KissMeData/283100/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	203200	72065	3930	3930	3930	3930	8
3	20230707	203100	72065	3930	3930	3930	3930	0
4	20230707	203000	72065	3930	3930	3930	3930	0
5	20230707	202900	72065	3930	3930	3930	3930	0
6	20230707	202800	72065	3930	3930	3930	3930	0
7	20230707	202700	72065	3930	3930	3930	3930	0
8	20230707	202600	72065	3930	3930	3930	3930	0
9	20230707	202500	72065	3930	3930	3930	3930	0
10	20230707	202400	72065	3930	3930	3930	3930	0
11	20230707	202300	72065	3930	3930	3930	3930	0
12	20230707	202200	72065	3930	3930	3930	3930	0
13	20230707	202100	72065	3930	3930	3930	3930	0
14	20230707	202000	72065	3930	3930	3930	3930	0
15	20230707	201900	72065	3930	3930	3930	3930	0
16	20230707	201800	72065	3930	3930	3930	3930	0
17	20230707	201700	72065	3930	3930	3930	3930	0
18	20230707	201600	72065	3930	3930	3930	3930	0
19	20230707	201500	72065	3930	3930	3930	3930	0
20	20230707	201400	72065	3930	3930	3930	3930	0
21	20230707	201300	72065	3930	3930	3930	3930	0
22	20230707	201200	72065	3930	3930	3930	3930	0
23	20230707	201100	72065	3930	3930	3930	3930	0
24	20230707	201000	72065	3930	3930	3930	3930	0
25	20230707	200900	72065	3930	3930	3930	3930	0
26	20230707	200800	72065	3930	3930	3930	3930	0
27	20230707	200700	72065	3930	3930	3930	3930	0
28	20230707	200600	72065	3930	3930	3930	3930	0
29	20230707	200500	72065	3930	3930	3930	3930	0
30	20230707	200400	72065	3930	3930	3930	3930	0
31	20230707	200300	72065	3930	3930	3930	3930	0
32	20230707	200200	72065	3930	3930	3930	3930	8
33	20230707	200100	72065	3930	3930	3930	3930	0
34	20230707	200000	72065	3930	3930	3930	3930	0
35	20230707	195900	72065	3930	3930	3930	3930	0
36	20230707	195800	72065	3930	3930	3930	3930	0
37	20230707	195700	72065	3930	3930	3930	3930	0
38	20230707	195600	72065	3930	3930	3930	3930	0
39	20230707	195500	72065	3930	3930	3930	3930	0
40	20230707	195400	72065	3930	3930	3930	3930	0
41	20230707	195300	72065	3930	3930	3930	3930	0
42	20230707	195200	72065	3930	3930	3930	3930	0
43	20230707	195100	72065	3930	3930	3930	3930	0
44	20230707	195000	72065	3930	3930	3930	3930	0
45	20230707	194900	72065	3930	3930	3930	3930	0
46	20230707	194800	72065	3930	3930	3930	3930	0
47	20230707	194700	72065	3930	3930	3930	3930	0
48	20230707	194600	72065	3930	3930	3930	3930	0
49	20230707	194500	72065	3930	3930	3930	3930	0
50	20230707	194400	72065	3930	3930	3930	3930	0
51	20230707	194300	72065	3930	3930	3930	3930	0
52	20230707	194200	72065	3930	3930	3930	3930	0
53	20230707	194100	72065	3930	3930	3930	3930	0
54	20230707	194000	72065	3930	3930	3930	3930	0
55	20230707	193900	72065	3930	3930	3930	3930	0
56	20230707	193800	72065	3930	3930	3930	3930	0
57	20230707	193700	72065	3930	3930	3930	3930	0
58	20230707	193600	72065	3930	3930	3930	3930	0
59	20230707	193500	72065	3930	3930	3930	3930	0
60	20230707	193400	72065	3930	3930	3930	3930	0
61	20230707	193300	72065	3930	3930	3930	3930	0
62	20230707	193200	72065	3930	3930	3930	3930	8
63	20230707	193100	72065	3930	3930	3930	3930	0
64	20230707	193000	72065	3930	3930	3930	3930	0
65	20230707	192900	72065	3930	3930	3930	3930	0
66	20230707	192800	72065	3930	3930	3930	3930	0
67	20230707	192700	72065	3930	3930	3930	3930	0
68	20230707	192600	72065	3930	3930	3930	3930	0
69	20230707	192500	72065	3930	3930	3930	3930	0
70	20230707	192400	72065	3930	3930	3930	3930	0
71	20230707	192300	72065	3930	3930	3930	3930	0
72	20230707	192200	72065	3930	3930	3930	3930	0
73	20230707	192100	72065	3930	3930	3930	3930	0
74	20230707	192000	72065	3930	3930	3930	3930	0
75	20230707	191900	72065	3930	3930	3930	3930	0
76	20230707	191800	72065	3930	3930	3930	3930	0
77	20230707	191700	72065	3930	3930	3930	3930	0
78	20230707	191600	72065	3930	3930	3930	3930	0
79	20230707	191500	72065	3930	3930	3930	3930	0
80	20230707	191400	72065	3930	3930	3930	3930	0
