KissMeData/243870/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	203200	5713930	13400	13400	13400	13400	1
3	20230714	203100	5713930	13400	13400	13400	13400	0
4	20230714	203000	5713930	13400	13400	13400	13400	0
5	20230714	202900	5713930	13400	13400	13400	13400	0
6	20230714	202800	5713930	13400	13400	13400	13400	0
7	20230714	202700	5713930	13400	13400	13400	13400	0
8	20230714	202600	5713930	13400	13400	13400	13400	0
9	20230714	202500	5713930	13400	13400	13400	13400	0
10	20230714	202400	5713930	13400	13400	13400	13400	0
11	20230714	202300	5713930	13400	13400	13400	13400	0
12	20230714	202200	5713930	13400	13400	13400	13400	0
13	20230714	202100	5713930	13400	13400	13400	13400	0
14	20230714	202000	5713930	13400	13400	13400	13400	0
15	20230714	201900	5713930	13400	13400	13400	13400	0
16	20230714	201800	5713930	13400	13400	13400	13400	0
17	20230714	201700	5713930	13400	13400	13400	13400	0
18	20230714	201600	5713930	13400	13400	13400	13400	0
19	20230714	201500	5713930	13400	13400	13400	13400	0
20	20230714	201400	5713930	13400	13400	13400	13400	0
21	20230714	201300	5713930	13400	13400	13400	13400	0
22	20230714	201200	5713930	13400	13400	13400	13400	0
23	20230714	201100	5713930	13400	13400	13400	13400	0
24	20230714	201000	5713930	13400	13400	13400	13400	0
25	20230714	200900	5713930	13400	13400	13400	13400	0
26	20230714	200800	5713930	13400	13400	13400	13400	0
27	20230714	200700	5713930	13400	13400	13400	13400	0
28	20230714	200600	5713930	13400	13400	13400	13400	0
29	20230714	200500	5713930	13400	13400	13400	13400	0
30	20230714	200400	5713930	13400	13400	13400	13400	0
31	20230714	200300	5713930	13400	13400	13400	13400	0
32	20230714	200200	5713930	13400	13400	13400	13400	1
33	20230714	200100	5713930	13400	13400	13400	13400	0
34	20230714	200000	5713930	13400	13400	13400	13400	0
35	20230714	195900	5713930	13400	13400	13400	13400	0
36	20230714	195800	5713930	13400	13400	13400	13400	0
37	20230714	195700	5713930	13400	13400	13400	13400	0
38	20230714	195600	5713930	13400	13400	13400	13400	0
39	20230714	195500	5713930	13400	13400	13400	13400	0
40	20230714	195400	5713930	13400	13400	13400	13400	0
41	20230714	195300	5713930	13400	13400	13400	13400	0
42	20230714	195200	5713930	13400	13400	13400	13400	0
43	20230714	195100	5713930	13400	13400	13400	13400	0
44	20230714	195000	5713930	13400	13400	13400	13400	0
45	20230714	194900	5713930	13400	13400	13400	13400	0
46	20230714	194800	5713930	13400	13400	13400	13400	0
47	20230714	194700	5713930	13400	13400	13400	13400	0
48	20230714	194600	5713930	13400	13400	13400	13400	0
49	20230714	194500	5713930	13400	13400	13400	13400	0
50	20230714	194400	5713930	13400	13400	13400	13400	0
51	20230714	194300	5713930	13400	13400	13400	13400	0
52	20230714	194200	5713930	13400	13400	13400	13400	0
53	20230714	194100	5713930	13400	13400	13400	13400	0
54	20230714	194000	5713930	13400	13400	13400	13400	0
55	20230714	193900	5713930	13400	13400	13400	13400	0
56	20230714	193800	5713930	13400	13400	13400	13400	0
57	20230714	193700	5713930	13400	13400	13400	13400	0
58	20230714	193600	5713930	13400	13400	13400	13400	0
59	20230714	193500	5713930	13400	13400	13400	13400	0
60	20230714	193400	5713930	13400	13400	13400	13400	0
61	20230714	193300	5713930	13400	13400	13400	13400	0
62	20230714	193200	5713930	13400	13400	13400	13400	1
63	20230714	193100	5713930	13400	13400	13400	13400	0
64	20230714	193000	5713930	13400	13400	13400	13400	0
65	20230714	192900	5713930	13400	13400	13400	13400	0
66	20230714	192800	5713930	13400	13400	13400	13400	0
67	20230714	192700	5713930	13400	13400	13400	13400	0
68	20230714	192600	5713930	13400	13400	13400	13400	0
69	20230714	192500	5713930	13400	13400	13400	13400	0
70	20230714	192400	5713930	13400	13400	13400	13400	0
71	20230714	192300	5713930	13400	13400	13400	13400	0
72	20230714	192200	5713930	13400	13400	13400	13400	0
73	20230714	192100	5713930	13400	13400	13400	13400	0
74	20230714	192000	5713930	13400	13400	13400	13400	0
75	20230714	191900	5713930	13400	13400	13400	13400	0
76	20230714	191800	5713930	13400	13400	13400	13400	0
77	20230714	191700	5713930	13400	13400	13400	13400	0
78	20230714	191600	5713930	13400	13400	13400	13400	0
79	20230714	191500	5713930	13400	13400	13400	13400	0
80	20230714	191400	5713930	13400	13400	13400	13400	0
81	20230714	191300	5713930	13400	13400	13400	13400	0
82	20230714	191200	5713930	13400	13400	13400	13400	0
83	20230714	191100	5713930	13400	13400	13400	13400	0
84	20230714	191000	5713930	13400	13400	13400	13400	0
85	20230714	190900	5713930	13400	13400	13400	13400	0
86	20230714	190800	5713930	13400	13400	13400	13400	0
87	20230714	190700	5713930	13400	13400	13400	13400	0
