1898	0
407	20230706	133900	2914068	1898	1898	1898	1898	0
408	20230706	133800	2914068	1898	1898	1898	1898	0
409	20230706	133700	2914068	1898	1898	1898	1898	0
410	20230706	133600	2914068	1898	1898	1898	1898	0
411	20230706	133500	2914068	1898	1898	1898	1898	0
412	20230706	133400	2914068	1898	1898	1898	1898	0
413	20230706	133300	2914068	1898	1898	1898	1898	2
414	20230706	133200	2910272	1898	1700	1898	1700	351
415	20230706	133100	2313374	1700	1700	1700	1700	100
416	20230706	133000	2143374	1700	1700	1700	1700	361
417	20230706	132900	1529674	1700	1699	1700	1699	100
418	20230706	132800	1359762	1981	1981	1981	1981	0
419	20230706	132700	1359762	1981	1981	1981	1981	0
420	20230706	132600	1359762	1981	1981	1981	1981	0
421	20230706	132500	1359762	1981	1981	1981	1981	0
422	20230706	132400	1359762	1981	1981	1981	1981	0
423	20230706	132300	1359762	1981	1981	1981	1981	0
424	20230706	132200	1359762	1981	1981	1981	1981	0
425	20230706	132100	1359762	1981	1981	1981	1981	0
426	20230706	132000	1359762	1981	1981	1981	1981	0
427	20230706	131900	1359762	1981	1981	1981	1981	0
428	20230706	131800	1359762	1981	1981	1981	1981	0
429	20230706	131700	1359762	1981	1981	1981	1981	0
430	20230706	131600	1359762	1981	1981	1981	1981	0
431	20230706	131500	1359762	1981	1981	1981	1981	0
432	20230706	131400	1359762	1981	1981	1981	1981	0
433	20230706	131300	1359762	1981	1981	1981	1981	0
434	20230706	131200	1359762	1981	1981	1981	1981	0
435	20230706	131100	1359762	1981	1981	1981	1981	0
436	20230706	131000	1359762	1981	1981	1981	1981	0
437	20230706	130900	1359762	1981	1981	1981	1981	0
438	20230706	130800	1359762	1981	1981	1981	1981	0
439	20230706	130700	1359762	1981	1981	1981	1981	0
440	20230706	130600	1359762	1981	1981	1981	1981	0
441	20230706	130500	1359762	1981	1981	1981	1981	0
442	20230706	130400	1359762	1981	1981	1981	1981	0
443	20230706	130300	1359762	1981	1981	1981	1981	0
444	20230706	130200	1359762	1981	1981	1981	1981	0
445	20230706	130100	1359762	1981	1981	1981	1981	0
446	20230706	130000	1359762	1981	1981	1981	1981	0
447	20230706	125900	1359762	1981	1981	1981	1981	0
448	20230706	125800	1359762	1981	1981	1981	1981	0
449	20230706	125700	1359762	1981	1981	1981	1981	0
450	20230706	125600	1359762	1981	1981	1981	1981	0
451	20230706	125500	1359762	1981	1981	1981	1981	0
452	20230706	125400	1359762	1981	1981	1981	1981	0
453	20230706	125300	1359762	1981	1981	1981	1981	0
454	20230706	125200	1359762	1981	1981	1981	1981	0
455	20230706	125100	1359762	1981	1981	1981	1981	0
456	20230706	125000	1359762	1981	1981	1981	1981	0
457	20230706	124900	1359762	1981	1981	1981	1981	0
458	20230706	124800	1359762	1981	1981	1981	1981	0
459	20230706	124700	1359762	1981	1981	1981	1981	0
460	20230706	124600	1359762	1981	1981	1981	1981	0
461	20230706	124500	1359762	1981	1981	1981	1981	0
462	20230706	124400	1359762	1981	1981	1981	1981	0
463	20230706	124300	1359762	1981	1981	1981	1981	0
464	20230706	124200	1359762	1981	1981	1981	1981	0
465	20230706	124100	1359762	1981	1981	1981	1981	0
466	20230706	124000	1359762	1981	1981	1981	1981	0
467	20230706	123900	1359762	1981	1981	1981	1981	0
468	20230706	123800	1359762	1981	1981	1981	1981	0
469	20230706	123700	1359762	1981	1981	1981	1981	0
470	20230706	123600	1359762	1981	1981	1981	1981	0
471	20230706	123500	1359762	1981	1981	1981	1981	0
472	20230706	123400	1359762	1981	1981	1981	1981	0
473	20230706	123300	1359762	1981	1981	1981	1981	0
474	20230706	123200	1359762	1981	1981	1981	1981	0
475	20230706	123100	1359762	1981	1981	1981	1981	0