81	20230707	191300	72065	3930	3930	3930	3930	0
82	20230707	191200	72065	3930	3930	3930	3930	0
83	20230707	191100	72065	3930	3930	3930	3930	0
84	20230707	191000	72065	3930	3930	3930	3930	0
85	20230707	190900	72065	3930	3930	3930	3930	0
86	20230707	190800	72065	3930	3930	3930	3930	0
87	20230707	190700	72065	3930	3930	3930	3930	0
88	20230707	190600	72065	3930	3930	3930	3930	0
89	20230707	190500	72065	3930	3930	3930	3930	0
90	20230707	190400	72065	3930	3930	3930	3930	0
91	20230707	190300	72065	3930	3930	3930	3930	0
92	20230707	190200	72065	3930	3930	3930	3930	8
93	20230707	190100	72065	3930	3930	3930	3930	0
94	20230707	190000	72065	3930	3930	3930	3930	0
95	20230707	185900	72065	3930	3930	3930	3930	0
96	20230707	185800	72065	3930	3930	3930	3930	0
97	20230707	185700	72065	3930	3930	3930	3930	0
98	20230707	185600	72065	3930	3930	3930	3930	0
99	20230707	185500	72065	3930	3930	3930	3930	0
100	20230707	185400	72065	3930	3930	3930	3930	0
101	20230707	185300	72065	3930	3930	3930	3930	0
102	20230707	185200	72065	3930	3930	3930	3930	0
103	20230707	185100	72065	3930	3930	3930	3930	0
104	20230707	185000	72065	3930	3930	3930	3930	0
105	20230707	184900	72065	3930	3930	3930	3930	0
106	20230707	184800	72065	3930	3930	3930	3930	0
107	20230707	184700	72065	3930	3930	3930	3930	0
108	20230707	184600	72065	3930	3930	3930	3930	0
109	20230707	184500	72065	3930	3930	3930	3930	0
110	20230707	184400	72065	3930	3930	3930	3930	0
111	20230707	184300	72065	3930	3930	3930	3930	0
112	20230707	184200	72065	3930	3930	3930	3930	0
113	20230707	184100	72065	3930	3930	3930	3930	0
114	20230707	184000	72065	3930	3930	3930	3930	0
115	20230707	183900	72065	3930	3930	3930	3930	0
116	20230707	183800	72065	3930	3930	3930	3930	0
117	20230707	183700	72065	3930	3930	3930	3930	0
118	20230707	183600	72065	3930	3930	3930	3930	0
119	20230707	183500	72065	3930	3930	3930	3930	0
120	20230707	183400	72065	3930	3930	3930	3930	0
121	20230707	183300	72065	3930	3930	3930	3930	0
122	20230707	183200	72065	3930	3930	3930	3930	8
123	20230707	183100	72065	3930	3930	3930	3930	0
124	20230707	183000	72065	3930	3930	3930	3930	0
125	20230707	182900	72065	3930	3930	3930	3930	0
126	20230707	182800	72065	3930	3930	3930	3930	0
127	20230707	182700	72065	3930	3930	3930	3930	0
128	20230707	182600	72065	3930	3930	3930	3930	0
129	20230707	182500	72065	3930	3930	3930	3930	0
130	20230707	182400	72065	3930	3930	3930	3930	0
131	20230707	182300	72065	3930	3930	3930	3930	0
132	20230707	182200	72065	3930	3930	3930	3930	0
133	20230707	182100	72065	3930	3930	3930	3930	0
134	20230707	182000	72065	3930	3930	3930	3930	0
135	20230707	181900	72065	3930	3930	3930	3930	0
136	20230707	181800	72065	3930	3930	3930	3930	0
137	20230707	181700	72065	3930	3930	3930	3930	0
138	20230707	181600	72065	3930	3930	3930	3930	0
139	20230707	181500	72065	3930	3930	3930	3930	0
140	20230707	181400	72065	3930	3930	3930	3930	0
141	20230707	181300	72065	3930	3930	3930	3930	0
142	20230707	181200	72065	3930	3930	3930	3930	0
143	20230707	181100	72065	3930	3930	3930	3930	0
144	20230707	181000	72065	3930	3930	3930	3930	0
145	20230707	180900	72065	3930	3930	3930	3930	0
146	20230707	180800	72065	3930	3930	3930	3930	0
147	20230707	180700	72065	3930	3930	3930	3930	0
148	20230707	180600	72065	3930	3930	3930	3930	0
149	20230707	180500	72065	3930	3930	3930	3930	0
150	20230707	180400	72065	3930	3930	3930	3930	0
151	20230707	180300	72065	3930	3930	3930	3930	0
152	20230707	180200	72065	3930	3930	3930	3930	8
153	20230707	180100	72065	3930	3930	3930	3930	0
154	20230707	180000	72065	3930	3930	3930	3930	0
155	20230707	175900	72065	3930	3930	3930	3930	0
156	20230707	175800	72065	3930	3930	3930	3930	0
157	20230707	175700	72065	3930	3930	3930	3930	0
158	20230707	175600	72065	3930	3930	3930	3930	0
159	20230707	175500	72065	3930	3930	3930	3930	0