88	20230714	190600	5713930	13400	13400	13400	13400	0
89	20230714	190500	5713930	13400	13400	13400	13400	0
90	20230714	190400	5713930	13400	13400	13400	13400	0
91	20230714	190300	5713930	13400	13400	13400	13400	0
92	20230714	190200	5713930	13400	13400	13400	13400	1
93	20230714	190100	5713930	13400	13400	13400	13400	0
94	20230714	190000	5713930	13400	13400	13400	13400	0
95	20230714	185900	5713930	13400	13400	13400	13400	0
96	20230714	185800	5713930	13400	13400	13400	13400	0
97	20230714	185700	5713930	13400	13400	13400	13400	0
98	20230714	185600	5713930	13400	13400	13400	13400	0
99	20230714	185500	5713930	13400	13400	13400	13400	0
100	20230714	185400	5713930	13400	13400	13400	13400	0
101	20230714	185300	5713930	13400	13400	13400	13400	0
102	20230714	185200	5713930	13400	13400	13400	13400	0
103	20230714	185100	5713930	13400	13400	13400	13400	0
104	20230714	185000	5713930	13400	13400	13400	13400	0
105	20230714	184900	5713930	13400	13400	13400	13400	0
106	20230714	184800	5713930	13400	13400	13400	13400	0
107	20230714	184700	5713930	13400	13400	13400	13400	0
108	20230714	184600	5713930	13400	13400	13400	13400	0
109	20230714	184500	5713930	13400	13400	13400	13400	0
110	20230714	184400	5713930	13400	13400	13400	13400	0
111	20230714	184300	5713930	13400	13400	13400	13400	0
112	20230714	184200	5713930	13400	13400	13400	13400	0
113	20230714	184100	5713930	13400	13400	13400	13400	0
114	20230714	184000	5713930	13400	13400	13400	13400	0
115	20230714	183900	5713930	13400	13400	13400	13400	0
116	20230714	183800	5713930	13400	13400	13400	13400	0
117	20230714	183700	5713930	13400	13400	13400	13400	0
118	20230714	183600	5713930	13400	13400	13400	13400	0
119	20230714	183500	5713930	13400	13400	13400	13400	0
120	20230714	183400	5713930	13400	13400	13400	13400	0
121	20230714	183300	5713930	13400	13400	13400	13400	0
122	20230714	183200	5713930	13400	13400	13400	13400	1
123	20230714	183100	5713930	13400	13400	13400	13400	0
124	20230714	183000	5713930	13400	13400	13400	13400	0
125	20230714	182900	5713930	13400	13400	13400	13400	0
126	20230714	182800	5713930	13400	13400	13400	13400	0
127	20230714	182700	5713930	13400	13400	13400	13400	0
128	20230714	182600	5713930	13400	13400	13400	13400	0
129	20230714	182500	5713930	13400	13400	13400	13400	0
130	20230714	182400	5713930	13400	13400	13400	13400	0
131	20230714	182300	5713930	13400	13400	13400	13400	0
132	20230714	182200	5713930	13400	13400	13400	13400	0
133	20230714	182100	5713930	13400	13400	13400	13400	0
134	20230714	182000	5713930	13400	13400	13400	13400	0
135	20230714	181900	5713930	13400	13400	13400	13400	0
136	20230714	181800	5713930	13400	13400	13400	13400	0
137	20230714	181700	5713930	13400	13400	13400	13400	0
138	20230714	181600	5713930	13400	13400	13400	13400	0
139	20230714	181500	5713930	13400	13400	13400	13400	0
140	20230714	181400	5713930	13400	13400	13400	13400	0
141	20230714	181300	5713930	13400	13400	13400	13400	0
142	20230714	181200	5713930	13400	13400	13400	13400	0
143	20230714	181100	5713930	13400	13400	13400	13400	0
144	20230714	181000	5713930	13400	13400	13400	13400	0
145	20230714	180900	5713930	13400	13400	13400	13400	0
146	20230714	180800	5713930	13400	13400	13400	13400	0
147	20230714	180700	5713930	13400	13400	13400	13400	0
148	20230714	180600	5713930	13400	13400	13400	13400	0
149	20230714	180500	5713930	13400	13400	13400	13400	0
150	20230714	180400	5713930	13400	13400	13400	13400	0
151	20230714	180300	5713930	13400	13400	13400	13400	0
152	20230714	180200	5713930	13400	13400	13400	13400	1
153	20230714	180100	5713930	13400	13400	13400	13400	0
154	20230714	180000	5713930	13400	13400	13400	13400	0
155	20230714	175900	5713930	13400	13400	13400	13400	0
156	20230714	175800	5713930	13400	13400	13400	13400	0
157	20230714	175700	5713930	13400	13400	13400	13400	0
158	20230714	175600	5713930	13400	13400	13400	13400	0
159	20230714	175500	5713930	13400	13400	13400	13400	0
160	20230714	175400	5713930	13400	13400	13400	13400	0
161	20230714	175300	5713930	13400	13400	13400	13400	0
162	20230714	175200	5713930	13400	13400	13400	13400	0
163	20230714	175100	5713930	13400	13400	13400	13400	0
164	20230714	175000	5713930	13400	13400	13400	13400	0
165	20230714	174900	5713930	13400	13400	13400	13400	0
166	20230714	174800	5713930	13400	13400	13400	13400	0
167	20230714	174700	5713930	13400	13400	13400	13400	0
168	20230714	174600	5713930	13400	13400	13400	13400	0
169	20230714	174500	5713930	13400	13400	13400	13400	0
170	20230714	174400	5713930	13400	13400	13400	13400	0
171	20230714	174300	5713930	13400	13400	13400	13400	0
172	20230714	174200	5713930	13400	13400	13400	13400	0
173	20230714	174100	5713930	13400	13400	13400	13400	0