476	20230706	123000	1359762	1981	1981	1981	1981	0
477	20230706	122900	1359762	1981	1981	1981	1981	0
478	20230706	122800	1359762	1981	1981	1981	1981	0
479	20230706	122700	1359762	1981	1981	1981	1981	0
480	20230706	122600	1359762	1981	1981	1981	1981	0
481	20230706	122500	1359762	1981	1981	1981	1981	0
482	20230706	122400	1359762	1981	1981	1981	1981	0
483	20230706	122300	1359762	1981	1981	1981	1981	0
484	20230706	122200	1359762	1981	1981	1981	1981	0
485	20230706	122100	1359762	1981	1981	1981	1981	0
486	20230706	122000	1359762	1981	1981	1981	1981	0
487	20230706	121900	1359762	1981	1981	1981	1981	0
488	20230706	121800	1359762	1981	1981	1981	1981	0
489	20230706	121700	1359762	1981	1981	1981	1981	0
490	20230706	121600	1359762	1981	1981	1981	1981	0
491	20230706	121500	1359762	1981	1981	1981	1981	0
492	20230706	121400	1359762	1981	1981	1981	1981	0
493	20230706	121300	1359762	1981	1981	1981	1981	0
494	20230706	121200	1359762	1981	1981	1981	1981	0
495	20230706	121100	1359762	1981	1981	1981	1981	0
496	20230706	121000	1359762	1981	1981	1981	1981	0
497	20230706	120900	1359762	1981	1981	1981	1981	0
498	20230706	120800	1359762	1981	1981	1981	1981	0
499	20230706	120700	1359762	1981	1981	1981	1981	0
500	20230706	120600	1359762	1981	1981	1981	1981	0
501	20230706	120500	1359762	1981	1981	1981	1981	0
502	20230706	120400	1359762	1981	1981	1981	1981	0
503	20230706	120300	1359762	1981	1981	1981	1981	0
504	20230706	120200	1359762	1981	1981	1981	1981	0
505	20230706	120100	1359762	1981	1981	1981	1981	0
506	20230706	120000	1359762	1981	1981	1981	1981	0
507	20230706	115900	1359762	1981	1981	1981	1981	0
508	20230706	115800	1359762	1981	1981	1981	1981	0
509	20230706	115700	1359762	1981	1981	1981	1981	0
510	20230706	115600	1359762	1981	1981	1981	1981	0
511	20230706	115500	1359762	1981	1981	1981	1981	0
512	20230706	115400	1359762	1981	1981	1981	1981	0
513	20230706	115300	1359762	1981	1981	1981	1981	0
514	20230706	115200	1359762	1981	1981	1981	1981	0
515	20230706	115100	1359762	1981	1981	1981	1981	0
516	20230706	115000	1359762	1981	1981	1981	1981	0
517	20230706	114900	1359762	1981	1981	1981	1981	0
518	20230706	114800	1359762	1981	1981	1981	1981	0
519	20230706	114700	1359762	1981	1981	1981	1981	0
520	20230706	114600	1359762	1981	1981	1981	1981	0
521	20230706	114500	1359762	1981	1981	1981	1981	0
522	20230706	114400	1359762	1981	1981	1981	1981	0
523	20230706	114300	1359762	1981	1981	1981	1981	0
524	20230706	114200	1359762	1981	1981	1981	1981	0
525	20230706	114100	1359762	1981	1981	1981	1981	0
526	20230706	114000	1359762	1981	1981	1981	1981	0
527	20230706	113900	1359762	1981	1981	1981	1981	0
528	20230706	113800	1359762	1981	1981	1981	1981	0
529	20230706	113700	1359762	1981	1981	1981	1981	0
530	20230706	113600	1359762	1981	1981	1981	1981	0
531	20230706	113500	1359762	1981	1981	1981	1981	0
532	20230706	113400	1359762	1981	1981	1981	1981	0
533	20230706	113300	1359762	1981	1981	1981	1981	0
534	20230706	113200	1359762	1981	1981	1981	1981	0
535	20230706	113100	1359762	1981	1981	1981	1981	0
536	20230706	113000	1359762	1981	1981	1981	1981	0
537	20230706	112900	1359762	1981	1981	1981	1981	0
538	20230706	112800	1359762	1981	1981	1981	1981	0
539	20230706	112700	1359762	1981	1981	1981	1981	0
540	20230706	112600	1359762	1981	1981	1981	1981	0
541	20230706	112500	1359762	1981	1981	1981	1981	0
542	20230706	112400	1359762	1981	1981	1981	1981	0
543	20230706	112300	1359762	1981	1981	1981	1981	0
544	20230706	112200	1359762	1981	1981	1981	1981	0
545	20230706	112100	1359762	1981	1981	1981	1981	0