160	20230707	175400	72065	3930	3930	3930	3930	0
161	20230707	175300	72065	3930	3930	3930	3930	0
162	20230707	175200	72065	3930	3930	3930	3930	0
163	20230707	175100	72065	3930	3930	3930	3930	0
164	20230707	175000	72065	3930	3930	3930	3930	0
165	20230707	174900	72065	3930	3930	3930	3930	0
166	20230707	174800	72065	3930	3930	3930	3930	0
167	20230707	174700	72065	3930	3930	3930	3930	0
168	20230707	174600	72065	3930	3930	3930	3930	0
169	20230707	174500	72065	3930	3930	3930	3930	0
170	20230707	174400	72065	3930	3930	3930	3930	0
171	20230707	174300	72065	3930	3930	3930	3930	0
172	20230707	174200	72065	3930	3930	3930	3930	0
173	20230707	174100	72065	3930	3930	3930	3930	0
174	20230707	174000	72065	3930	3930	3930	3930	0
175	20230707	173900	72065	3930	3930	3930	3930	0
176	20230707	173800	72065	3930	3930	3930	3930	0
177	20230707	173700	72065	3930	3930	3930	3930	0
178	20230707	173600	72065	3930	3930	3930	3930	0
179	20230707	173500	72065	3930	3930	3930	3930	0
180	20230707	173400	72065	3930	3930	3930	3930	0
181	20230707	173300	72065	3930	3930	3930	3930	0
182	20230707	173200	72065	3930	3930	3930	3930	8
183	20230707	173100	72065	3930	3930	3930	3930	0
184	20230707	173000	72065	3930	3930	3930	3930	0
185	20230707	172900	72065	3930	3930	3930	3930	0
186	20230707	172800	72065	3930	3930	3930	3930	0
187	20230707	172700	72065	3930	3930	3930	3930	0
188	20230707	172600	72065	3930	3930	3930	3930	0
189	20230707	172500	72065	3930	3930	3930	3930	0
190	20230707	172400	72065	3930	3930	3930	3930	0
191	20230707	172300	72065	3930	3930	3930	3930	0
192	20230707	172200	72065	3930	3930	3930	3930	0
193	20230707	172100	72065	3930	3930	3930	3930	0
194	20230707	172000	72065	3930	3930	3930	3930	0
195	20230707	171900	72065	3930	3930	3930	3930	0
196	20230707	171800	72065	3930	3930	3930	3930	0
197	20230707	171700	72065	3930	3930	3930	3930	0
198	20230707	171600	72065	3930	3930	3930	3930	0
199	20230707	171500	72065	3930	3930	3930	3930	0
200	20230707	171400	72065	3930	3930	3930	3930	0
201	20230707	171300	72065	3930	3930	3930	3930	0
202	20230707	171200	72065	3930	3930	3930	3930	0
203	20230707	171100	72065	3930	3930	3930	3930	0
204	20230707	171000	72065	3930	3930	3930	3930	0
205	20230707	170900	72065	3930	3930	3930	3930	0
206	20230707	170800	72065	3930	3930	3930	3930	0
207	20230707	170700	72065	3930	3930	3930	3930	0
208	20230707	170600	72065	3930	3930	3930	3930	0
209	20230707	170500	72065	3930	3930	3930	3930	0
210	20230707	170400	72065	3930	3930	3930	3930	0
211	20230707	170300	72065	3930	3930	3930	3930	0
212	20230707	170200	72065	3930	3930	3930	3930	8
213	20230707	170100	72065	3930	3930	3930	3930	0
214	20230707	170000	72065	3930	3930	3930	3930	0
215	20230707	165900	72065	3930	3930	3930	3930	0
216	20230707	165800	72065	3930	3930	3930	3930	0
217	20230707	165700	72065	3930	3930	3930	3930	0
218	20230707	165600	72065	3930	3930	3930	3930	0
219	20230707	165500	72065	3930	3930	3930	3930	0
220	20230707	165400	72065	3930	3930	3930	3930	0
221	20230707	165300	72065	3930	3930	3930	3930	0
222	20230707	165200	72065	3930	3930	3930	3930	0
223	20230707	165100	72065	3930	3930	3930	3930	0
224	20230707	165000	72065	3930	3930	3930	3930	0
225	20230707	164900	72065	3930	3930	3930	3930	0
226	20230707	164800	72065	3930	3930	3930	3930	0
227	20230707	164700	72065	3930	3930	3930	3930	0
228	20230707	164600	72065	3930	3930	3930	3930	0
229	20230707	164500	72065	3930	3930	3930	3930	0
230	20230707	164400	72065	3930	3930	3930	3930	0
231	20230707	164300	72065	3930	3930	3930	3930	0
232	20230707	164200	72065	3930	3930	3930	3930	0
233	20230707	164100	72065	3930	3930	3930	3930	0
234	20230707	164000	72065	3930	3930	3930	3930	0
235	20230707	163900	72065	3930	3930	3930	3930	0
236	20230707	163800	72065	3930	3930	3930	3930	0
237	20230707	163700	72065	3930	3930	3930	3930	0