174	20230714	174000	5713930	13400	13400	13400	13400	0
175	20230714	173900	5713930	13400	13400	13400	13400	0
176	20230714	173800	5713930	13400	13400	13400	13400	0
177	20230714	173700	5713930	13400	13400	13400	13400	0
178	20230714	173600	5713930	13400	13400	13400	13400	0
179	20230714	173500	5713930	13400	13400	13400	13400	0
180	20230714	173400	5713930	13400	13400	13400	13400	0
181	20230714	173300	5713930	13400	13400	13400	13400	0
182	20230714	173200	5713930	13400	13400	13400	13400	1
183	20230714	173100	5713930	13400	13400	13400	13400	0
184	20230714	173000	5713930	13400	13400	13400	13400	0
185	20230714	172900	5713930	13400	13400	13400	13400	0
186	20230714	172800	5713930	13400	13400	13400	13400	0
187	20230714	172700	5713930	13400	13400	13400	13400	0
188	20230714	172600	5713930	13400	13400	13400	13400	0
189	20230714	172500	5713930	13400	13400	13400	13400	0
190	20230714	172400	5713930	13400	13400	13400	13400	0
191	20230714	172300	5713930	13400	13400	13400	13400	0
192	20230714	172200	5713930	13400	13400	13400	13400	0
193	20230714	172100	5713930	13400	13400	13400	13400	0
194	20230714	172000	5713930	13400	13400	13400	13400	0
195	20230714	171900	5713930	13400	13400	13400	13400	0
196	20230714	171800	5713930	13400	13400	13400	13400	0
197	20230714	171700	5713930	13400	13400	13400	13400	0
198	20230714	171600	5713930	13400	13400	13400	13400	0
199	20230714	171500	5713930	13400	13400	13400	13400	0
200	20230714	171400	5713930	13400	13400	13400	13400	0
201	20230714	171300	5713930	13400	13400	13400	13400	0
202	20230714	171200	5713930	13400	13400	13400	13400	0
203	20230714	171100	5713930	13400	13400	13400	13400	0
204	20230714	171000	5713930	13400	13400	13400	13400	0
205	20230714	170900	5713930	13400	13400	13400	13400	0
206	20230714	170800	5713930	13400	13400	13400	13400	0
207	20230714	170700	5713930	13400	13400	13400	13400	0
208	20230714	170600	5713930	13400	13400	13400	13400	0
209	20230714	170500	5713930	13400	13400	13400	13400	0
210	20230714	170400	5713930	13400	13400	13400	13400	0
211	20230714	170300	5713930	13400	13400	13400	13400	0
212	20230714	170200	5713930	13400	13400	13400	13400	1
213	20230714	170100	5713930	13400	13400	13400	13400	0
214	20230714	170000	5713930	13400	13400	13400	13400	0
215	20230714	165900	5713930	13400	13400	13400	13400	0
216	20230714	165800	5713930	13400	13400	13400	13400	0
217	20230714	165700	5713930	13400	13400	13400	13400	0
218	20230714	165600	5713930	13400	13400	13400	13400	0
219	20230714	165500	5713930	13400	13400	13400	13400	0
220	20230714	165400	5713930	13400	13400	13400	13400	0
221	20230714	165300	5713930	13400	13400	13400	13400	0
222	20230714	165200	5713930	13400	13400	13400	13400	0
223	20230714	165100	5713930	13400	13400	13400	13400	0
224	20230714	165000	5713930	13400	13400	13400	13400	0
225	20230714	164900	5713930	13400	13400	13400	13400	0
226	20230714	164800	5713930	13400	13400	13400	13400	0
227	20230714	164700	5713930	13400	13400	13400	13400	0
228	20230714	164600	5713930	13400	13400	13400	13400	0
229	20230714	164500	5713930	13400	13400	13400	13400	0
230	20230714	164400	5713930	13400	13400	13400	13400	0
231	20230714	164300	5713930	13400	13400	13400	13400	0
232	20230714	164200	5713930	13400	13400	13400	13400	0
233	20230714	164100	5713930	13400	13400	13400	13400	0
234	20230714	164000	5713930	13400	13400	13400	13400	0
235	20230714	163900	5713930	13400	13400	13400	13400	0
236	20230714	163800	5713930	13400	13400	13400	13400	0
237	20230714	163700	5713930	13400	13400	13400	13400	0
238	20230714	163600	5713930	13400	13400	13400	13400	0
239	20230714	163500	5713930	13400	13400	13400	13400	0
240	20230714	163400	5713930	13400	13400	13400	13400	0
241	20230714	163300	5713930	13400	13400	13400	13400	0
242	20230714	163200	5713930	13400	13400	13400	13400	1
243	20230714	163100	5713930	13400	13400	13400	13400	0
244	20230714	163000	5713930	13400	13400	13400	13400	0
245	20230714	162900	5713930	13400	13400	13400	13400	0
246	20230714	162800	5713930	13400	13400	13400	13400	0
247	20230714	162700	5713930	13400	13400	13400	13400	0
248	20230714	162600	5713930	13400	13400	13400	13400	0
249	20230714	162500	5713930	13400	13400	13400	13400	0
250	20230714	162400	5713930	13400	13400	13400	13400	0
251	20230714	162300	5713930	13400	13400	13400	13400	0
252	20230714	162200	5713930	13400	13400	13400	13400	0
253	20230714	162100	5713930	13400	13400	13400	13400	0
254	20230714	162000	5713930	13400	13400	13400	13400	0
255	20230714	161900	5713930	13400	13400	13400	13400	0
256	20230714	161800	5713930	13400	13400	13400	13400	0
257	20230714	161700	5713930	13400	13400	13400	13400	0
258	20230714	161600	5713930	13400	13400	13400	13400	0
259	20230714	161500	5713930	13400	13400	13400	13400	0