546	20230706	112000	1359762	1981	1981	1981	1981	0
547	20230706	111900	1359762	1981	1981	1981	1981	0
548	20230706	111800	1359762	1981	1981	1981	1981	0
549	20230706	111700	1359762	1981	1981	1981	1981	0
550	20230706	111600	1359762	1981	1981	1981	1981	0
551	20230706	111500	1359762	1981	1981	1981	1981	0
552	20230706	111400	1359762	1981	1981	1981	1981	0
553	20230706	111300	1359762	1981	1981	1981	1981	0
554	20230706	111200	1359762	1981	1981	1981	1981	0
555	20230706	111100	1359762	1981	1981	1981	1981	0
556	20230706	111000	1359762	1981	1981	1981	1981	0
557	20230706	110900	1359762	1981	1981	1981	1981	0
558	20230706	110800	1359762	1981	1981	1981	1981	0
559	20230706	110700	1359762	1981	1981	1981	1981	0
560	20230706	110600	1359762	1981	1981	1981	1981	0
561	20230706	110500	1359762	1981	1981	1981	1981	0
562	20230706	110400	1359762	1981	1981	1981	1981	0
563	20230706	110300	1359762	1981	1981	1981	1981	0
564	20230706	110200	1359762	1981	1981	1981	1981	0
565	20230706	110100	1359762	1981	1981	1981	1981	0
566	20230706	110000	1359762	1981	1981	1981	1981	0
567	20230706	105900	1359762	1981	1981	1981	1981	0
568	20230706	105800	1359762	1981	1981	1981	1981	0
569	20230706	105700	1359762	1981	1981	1981	1981	0
570	20230706	105600	1359762	1981	1981	1981	1981	0
571	20230706	105500	1359762	1981	1981	1981	1981	0
572	20230706	105400	1359762	1981	1981	1981	1981	0
573	20230706	105300	1359762	1981	1981	1981	1981	0
574	20230706	105200	1359762	1981	1981	1981	1981	0
575	20230706	105100	1359762	1981	1981	1981	1981	0
576	20230706	105000	1359762	1981	1981	1981	1981	0
577	20230706	104900	1359762	1981	1981	1981	1981	0
578	20230706	104800	1359762	1981	1981	1981	1981	0
579	20230706	104700	1359762	1981	1981	1981	1981	0
580	20230706	104600	1359762	1981	1981	1981	1981	0
581	20230706	104500	1359762	1981	1981	1981	1981	0
582	20230706	104400	1359762	1981	1981	1981	1981	0
583	20230706	104300	1359762	1981	1981	1981	1981	0
584	20230706	104200	1359762	1981	1981	1981	1981	0
585	20230706	104100	1359762	1981	1981	1981	1981	0
586	20230706	104000	1359762	1981	1981	1981	1981	0
587	20230706	103900	1359762	1981	1981	1981	1981	0
588	20230706	103800	1359762	1981	1981	1981	1981	0
589	20230706	103700	1359762	1981	1981	1981	1981	0
590	20230706	103600	1359762	1981	1981	1981	1981	0
591	20230706	103500	1359762	1981	1981	1981	1981	0
592	20230706	103400	1359762	1981	1981	1981	1981	0
593	20230706	103300	1359762	1981	1981	1981	1981	0
594	20230706	103200	1359762	1981	1981	1981	1981	0
595	20230706	103100	1359762	1981	1981	1981	1981	0
596	20230706	103000	1359762	1981	1981	1981	1981	0
597	20230706	102900	1359762	1981	1981	1981	1981	0
598	20230706	102800	1359762	1981	1981	1981	1981	0
599	20230706	102700	1359762	1981	1981	1981	1981	0
600	20230706	102600	1359762	1981	1981	1981	1981	0
601	20230706	102500	1359762	1981	1981	1981	1981	0
602	20230706	102400	1359762	1981	1981	1981	1981	0
603	20230706	102300	1359762	1981	1981	1981	1981	0
604	20230706	102200	1359762	1981	1981	1981	1981	0
605	20230706	102100	1359762	1981	1981	1981	1981	0
606	20230706	102000	1359762	1981	1981	1981	1981	0
607	20230706	101900	1359762	1981	1981	1981	1981	0
608	20230706	101800	1359762	1981	1981	1981	1981	0
609	20230706	101700	1359762	1981	1981	1981	1981	0
610	20230706	101600	1359762	1981	1981	1981	1981	0
611	20230706	101500	1359762	1981	1981	1981	1981	0
612	20230706	101400	1359762	1981	1981	1981	1981	0
613	20230706	101300	1359762	1981	1981	1981	1981	0
614	20230706	101200	1359762	1981	1981	1981	1981	0
615	20230706	101100	1359762	1981	1981	1981	1981	0