238	20230707	163600	72065	3930	3930	3930	3930	0
239	20230707	163500	72065	3930	3930	3930	3930	0
240	20230707	163400	72065	3930	3930	3930	3930	0
241	20230707	163300	72065	3930	3930	3930	3930	0
242	20230707	163200	72065	3930	3930	3930	3930	8
243	20230707	163100	72065	3930	3930	3930	3930	0
244	20230707	163000	72065	3930	3930	3930	3930	0
245	20230707	162900	72065	3930	3930	3930	3930	0
246	20230707	162800	72065	3930	3930	3930	3930	0
247	20230707	162700	72065	3930	3930	3930	3930	0
248	20230707	162600	72065	3930	3930	3930	3930	0
249	20230707	162500	72065	3930	3930	3930	3930	0
250	20230707	162400	72065	3930	3930	3930	3930	0
251	20230707	162300	72065	3930	3930	3930	3930	0
252	20230707	162200	72065	3930	3930	3930	3930	0
253	20230707	162100	72065	3930	3930	3930	3930	0
254	20230707	162000	72065	3930	3930	3930	3930	0
255	20230707	161900	72065	3930	3930	3930	3930	0
256	20230707	161800	72065	3930	3930	3930	3930	0
257	20230707	161700	72065	3930	3930	3930	3930	0
258	20230707	161600	72065	3930	3930	3930	3930	0
259	20230707	161500	72065	3930	3930	3930	3930	0
260	20230707	161400	72065	3930	3930	3930	3930	0
261	20230707	161300	72065	3930	3930	3930	3930	0
262	20230707	161200	72065	3930	3930	3930	3930	0
263	20230707	161100	72065	3930	3930	3930	3930	0
264	20230707	161000	72065	3930	3930	3930	3930	0
265	20230707	160900	72065	3930	3930	3930	3930	0
266	20230707	160800	72065	3930	3930	3930	3930	0
267	20230707	160700	72065	3930	3930	3930	3930	0
268	20230707	160600	72065	3930	3930	3930	3930	0
269	20230707	160500	72065	3930	3930	3930	3930	0
270	20230707	160400	72065	3930	3930	3930	3930	0
271	20230707	160300	72065	3930	3930	3930	3930	0
272	20230707	160200	72065	3930	3930	3930	3930	8
273	20230707	160100	72065	3930	3930	3930	3930	0
274	20230707	160000	72065	3930	3930	3930	3930	0
275	20230707	155900	72065	3930	3930	3930	3930	0
276	20230707	155800	72065	3930	3930	3930	3930	0
277	20230707	155700	72065	3930	3930	3930	3930	0
278	20230707	155600	72065	3930	3930	3930	3930	0
279	20230707	155500	72065	3930	3930	3930	3930	0
280	20230707	155400	72065	3930	3930	3930	3930	0
281	20230707	155300	72065	3930	3930	3930	3930	0
282	20230707	155200	72065	3930	3930	3930	3930	0
283	20230707	155100	72065	3930	3930	3930	3930	0
284	20230707	155000	72065	3930	3930	3930	3930	0
285	20230707	154900	72065	3930	3930	3930	3930	0
286	20230707	154800	72065	3930	3930	3930	3930	0
287	20230707	154700	72065	3930	3930	3930	3930	0
288	20230707	154600	72065	3930	3930	3930	3930	0
289	20230707	154500	72065	3930	3930	3930	3930	0
290	20230707	154400	72065	3930	3930	3930	3930	0
291	20230707	154300	72065	3930	3930	3930	3930	0
292	20230707	154200	72065	3930	3930	3930	3930	0
293	20230707	154100	72065	3930	3930	3930	3930	0
294	20230707	154000	72065	3930	3930	3930	3930	0
295	20230707	153900	72065	3930	3930	3930	3930	0
296	20230707	153800	72065	3930	3930	3930	3930	0
297	20230707	153700	72065	3930	3930	3930	3930	0
298	20230707	153600	72065	3930	3930	3930	3930	0
299	20230707	153500	72065	3930	3930	3930	3930	0
300	20230707	153400	72065	3930	3930	3930	3930	0
301	20230707	153300	72065	3930	3930	3930	3930	0
302	20230707	153200	72065	3930	3930	3930	3930	8
303	20230707	153100	72065	3930	3930	3930	3930	0
304	20230707	153000	72065	3930	3930	3930	3930	0
305	20230707	152900	72065	3930	3930	3930	3930	0
306	20230707	152800	72065	3930	3930	3930	3930	0
307	20230707	152700	72065	3930	3930	3930	3930	0
308	20230707	152600	72065	3930	3930	3930	3930	0
309	20230707	152500	72065	3930	3930	3930	3930	0
310	20230707	152400	72065	3930	3930	3930	3930	0
311	20230707	152300	72065	3930	3930	3930	3930	0
312	20230707	152200	72065	3930	3930	3930	3930	0
313	20230707	152100	72065	3930	3930	3930	3930	0
314	20230707	152000	72065	3930	3930	3930	3930	0
315	20230707	151900	72065	3930	3930	3930	3930	0
316	20230707	151800	72065	3930	3930	3930	3930	0