260	20230714	161400	5713930	13400	13400	13400	13400	0
261	20230714	161300	5713930	13400	13400	13400	13400	0
262	20230714	161200	5713930	13400	13400	13400	13400	0
263	20230714	161100	5713930	13400	13400	13400	13400	0
264	20230714	161000	5713930	13400	13400	13400	13400	0
265	20230714	160900	5713930	13400	13400	13400	13400	0
266	20230714	160800	5713930	13400	13400	13400	13400	0
267	20230714	160700	5713930	13400	13400	13400	13400	0
268	20230714	160600	5713930	13400	13400	13400	13400	0
269	20230714	160500	5713930	13400	13400	13400	13400	0
270	20230714	160400	5713930	13400	13400	13400	13400	0
271	20230714	160300	5713930	13400	13400	13400	13400	0
272	20230714	160200	5713930	13400	13400	13400	13400	1
273	20230714	160100	5713930	13400	13400	13400	13400	0
274	20230714	160000	5713930	13400	13400	13400	13400	0
275	20230714	155900	5713930	13400	13400	13400	13400	0
276	20230714	155800	5713930	13400	13400	13400	13400	0
277	20230714	155700	5713930	13400	13400	13400	13400	0
278	20230714	155600	5713930	13400	13400	13400	13400	0
279	20230714	155500	5713930	13400	13400	13400	13400	0
280	20230714	155400	5713930	13400	13400	13400	13400	0
281	20230714	155300	5713930	13400	13400	13400	13400	0
282	20230714	155200	5713930	13400	13400	13400	13400	0
283	20230714	155100	5713930	13400	13400	13400	13400	0
284	20230714	155000	5713930	13400	13400	13400	13400	0
285	20230714	154900	5713930	13400	13400	13400	13400	0
286	20230714	154800	5713930	13400	13400	13400	13400	0
287	20230714	154700	5713930	13400	13400	13400	13400	0
288	20230714	154600	5713930	13400	13400	13400	13400	0
289	20230714	154500	5713930	13400	13400	13400	13400	0
290	20230714	154400	5713930	13400	13400	13400	13400	0
291	20230714	154300	5713930	13400	13400	13400	13400	0
292	20230714	154200	5713930	13400	13400	13400	13400	0
293	20230714	154100	5713930	13400	13400	13400	13400	0
294	20230714	154000	5713930	13400	13400	13400	13400	0
295	20230714	153900	5713930	13400	13400	13400	13400	0
296	20230714	153800	5713930	13400	13400	13400	13400	0
297	20230714	153700	5713930	13400	13400	13400	13400	0
298	20230714	153600	5713930	13400	13400	13400	13400	0
299	20230714	153500	5713930	13400	13400	13400	13400	0
300	20230714	153400	5713930	13400	13400	13400	13400	0
301	20230714	153300	5713930	13400	13400	13400	13400	0
302	20230714	153200	5713930	13400	13400	13400	13400	1
303	20230714	153100	5713930	13400	13400	13400	13400	0
304	20230714	153000	5713930	13400	13400	13400	13400	0
305	20230714	152900	5713930	13400	13400	13400	13400	0
306	20230714	152800	5713930	13400	13400	13400	13400	0
307	20230714	152700	5713930	13400	13400	13400	13400	0
308	20230714	152600	5713930	13400	13400	13400	13400	0
309	20230714	152500	5713930	13400	13400	13400	13400	0
310	20230714	152400	5713930	13400	13400	13400	13400	0
311	20230714	152300	5713930	13400	13400	13400	13400	0
312	20230714	152200	5713930	13400	13400	13400	13400	0
313	20230714	152100	5713930	13400	13400	13400	13400	0
314	20230714	152000	5713930	13400	13400	13400	13400	0
315	20230714	151900	5713930	13400	13400	13400	13400	0
316	20230714	151800	5713930	13400	13400	13400	13400	0
317	20230714	151700	5713930	13400	13400	13400	13400	0
318	20230714	151600	5713930	13400	13400	13400	13400	0
319	20230714	151500	5713930	13400	13400	13400	13400	0
320	20230714	151400	5713930	13400	13400	13400	13400	0
321	20230714	151300	5713930	13400	13400	13400	13400	0
322	20230714	151200	5713930	13400	13400	13400	13400	0
323	20230714	151100	5713930	13400	13400	13400	13400	0
324	20230714	151000	5713930	13400	13400	13400	13400	0
325	20230714	150900	5713930	13400	13400	13400	13400	0
326	20230714	150800	5713930	13400	13400	13400	13400	0
327	20230714	150700	5713930	13400	13400	13400	13400	0
328	20230714	150600	5713930	13400	13400	13400	13400	0
329	20230714	150500	5713930	13400	13400	13400	13400	0
330	20230714	150400	5713930	13400	13400	13400	13400	0
331	20230714	150300	5713930	13400	13400	13400	13400	0
332	20230714	150200	5713930	13400	13400	13400	13400	0
333	20230714	150100	5713930	13400	13400	13400	13400	0
334	20230714	150000	5713930	13400	13400	13400	13400	0
335	20230714	145900	5713930	13400	13400	13400	13400	1
336	20230714	145800	5700530	13300	13300	13300	13300	0
337	20230714	145700	5700530	13300	13300	13300	13300	0
338	20230714	145600	5700530	13300	13300	13300	13300	0
339	20230714	145500	5700530	13300	13300	13300	13300	0
340	20230714	145400	5700530	13300	13300	13300	13300	0
341	20230714	145300	5700530	13300	13300	13300	13300	0
342	20230714	145200	5700530	13300	13300	13300	13300	0
343	20230714	145100	5700530	13300	13300	13300	13300	0
344	20230714	145000	5700530	13300	13300	13300	13300	0
345	20230714	144900	5700530	13300	13300	13300	13300	0