616	20230706	101000	1359762	1981	1981	1981	1981	0
617	20230706	100900	1359762	1981	1981	1981	1981	0
618	20230706	100800	1359762	1981	1981	1981	1981	0
619	20230706	100700	1359762	1981	1981	1981	1981	0
620	20230706	100600	1359762	1981	1981	1981	1981	0
621	20230706	100500	1359762	1981	1981	1981	1981	0
622	20230706	100400	1359762	1981	1981	1981	1981	0
623	20230706	100300	1359762	1981	1981	1981	1981	0
624	20230706	100200	1359762	1981	1981	1981	1981	0
625	20230706	100100	1359762	1981	1981	1981	1981	0
626	20230706	100000	1359762	1981	1981	1981	1981	0
627	20230706	095900	1359762	1981	1981	1981	1981	0
628	20230706	095800	1359762	1981	1981	1981	1981	0
629	20230706	095700	1359762	1981	1981	1981	1981	0
630	20230706	095600	1359762	1981	1981	1981	1981	0
631	20230706	095500	1359762	1981	1981	1981	1981	0
632	20230706	095400	1359762	1981	1981	1981	1981	0
633	20230706	095300	1359762	1981	1981	1981	1981	0
634	20230706	095200	1359762	1981	1981	1981	1981	0
635	20230706	095100	1359762	1981	1981	1981	1981	0
636	20230706	095000	1359762	1981	1981	1981	1981	0
637	20230706	094900	1359762	1981	1981	1981	1981	0
638	20230706	094800	1359762	1981	1981	1981	1981	0
639	20230706	094700	1359762	1981	1981	1981	1981	0
640	20230706	094600	1359762	1981	1981	1981	1981	0
641	20230706	094500	1359762	1981	1981	1981	1981	0
642	20230706	094400	1359762	1981	1981	1981	1981	0
643	20230706	094300	1359762	1981	1981	1981	1981	0
644	20230706	094200	1359762	1981	1981	1981	1981	0
645	20230706	094100	1359762	1981	1981	1981	1981	0
646	20230706	094000	1359762	1981	1981	1981	1981	0
647	20230706	093900	1359762	1981	1981	1981	1981	1
648	20230706	093800	1357781	1980	1980	1980	1980	2
649	20230706	093700	1353821	1988	1988	1988	1988	0
650	20230706	093600	1353821	1988	1520	1988	1502	894
651	20230706	093500	10000	2000	2000	2000	2000	0
652	20230706	093400	10000	2000	2000	2000	2000	0
653	20230706	093300	10000	2000	2000	2000	2000	0
654	20230706	093200	10000	2000	2000	2000	2000	0
655	20230706	093100	10000	2000	2000	2000	2000	0
656	20230706	093000	10000	2000	2000	2000	2000	0
657	20230706	092900	10000	2000	2000	2000	2000	0
658	20230706	092800	10000	2000	2000	2000	2000	0
659	20230706	092700	10000	2000	2000	2000	2000	0
660	20230706	092600	10000	2000	2000	2000	2000	0
661	20230706	092500	10000	2000	2000	2000	2000	0
662	20230706	092400	10000	2000	2000	2000	2000	0
663	20230706	092300	10000	2000	2000	2000	2000	0
664	20230706	092200	10000	2000	2000	2000	2000	0
665	20230706	092100	10000	2000	2000	2000	2000	0
666	20230706	092000	10000	2000	2000	2000	2000	0
667	20230706	091900	10000	2000	2000	2000	2000	0
668	20230706	091800	10000	2000	2000	2000	2000	0
669	20230706	091700	10000	2000	2000	2000	2000	0
670	20230706	091600	10000	2000	2000	2000	2000	0
671	20230706	091500	10000	2000	2000	2000	2000	0
672	20230706	091400	10000	2000	2000	2000	2000	0
673	20230706	091300	10000	2000	2000	2000	2000	0
674	20230706	091200	10000	2000	2000	2000	2000	0
675	20230706	091100	10000	2000	2000	2000	2000	0
676	20230706	091000	10000	2000	2000	2000	2000	0
677	20230706	090900	10000	2000	2000	2000	2000	0
678	20230706	090800	10000	2000	2000	2000	2000	0
679	20230706	090700	10000	2000	2000	2000	2000	0
680	20230706	090600	10000	2000	2000	2000	2000	0
681	20230706	090500	10000	2000	2000	2000	2000	0
682	20230706	090400	10000	2000	2000	2000	2000	0
683	20230706	090300	10000	2000	2000	2000	2000	0
684	20230706	090200	10000	2000	2000	2000	2000	0
685	20230706	090100	10000	2000	2000	2000	2000	0
686	20230706	090000	10000	2000	2000	2000	2000	5