317	20230707	151700	72065	3930	3930	3930	3930	0
318	20230707	151600	72065	3930	3930	3930	3930	0
319	20230707	151500	72065	3930	3930	3930	3930	0
320	20230707	151400	72065	3930	3930	3930	3930	0
321	20230707	151300	72065	3930	3930	3930	3930	0
322	20230707	151200	72065	3930	3930	3930	3930	0
323	20230707	151100	72065	3930	3930	3930	3930	0
324	20230707	151000	72065	3930	3930	3930	3930	0
325	20230707	150900	72065	3930	3930	3930	3930	0
326	20230707	150800	72065	3930	3930	3930	3930	0
327	20230707	150700	72065	3930	3930	3930	3930	0
328	20230707	150600	72065	3930	3930	3930	3930	0
329	20230707	150500	72065	3930	3930	3930	3930	0
330	20230707	150400	72065	3930	3930	3930	3930	0
331	20230707	150300	72065	3930	3930	3930	3930	0
332	20230707	150200	72065	3930	3930	3930	3930	0
333	20230707	150100	72065	3930	3930	3930	3930	0
334	20230707	150000	72065	3930	3930	3930	3930	0
335	20230707	145900	72065	3930	3930	3930	3930	0
336	20230707	145800	72065	3930	3930	3930	3930	0
337	20230707	145700	72065	3930	3930	3930	3930	0
338	20230707	145600	72065	3930	3930	3930	3930	0
339	20230707	145500	72065	3930	3930	3930	3930	0
340	20230707	145400	72065	3930	3930	3930	3930	0
341	20230707	145300	72065	3930	3930	3930	3930	0
342	20230707	145200	72065	3930	3930	3930	3930	0
343	20230707	145100	72065	3930	3930	3930	3930	0
344	20230707	145000	72065	3930	3930	3930	3930	0
345	20230707	144900	72065	3930	3930	3930	3930	0
346	20230707	144800	72065	3930	3930	3930	3930	0
347	20230707	144700	72065	3930	3930	3930	3930	0
348	20230707	144600	72065	3930	3930	3930	3930	0
349	20230707	144500	72065	3930	3930	3930	3930	0
350	20230707	144400	72065	3930	3930	3930	3930	0
351	20230707	144300	72065	3930	3930	3930	3930	0
352	20230707	144200	72065	3930	3930	3930	3930	0
353	20230707	144100	72065	3930	3930	3930	3930	0
354	20230707	144000	72065	3930	3930	3930	3930	0
355	20230707	143900	72065	3930	3930	3930	3930	0
356	20230707	143800	72065	3930	3930	3930	3930	0
357	20230707	143700	72065	3930	3930	3930	3930	0
358	20230707	143600	72065	3930	3930	3930	3930	0
359	20230707	143500	72065	3930	3930	3930	3930	0
360	20230707	143400	72065	3930	3930	3930	3930	0
361	20230707	143300	72065	3930	3930	3930	3930	0
362	20230707	143200	72065	3930	3930	3930	3930	0
363	20230707	143100	72065	3930	3930	3930	3930	0
364	20230707	143000	72065	3930	3930	3930	3930	0
365	20230707	142900	72065	3930	3930	3930	3930	0
366	20230707	142800	72065	3930	3930	3930	3930	0
367	20230707	142700	72065	3930	3930	3930	3930	0
368	20230707	142600	72065	3930	3930	3930	3930	0
369	20230707	142500	72065	3930	3930	3930	3930	0
370	20230707	142400	72065	3930	3930	3930	3930	0
371	20230707	142300	72065	3930	3930	3930	3930	0
372	20230707	142200	72065	3930	3930	3930	3930	0
373	20230707	142100	72065	3930	3930	3930	3930	0
374	20230707	142000	72065	3930	3930	3930	3930	0
375	20230707	141900	72065	3930	3930	3930	3930	0
376	20230707	141800	72065	3930	3930	3930	3930	0
377	20230707	141700	72065	3930	3930	3930	3930	0
378	20230707	141600	72065	3930	3930	3930	3930	0
379	20230707	141500	72065	3930	3930	3930	3930	0
380	20230707	141400	72065	3930	3930	3930	3930	0
381	20230707	141300	72065	3930	3930	3930	3930	0
382	20230707	141200	72065	3930	3930	3930	3930	0
383	20230707	141100	72065	3930	3930	3930	3930	0
384	20230707	141000	72065	3930	3930	3930	3930	0
385	20230707	140900	72065	3930	3930	3930	3930	0
386	20230707	140800	72065	3930	3930	3930	3930	0
387	20230707	140700	72065	3930	3930	3930	3930	0
388	20230707	140600	72065	3930	3930	3930	3930	0
389	20230707	140500	72065	3930	3930	3930	3930	0
390	20230707	140400	72065	3930	3930	3930	3930	0
391	20230707	140300	72065	3930	3930	3930	3930	0
392	20230707	140200	72065	3930	3930	3930	3930	0
393	20230707	140100	72065	3930	3930	3930	3930	0
394	20230707	140000	72065	3930	3930	3930	3930	0