346	20230714	144800	5700530	13300	13300	13300	13300	0
347	20230714	144700	5700530	13300	13300	13300	13300	0
348	20230714	144600	5700530	13300	13300	13300	13300	0
349	20230714	144500	5700530	13300	13300	13300	13300	0
350	20230714	144400	5700530	13300	13300	13300	13300	0
351	20230714	144300	5700530	13300	13300	13300	13300	0
352	20230714	144200	5700530	13300	13300	13300	13300	0
353	20230714	144100	5700530	13300	13300	13300	13300	0
354	20230714	144000	5700530	13300	13300	13300	13300	0
355	20230714	143900	5700530	13300	13300	13300	13300	0
356	20230714	143800	5700530	13300	13300	13300	13300	0
357	20230714	143700	5700530	13300	13300	13300	13300	0
358	20230714	143600	5700530	13300	13300	13300	13300	0
359	20230714	143500	5700530	13300	13300	13300	13300	0
360	20230714	143400	5700530	13300	13300	13300	13300	0
361	20230714	143300	5700530	13300	13300	13300	13300	0
362	20230714	143200	5700530	13300	13300	13300	13300	0
363	20230714	143100	5700530	13300	13300	13300	13300	0
364	20230714	143000	5700530	13300	13300	13300	13300	0
365	20230714	142900	5700530	13300	13300	13300	13300	0
366	20230714	142800	5700530	13300	13300	13300	13300	0
367	20230714	142700	5700530	13300	13300	13300	13300	0
368	20230714	142600	5700530	13300	13300	13300	13300	0
369	20230714	142500	5700530	13300	13300	13300	13300	0
370	20230714	142400	5700530	13300	13300	13300	13300	0
371	20230714	142300	5700530	13300	13300	13300	13300	0
372	20230714	142200	5700530	13300	13300	13300	13300	0
373	20230714	142100	5700530	13300	13300	13300	13300	0
374	20230714	142000	5700530	13300	13300	13300	13300	0
375	20230714	141900	5700530	13300	13300	13300	13300	0
376	20230714	141800	5700530	13300	13300	13300	13300	0
377	20230714	141700	5700530	13300	13300	13300	13300	0
378	20230714	141600	5700530	13300	13300	13300	13300	0
379	20230714	141500	5700530	13300	13300	13300	13300	0
380	20230714	141400	5700530	13300	13300	13300	13300	0
381	20230714	141300	5700530	13300	13300	13300	13300	0
382	20230714	141200	5700530	13300	13300	13300	13300	0
383	20230714	141100	5700530	13300	13300	13300	13300	0
384	20230714	141000	5700530	13300	13300	13300	13300	0
385	20230714	140900	5700530	13300	13300	13300	13300	0
386	20230714	140800	5700530	13300	13300	13300	13300	0
387	20230714	140700	5700530	13300	13300	13300	13300	0
388	20230714	140600	5700530	13300	13300	13300	13300	0
389	20230714	140500	5700530	13300	13300	13300	13300	0
390	20230714	140400	5700530	13300	13300	13300	13300	0
391	20230714	140300	5700530	13300	13300	13300	13300	0
392	20230714	140200	5700530	13300	13300	13300	13300	0
393	20230714	140100	5700530	13300	13300	13300	13300	0
394	20230714	140000	5700530	13300	13300	13300	13300	0
395	20230714	135900	5700530	13300	13300	13300	13300	0
396	20230714	135800	5700530	13300	13300	13300	13300	0
397	20230714	135700	5700530	13300	13300	13300	13300	0
398	20230714	135600	5700530	13300	13300	13300	13300	0
399	20230714	135500	5700530	13300	13300	13300	13300	0
400	20230714	135400	5700530	13300	13300	13300	13300	0
401	20230714	135300	5700530	13300	13300	13300	13300	0
402	20230714	135200	5700530	13300	13300	13300	13300	0
403	20230714	135100	5700530	13300	13300	13300	13300	0
404	20230714	135000	5700530	13300	13300	13300	13300	0
405	20230714	134900	5700530	13300	13300	13300	13300	0
406	20230714	134800	5700530	13300	13300	13300	13300	0
407	20230714	134700	5700530	13300	13300	13300	13300	0
408	20230714	134600	5700530	13300	13300	13300	13300	0
409	20230714	134500	5700530	13300	13300	13300	13300	0
410	20230714	134400	5700530	13300	13300	13300	13300	0
411	20230714	134300	5700530	13300	13300	13300	13300	0
412	20230714	134200	5700530	13300	13300	13300	13300	0
413	20230714	134100	5700530	13300	13300	13300	13300	0
414	20230714	134000	5700530	13300	13300	13300	13300	0
415	20230714	133900	5700530	13300	13300	13300	13300	0
416	20230714	133800	5700530	13300	13300	13300	13300	0
417	20230714	133700	5700530	13300	13300	13300	13300	0
418	20230714	133600	5700530	13300	13300	13300	13300	0
419	20230714	133500	5700530	13300	13300	13300	13300	0
420	20230714	133400	5700530	13300	13300	13300	13300	0
421	20230714	133300	5700530	13300	13300	13300	13300	0
422	20230714	133200	5700530	13300	13300	13300	13300	0
423	20230714	133100	5700530	13300	13300	13300	13300	0
424	20230714	133000	5700530	13300	13300	13300	13300	0
425	20230714	132900	5700530	13300	13300	13300	13300	0
426	20230714	132800	5700530	13300	13300	13300	13300	0
427	20230714	132700	5700530	13300	13300	13300	13300	0
428	20230714	132600	5700530	13300	13300	13300	13300	0
429	20230714	132500	5700530	13300	13300	13300	13300	0
430	20230714	132400	5700530	13300	13300	13300	13300	0
431	20230714	132300	5700530	13300	13300	13300	13300	0
432	20230714	132200	5700530	13300	13300	13300	13300	0
433	20230714	132100	5700530	13300	13300	13300	13300	0
434	20230714	132000	5700530	13300	13300	13300	13300	0
435	20230714	131900	5700530	13300	13300	13300	13300	0
436	20230714	131800	5700530	13300	13300	13300	13300	0
437	20230714	131700	5700530	13300	13300	13300	13300	0
438	20230714	131600	5700530	13300	13300	13300	13300	0
439	20230714	131500	5700530	13300	13300	13300	13300	0
440	20230714	131400	5700530	13300	13300	13300	13300	0
441	20230714	131300	5700530	13300	13300	13300	13300	0
442	20230714	131200	5700530	13300	13300	13300	13300	0
443	20230714	131100	5700530	13300	13300	13300	13300	0
444	20230714	131000	5700530	13300	13300	13300	13300	0
445	20230714	130900	5700530	13300	13300	13300	13300	0
446	20230714	130800	5700530	13300	13300	13300	13300	0
447	20230714	130700	5700530	13300	13300	13300	13300	0
448	20230714	130600	5700530	13300	13300	13300	13300	0
449	20230714	130500	5700530	13300	13300	13300	13300	0
450	20230714	130400	5700530	13300	13300	13300	13300	0
451	20230714	130300	5700530	13300	13300	13300	13300	0
452	20230714	130200	5700530	13300	13300	13300	13300	0
453	20230714	130100	5700530	13300	13300	13300	13300	0
454	20230714	130000	5700530	13300	13300	13300	13300	0
455	20230714	125900	5700530	13300	13300	13300	13300	0
456	20230714	125800	5700530	13300	13300	13300	13300	0
457	20230714	125700	5700530	13300	13300	13300	13300	0
458	20230714	125600	5700530	13300	13300	13300	13300	0
459	20230714	125500	5700530	13300	13300	13300	13300	0
460	20230714	125400	5700530	13300	13300	13300	13300	0
461	20230714	125300	5700530	13300	13300	13300	13300	0
462	20230714	125200	5700530	13300	13300	13300	13300	0
463	20230714	125100	5700530	13300	13300	13300	13300	0
464	20230714	125000	5700530	13300	13300	13300	13300	0
465	20230714	124900	5700530	13300	13300	13300	13300	0
466	20230714	124800	5700530	13300	13300	13300	13300	0
467	20230714	124700	5700530	13300	13300	13300	13300	0
468	20230714	124600	5700530	13300	13300	13300	13300	0
469	20230714	124500	5700530	13300	13300	13300	13300	0
470	20230714	124400	5700530	13300	13300	13300	13300	0
471	20230714	124300	5700530	13300	13300	13300	13300	0
472	20230714	124200	5700530	13300	13300	13300	13300	0
473	20230714	124100	5700530	13300	13300	13300	13300	0
474	20230714	124000	5700530	13300	13300	13300	13300	0
475	20230714	123900	5700530	13300	13300	13300	13300	0
476	20230714	123800	5700530	13300	13300	13300	13300	0
477	20230714	123700	5700530	13300	13300	13300	13300	0
478	20230714	123600	5700530	13300	13300	13300	13300	0
479	20230714	123500	5700530	13300	13300	13300	13300	0
480	20230714	123400	5700530	13300	13300	13300	13300	0
481	20230714	123300	5700530	13300	13300	13300	13300	0
482	20230714	123200	5700530	13300	13300	13300	13300	0
483	20230714	123100	5700530	13300	13300	13300	13300	0
484	20230714	123000	5700530	13300	13300	13300	13300	0
485	20230714	122900	5700530	13300	13300	13300	13300	0
486	20230714	122800	5700530	13300	13300	13300	13300	0
487	20230714	122700	5700530	13300	13300	13300	13300	0
488	20230714	122600	5700530	13300	13300	13300	13300	0
489	20230714	122500	5700530	13300	13300	13300	13300	0
490	20230714	122400	5700530	13300	13300	13300	13300	0
491	20230714	122300	5700530	13300	13300	13300	13300	0
492	20230714	122200	5700530	13300	13300	13300	13300	0
493	20230714	122100	5700530	13300	13300	13300	13300	0
494	20230714	122000	5700530	13300	13300	13300	13300	0
495	20230714	121900	5700530	13300	13300	13300	13300	0
496	20230714	121800	5700530	13300	13300	13300	13300	0
497	20230714	121700	5700530	13300	13300	13300	13300	0
498	20230714	121600	5700530	13300	13300	13300	13300	0
499	20230714	121500	5700530	13300	13300	13300	13300	0
500	20230714	121400	5700530	13300	13300	13300	13300	0
501	20230714	121300	5700530	13300	13300	13300	13300	0
502	20230714	121200	5700530	13300	13300	13300	13300	0
503	20230714	121100	5700530	13300	13300	13300	13300	45
504	20230714	121000	5102030	13400	13400	13400	13400	0
505	20230714	120900	5102030	13400	13400	13400	13400	0
506	20230714	120800	5102030	13400	13400	13400	13400	0
507	20230714	120700	5102030	13400	13400	13400	13400	0
508	20230714	120600	5102030	13400	13400	13400	13400	0
509	20230714	120500	5102030	13400	13400	13400	13400	0
510	20230714	120400	5102030	13400	13400	13400	13400	0
511	20230714	120300	5102030	13400	13400	13400	13400	0
512	20230714	120200	5102030	13400	13400	13400	13400	0
513	20230714	120100	5102030	13400	13400	13400	13400	0
514	20230714	120000	5102030	13400	13400	13400	13400	0
515	20230714	115900	5102030	13400	13400	13400	13400	0
516	20230714	115800	5102030	13400	13400	13400	13400	0
517	20230714	115700	5102030	13400	13400	13400	13400	0