395	20230707	135900	72065	3930	3930	3930	3930	0
396	20230707	135800	72065	3930	3930	3930	3930	0
397	20230707	135700	72065	3930	3930	3930	3930	0
398	20230707	135600	72065	3930	3930	3930	3930	0
399	20230707	135500	72065	3930	3930	3930	3930	0
400	20230707	135400	72065	3930	3930	3930	3930	0
401	20230707	135300	72065	3930	3930	3930	3930	0
402	20230707	135200	72065	3930	3930	3930	3930	0
403	20230707	135100	72065	3930	3930	3930	3930	0
404	20230707	135000	72065	3930	3930	3930	3930	0
405	20230707	134900	72065	3930	3930	3930	3930	0
406	20230707	134800	72065	3930	3930	3930	3930	0
407	20230707	134700	72065	3930	3930	3930	3930	0
408	20230707	134600	72065	3930	3930	3930	3930	0
409	20230707	134500	72065	3930	3930	3930	3930	0
410	20230707	134400	72065	3930	3930	3930	3930	0
411	20230707	134300	72065	3930	3930	3930	3930	0
412	20230707	134200	72065	3930	3930	3930	3930	0
413	20230707	134100	72065	3930	3930	3930	3930	8
414	20230707	134000	40625	3965	3965	3965	3965	0
415	20230707	133900	40625	3965	3965	3965	3965	0
416	20230707	133800	40625	3965	3965	3965	3965	0
417	20230707	133700	40625	3965	3965	3965	3965	0
418	20230707	133600	40625	3965	3965	3965	3965	0
419	20230707	133500	40625	3965	3965	3965	3965	0
420	20230707	133400	40625	3965	3965	3965	3965	0
421	20230707	133300	40625	3965	3965	3965	3965	0
422	20230707	133200	40625	3965	3965	3965	3965	0
423	20230707	133100	40625	3965	3965	3965	3965	0
424	20230707	133000	40625	3965	3965	3965	3965	0
425	20230707	132900	40625	3965	3965	3965	3965	0
426	20230707	132800	40625	3965	3965	3965	3965	0
427	20230707	132700	40625	3965	3965	3965	3965	0
428	20230707	132600	40625	3965	3965	3965	3965	0
429	20230707	132500	40625	3965	3965	3965	3965	0
430	20230707	132400	40625	3965	3965	3965	3965	0
431	20230707	132300	40625	3965	3965	3965	3965	0
432	20230707	132200	40625	3965	3965	3965	3965	0
433	20230707	132100	40625	3965	3965	3965	3965	0
434	20230707	132000	40625	3965	3965	3965	3965	0
435	20230707	131900	40625	3965	3965	3965	3965	0
436	20230707	131800	40625	3965	3965	3965	3965	0
437	20230707	131700	40625	3965	3965	3965	3965	0
438	20230707	131600	40625	3965	3965	3965	3965	0
439	20230707	131500	40625	3965	3965	3965	3965	0
440	20230707	131400	40625	3965	3965	3965	3965	0
441	20230707	131300	40625	3965	3965	3965	3965	0
442	20230707	131200	40625	3965	3965	3965	3965	0
443	20230707	131100	40625	3965	3965	3965	3965	0
444	20230707	131000	40625	3965	3965	3965	3965	0
445	20230707	130900	40625	3965	3965	3965	3965	0
446	20230707	130800	40625	3965	3965	3965	3965	0
447	20230707	130700	40625	3965	3965	3965	3965	0
448	20230707	130600	40625	3965	3965	3965	3965	0
449	20230707	130500	40625	3965	3965	3965	3965	0
450	20230707	130400	40625	3965	3965	3965	3965	0
451	20230707	130300	40625	3965	3965	3965	3965	0
452	20230707	130200	40625	3965	3965	3965	3965	0
453	20230707	130100	40625	3965	3965	3965	3965	0
454	20230707	130000	40625	3965	3965	3965	3965	0
455	20230707	125900	40625	3965	3965	3965	3965	0
456	20230707	125800	40625	3965	3965	3965	3965	0
457	20230707	125700	40625	3965	3965	3965	3965	0
458	20230707	125600	40625	3965	3965	3965	3965	0
459	20230707	125500	40625	3965	3965	3965	3965	0
460	20230707	125400	40625	3965	3965	3965	3965	0
461	20230707	125300	40625	3965	3965	3965	3965	0
462	20230707	125200	40625	3965	3965	3965	3965	0
463	20230707	125100	40625	3965	3965	3965	3965	0
464	20230707	125000	40625	3965	3965	3965	3965	0
465	20230707	124900	40625	3965	3965	3965	3965	0
466	20230707	124800	40625	3965	3965	3965	3965	0
467	20230707	124700	40625	3965	3965	3965	3965	0
468	20230707	124600	40625	3965	3965	3965	3965	0
469	20230707	124500	40625	3965	3965	3965	3965	0
470	20230707	124400	40625	3965	3965	3965	3965	0
471	20230707	124300	40625	3965	3965	3965	3965	0
472	20230707	124200	40625	3965	3965	3965	3965	0
473	20230707	124100	40625	3965	3965	3965	3965	0
474	20230707	124000	40625	3965	3965	3965	3965	0
475	20230707	123900	40625	3965	3965	3965	3965	0
476	20230707	123800	40625	3965	3965	3965	3965	0
477	20230707	123700	40625	3965	3965	3965	3965	0
478	20230707	123600	40625	3965	3965	3965	3965	0
479	20230707	123500	40625	3965	3965	3965	3965	0
480	20230707	123400	40625	3965	3965	3965	3965	0
481	20230707	123300	40625	3965	3965	3965	3965	0
482	20230707	123200	40625	3965	3965	3965	3965	0
483	20230707	123100	40625	3965	3965	3965	3965	0
484	20230707	123000	40625	3965	3965	3965	3965	0
485	20230707	122900	40625	3965	3965	3965	3965	0
486	20230707	122800	40625	3965	3965	3965	3965	0
487	20230707	122700	40625	3965	3965	3965	3965	0
488	20230707	122600	40625	3965	3965	3965	3965	0
489	20230707	122500	40625	3965	3965	3965	3965	0
490	20230707	122400	40625	3965	3965	3965	3965	0
491	20230707	122300	40625	3965	3965	3965	3965	0
492	20230707	122200	40625	3965	3965	3965	3965	0
493	20230707	122100	40625	3965	3965	3965	3965	0
494	20230707	122000	40625	3965	3965	3965	3965	0
495	20230707	121900	40625	3965	3965	3965	3965	0
496	20230707	121800	40625	3965	3965	3965	3965	0
497	20230707	121700	40625	3965	3965	3965	3965	0
498	20230707	121600	40625	3965	3965	3965	3965	0
499	20230707	121500	40625	3965	3965	3965	3965	0
500	20230707	121400	40625	3965	3965	3965	3965	0
501	20230707	121300	40625	3965	3965	3965	3965	0
502	20230707	121200	40625	3965	3965	3965	3965	0
503	20230707	121100	40625	3965	3965	3965	3965	0
504	20230707	121000	40625	3965	3965	3965	3965	0
505	20230707	120900	40625	3965	3965	3965	3965	0
506	20230707	120800	40625	3965	3965	3965	3965	0
507	20230707	120700	40625	3965	3965	3965	3965	0
508	20230707	120600	40625	3965	3965	3965	3965	0
509	20230707	120500	40625	3965	3965	3965	3965	0
510	20230707	120400	40625	3965	3965	3965	3965	0
511	20230707	120300	40625	3965	3965	3965	3965	0
512	20230707	120200	40625	3965	3965	3965	3965	0
513	20230707	120100	40625	3965	3965	3965	3965	0
514	20230707	120000	40625	3965	3965	3965	3965	0
515	20230707	115900	40625	3965	3965	3965	3965	0
516	20230707	115800	40625	3965	3965	3965	3965	0
517	20230707	115700	40625	3965	3965	3965	3965	0
518	20230707	115600	40625	3965	3965	3965	3965	0
519	20230707	115500	40625	3965	3965	3965	3965	0
520	20230707	115400	40625	3965	3965	3965	3965	0
521	20230707	115300	40625	3965	3965	3965	3965	0
522	20230707	115200	40625	3965	3965	3965	3965	0
523	20230707	115100	40625	3965	3965	3965	3965	0
524	20230707	115000	40625	3965	3965	3965	3965	0
525	20230707	114900	40625	3965	3965	3965	3965	0
526	20230707	114800	40625	3965	3965	3965	3965	0
527	20230707	114700	40625	3965	3965	3965	3965	0
528	20230707	114600	40625	3965	3965	3965	3965	0
529	20230707	114500	40625	3965	3965	3965	3965	0
530	20230707	114400	40625	3965	3965	3965	3965	0
531	20230707	114300	40625	3965	3965	3965	3965	0
532	20230707	114200	40625	3965	3965	3965	3965	0
533	20230707	114100	40625	3965	3965	3965	3965	0
534	20230707	114000	40625	3965	3965	3965	3965	0
535	20230707	113900	40625	3965	3965	3965	3965	0
536	20230707	113800	40625	3965	3965	3965	3965	0
537	20230707	113700	40625	3965	3965	3965	3965	0
538	20230707	113600	40625	3965	3965	3965	3965	0
539	20230707	113500	40625	3965	3965	3965	3965	0
540	20230707	113400	40625	3965	3965	3965	3965	0
541	20230707	113300	40625	3965	3965	3965	3965	0
542	20230707	113200	40625	3965	3965	3965	3965	0
543	20230707	113100	40625	3965	3965	3965	3965	0
544	20230707	113000	40625	3965	3965	3965	3965	0
545	20230707	112900	40625	3965	3965	3965	3965	0
546	20230707	112800	40625	3965	3965	3965	3965	0
547	20230707	112700	40625	3965	3965	3965	3965	0
548	20230707	112600	40625	3965	3965	3965	3965	0
549	20230707	112500	40625	3965	3965	3965	3965	0
550	20230707	112400	40625	3965	3965	3965	3965	0
551	20230707	112300	40625	3965	3965	3965	3965	0