518	20230714	115600	5102030	13400	13400	13400	13400	0
519	20230714	115500	5102030	13400	13400	13400	13400	0
520	20230714	115400	5102030	13400	13400	13400	13400	0
521	20230714	115300	5102030	13400	13400	13400	13400	0
522	20230714	115200	5102030	13400	13400	13400	13400	0
523	20230714	115100	5102030	13400	13400	13400	13400	0
524	20230714	115000	5102030	13400	13400	13400	13400	22
525	20230714	114900	4807230	13400	13400	13400	13400	0
526	20230714	114800	4807230	13400	13400	13400	13400	5
527	20230714	114700	4740230	13480	13480	13480	13480	2
528	20230714	114600	4713270	13200	13200	13200	13200	0
529	20230714	114500	4713270	13200	13200	13200	13200	0
530	20230714	114400	4713270	13200	13200	13200	13200	0
531	20230714	114300	4713270	13200	13200	13200	13200	0
532	20230714	114200	4713270	13200	13200	13200	13200	0
533	20230714	114100	4713270	13200	13200	13200	13200	0
534	20230714	114000	4713270	13200	13200	13200	13200	0
535	20230714	113900	4713270	13200	13200	13200	13200	349
536	20230714	113800	106470	13200	13200	13200	13200	0
537	20230714	113700	106470	13200	13200	13200	13200	0
538	20230714	113600	106470	13200	13200	13200	13200	0
539	20230714	113500	106470	13200	13200	13200	13200	0
540	20230714	113400	106470	13200	13200	13200	13200	0
541	20230714	113300	106470	13200	13200	13200	13200	0
542	20230714	113200	106470	13200	13200	13200	13200	0
543	20230714	113100	106470	13200	13200	13200	13200	0
544	20230714	113000	106470	13200	13200	13200	13200	0
545	20230714	112900	106470	13200	13200	13200	13200	0
546	20230714	112800	106470	13200	13200	13200	13200	0
547	20230714	112700	106470	13200	13200	13200	13200	0
548	20230714	112600	106470	13200	13200	13200	13200	5
549	20230714	112500	40470	13490	13490	13490	13490	0
550	20230714	112400	40470	13490	13490	13490	13490	0
551	20230714	112300	40470	13490	13490	13490	13490	0
552	20230714	112200	40470	13490	13490	13490	13490	0
553	20230714	112100	40470	13490	13490	13490	13490	0
554	20230714	112000	40470	13490	13490	13490	13490	0
555	20230714	111900	40470	13490	13490	13490	13490	0
556	20230714	111800	40470	13490	13490	13490	13490	0
557	20230714	111700	40470	13490	13490	13490	13490	0
558	20230714	111600	40470	13490	13490	13490	13490	0
559	20230714	111500	40470	13490	13490	13490	13490	0
560	20230714	111400	40470	13490	13490	13490	13490	0
561	20230714	111300	40470	13490	13490	13490	13490	0
562	20230714	111200	40470	13490	13490	13490	13490	0
563	20230714	111100	40470	13490	13490	13490	13490	0
564	20230714	111000	40470	13490	13490	13490	13490	0
565	20230714	110900	40470	13490	13490	13490	13490	0
566	20230714	110800	40470	13490	13490	13490	13490	0
567	20230714	110700	40470	13490	13490	13490	13490	0
568	20230714	110600	40470	13490	13490	13490	13490	0
569	20230714	110500	40470	13490	13490	13490	13490	0
570	20230714	110400	40470	13490	13490	13490	13490	0
571	20230714	110300	40470	13490	13490	13490	13490	0
572	20230714	110200	40470	13490	13490	13490	13490	0
573	20230714	110100	40470	13490	13490	13490	13490	0
574	20230714	110000	40470	13490	13490	13490	13490	0
575	20230714	105900	40470	13490	13490	13490	13490	0
576	20230714	105800	40470	13490	13490	13490	13490	0
577	20230714	105700	40470	13490	13490	13490	13490	0
578	20230714	105600	40470	13490	13490	13490	13490	0
579	20230714	105500	40470	13490	13490	13490	13490	0
580	20230714	105400	40470	13490	13490	13490	13490	0
581	20230714	105300	40470	13490	13490	13490	13490	0
582	20230714	105200	40470	13490	13490	13490	13490	0
583	20230714	105100	40470	13490	13490	13490	13490	0
584	20230714	105000	40470	13490	13490	13490	13490	0
585	20230714	104900	40470	13490	13490	13490	13490	0
586	20230714	104800	40470	13490	13490	13490	13490	0
587	20230714	104700	40470	13490	13490	13490	13490	0
588	20230714	104600	40470	13490	13490	13490	13490	0
589	20230714	104500	40470	13490	13490	13490	13490	0
590	20230714	104400	40470	13490	13490	13490	13490	0
591	20230714	104300	40470	13490	13490	13490	13490	0
592	20230714	104200	40470	13490	13490	13490	13490	0
593	20230714	104100	40470	13490	13490	13490	13490	0
594	20230714	104000	40470	13490	13490	13490	13490	0
595	20230714	103900	40470	13490	13490	13490	13490	0
596	20230714	103800	40470	13490	13490	13490	13490	0
597	20230714	103700	40470	13490	13490	13490	13490	0
598	20230714	103600	40470	13490	13490	13490	13490	0
599	20230714	103500	40470	13490	13490	13490	13490	0
600	20230714	103400	40470	13490	13490	13490	13490	0
601	20230714	103300	40470	13490	13490	13490	13490	0
602	20230714	103200	40470	13490	13490	13490	13490	0
603	20230714	103100	40470	13490	13490	13490	13490	0
604	20230714	103000	40470	13490	13490	13490	13490	0
605	20230714	102900	40470	13490	13490	13490	13490	0
606	20230714	102800	40470	13490	13490	13490	13490	0
607	20230714	102700	40470	13490	13490	13490	13490	0
608	20230714	102600	40470	13490	13490	13490	13490	0
609	20230714	102500	40470	13490	13490	13490	13490	0
610	20230714	102400	40470	13490	13490	13490	13490	0
611	20230714	102300	40470	13490	13490	13490	13490	0
612	20230714	102200	40470	13490	13490	13490	13490	0
613	20230714	102100	40470	13490	13490	13490	13490	0
614	20230714	102000	40470	13490	13490	13490	13490	0
615	20230714	101900	40470	13490	13490	13490	13490	0
616	20230714	101800	40470	13490	13490	13490	13490	0
617	20230714	101700	40470	13490	13490	13490	13490	0
618	20230714	101600	40470	13490	13490	13490	13490	0
619	20230714	101500	40470	13490	13490	13490	13490	0
620	20230714	101400	40470	13490	13490	13490	13490	0
621	20230714	101300	40470	13490	13490	13490	13490	0
622	20230714	101200	40470	13490	13490	13490	13490	0
623	20230714	101100	40470	13490	13490	13490	13490	0
624	20230714	101000	40470	13490	13490	13490	13490	0
625	20230714	100900	40470	13490	13490	13490	13490	0
626	20230714	100800	40470	13490	13490	13490	13490	0
627	20230714	100700	40470	13490	13490	13490	13490	0
628	20230714	100600	40470	13490	13490	13490	13490	0
629	20230714	100500	40470	13490	13490	13490	13490	0
630	20230714	100400	40470	13490	13490	13490	13490	0
631	20230714	100300	40470	13490	13490	13490	13490	0
632	20230714	100200	40470	13490	13490	13490	13490	0
633	20230714	100100	40470	13490	13490	13490	13490	0
634	20230714	100000	40470	13490	13490	13490	13490	0
635	20230714	095900	40470	13490	13490	13490	13490	0
636	20230714	095800	40470	13490	13490	13490	13490	0
637	20230714	095700	40470	13490	13490	13490	13490	0
638	20230714	095600	40470	13490	13490	13490	13490	0
639	20230714	095500	40470	13490	13490	13490	13490	0
640	20230714	095400	40470	13490	13490	13490	13490	0
641	20230714	095300	40470	13490	13490	13490	13490	0
642	20230714	095200	40470	13490	13490	13490	13490	0
643	20230714	095100	40470	13490	13490	13490	13490	0
644	20230714	095000	40470	13490	13490	13490	13490	0
645	20230714	094900	40470	13490	13490	13490	13490	0
646	20230714	094800	40470	13490	13490	13490	13490	0
647	20230714	094700	40470	13490	13490	13490	13490	0
648	20230714	094600	40470	13490	13490	13490	13490	0
649	20230714	094500	40470	13490	13490	13490	13490	0
650	20230714	094400	40470	13490	13490	13490	13490	0
651	20230714	094300	40470	13490	13490	13490	13490	0
652	20230714	094200	40470	13490	13490	13490	13490	0
653	20230714	094100	40470	13490	13490	13490	13490	0
654	20230714	094000	40470	13490	13490	13490	13490	0
655	20230714	093900	40470	13490	13490	13490	13490	0
656	20230714	093800	40470	13490	13490	13490	13490	0
657	20230714	093700	40470	13490	13490	13490	13490	0
658	20230714	093600	40470	13490	13490	13490	13490	0
659	20230714	093500	40470	13490	13490	13490	13490	0
660	20230714	093400	40470	13490	13490	13490	13490	0
661	20230714	093300	40470	13490	13490	13490	13490	0
662	20230714	093200	40470	13490	13490	13490	13490	0
663	20230714	093100	40470	13490	13490	13490	13490	0
664	20230714	093000	40470	13490	13490	13490	13490	0
665	20230714	092900	40470	13490	13490	13490	13490	0
666	20230714	092800	40470	13490	13490	13490	13490	0
667	20230714	092700	40470	13490	13490	13490	13490	0
668	20230714	092600	40470	13490	13490	13490	13490	0
669	20230714	092500	40470	13490	13490	13490	13490	0
670	20230714	092400	40470	13490	13490	13490	13490	0
671	20230714	092300	40470	13490	13490	13490	13490	0
672	20230714	092200	40470	13490	13490	13490	13490	0
673	20230714	092100	40470	13490	13490	13490	13490	0
674	20230714	092000	40470	13490	13490	13490	13490	0
675	20230714	091900	40470	13490	13490	13490	13490	0
676	20230714	091800	40470	13490	13490	13490	13490	0
677	20230714	091700	40470	13490	13490	13490	13490	0
678	20230714	091600	40470	13490	13490	13490	13490	0
679	20230714	091500	40470	13490	13490	13490	13490	0
680	20230714	091400	40470	13490	13490	13490	13490	0
681	20230714	091300	40470	13490	13490	13490	13490	0
682	20230714	091200	40470	13490	13490	13490	13490	0
683	20230714	091100	40470	13490	13490	13490	13490	0
684	20230714	091000	40470	13490	13490	13490	13490	0
685	20230714	090900	40470	13490	13490	13490	13490	0
686	20230714	090800	40470	13490	13490	13490	13490	0
687	20230714	090700	40470	13490	13490	13490	13490	2
688	20230714	090600	13490	13490	13490	13490	13490	0
689	20230714	090500	13490	13490	13490	13490	13490	0
690	20230714	090400	13490	13490	13490	13490	13490	0
691	20230714	090300	13490	13490	13490	13490	13490	0
692	20230714	090200	13490	13490	13490	13490	13490	0
693	20230714	090100	13490	13490	13490	13490	13490	0
694	20230714	090000	13490	13490	13490	13490	13490	1