552	20230707	112200	40625	3965	3965	3965	3965	0
553	20230707	112100	40625	3965	3965	3965	3965	0
554	20230707	112000	40625	3965	3965	3965	3965	0
555	20230707	111900	40625	3965	3965	3965	3965	0
556	20230707	111800	40625	3965	3965	3965	3965	0
557	20230707	111700	40625	3965	3965	3965	3965	0
558	20230707	111600	40625	3965	3965	3965	3965	0
559	20230707	111500	40625	3965	3965	3965	3965	0
560	20230707	111400	40625	3965	3965	3965	3965	0
561	20230707	111300	40625	3965	3965	3965	3965	0
562	20230707	111200	40625	3965	3965	3965	3965	0
563	20230707	111100	40625	3965	3965	3965	3965	0
564	20230707	111000	40625	3965	3965	3965	3965	0
565	20230707	110900	40625	3965	3965	3965	3965	0
566	20230707	110800	40625	3965	3965	3965	3965	0
567	20230707	110700	40625	3965	3965	3965	3965	0
568	20230707	110600	40625	3965	3965	3965	3965	0
569	20230707	110500	40625	3965	3965	3965	3965	0
570	20230707	110400	40625	3965	3965	3965	3965	0
571	20230707	110300	40625	3965	3965	3965	3965	0
572	20230707	110200	40625	3965	3965	3965	3965	0
573	20230707	110100	40625	3965	3965	3965	3965	0
574	20230707	110000	40625	3965	3965	3965	3965	0
575	20230707	105900	40625	3965	3965	3965	3965	0
576	20230707	105800	40625	3965	3965	3965	3965	0
577	20230707	105700	40625	3965	3965	3965	3965	0
578	20230707	105600	40625	3965	3965	3965	3965	0
579	20230707	105500	40625	3965	3965	3965	3965	0
580	20230707	105400	40625	3965	3965	3965	3965	0
581	20230707	105300	40625	3965	3965	3965	3965	0
582	20230707	105200	40625	3965	3965	3965	3965	0
583	20230707	105100	40625	3965	3965	3965	3965	0
584	20230707	105000	40625	3965	3965	3965	3965	0
585	20230707	104900	40625	3965	3965	3965	3965	0
586	20230707	104800	40625	3965	3965	3965	3965	0
587	20230707	104700	40625	3965	3965	3965	3965	0
588	20230707	104600	40625	3965	3965	3965	3965	0
589	20230707	104500	40625	3965	3965	3965	3965	0
590	20230707	104400	40625	3965	3965	3965	3965	0
591	20230707	104300	40625	3965	3965	3965	3965	0
592	20230707	104200	40625	3965	3965	3965	3965	0
593	20230707	104100	40625	3965	3965	3965	3965	0
594	20230707	104000	40625	3965	3965	3965	3965	0
595	20230707	103900	40625	3965	3965	3965	3965	0
596	20230707	103800	40625	3965	3965	3965	3965	0
597	20230707	103700	40625	3965	3965	3965	3965	0
598	20230707	103600	40625	3965	3965	3965	3965	0
599	20230707	103500	40625	3965	3965	3965	3965	0
600	20230707	103400	40625	3965	3965	3965	3965	0
601	20230707	103300	40625	3965	3965	3965	3965	0
602	20230707	103200	40625	3965	3965	3965	3965	0
603	20230707	103100	40625	3965	3965	3965	3965	0
604	20230707	103000	40625	3965	3965	3965	3965	0
605	20230707	102900	40625	3965	3965	3965	3965	0
606	20230707	102800	40625	3965	3965	3965	3965	0
607	20230707	102700	40625	3965	3965	3965	3965	0
608	20230707	102600	40625	3965	3965	3965	3965	0
609	20230707	102500	40625	3965	3965	3965	3965	0
610	20230707	102400	40625	3965	3965	3965	3965	0
611	20230707	102300	40625	3965	3965	3965	3965	0
612	20230707	102200	40625	3965	3965	3965	3965	0
613	20230707	102100	40625	3965	3965	3965	3965	0
614	20230707	102000	40625	3965	3965	3965	3965	0
615	20230707	101900	40625	3965	3965	3965	3965	0
616	20230707	101800	40625	3965	3965	3965	3965	0
617	20230707	101700	40625	3965	3965	3965	3965	0
618	20230707	101600	40625	3965	3965	3965	3965	0
619	20230707	101500	40625	3965	3965	3965	3965	0
620	20230707	101400	40625	3965	3965	3965	3965	0
621	20230707	101300	40625	3965	3965	3965	3965	0
622	20230707	101200	40625	3965	3965	3965	3965	0
623	20230707	101100	40625	3965	3965	3965	3965	0
624	20230707	101000	40625	3965	3965	3965	3965	0
625	20230707	100900	40625	3965	3965	3965	3965	0
626	20230707	100800	40625	3965	3965	3965	3965	0
627	20230707	100700	40625	3965	3965	3965	3965	0
628	20230707	100600	40625	3965	3965	3965	3965	0
629	20230707	100500	40625	3965	3965	3965	3965	0
630	20230707	100400	40625	3965	3965	3965	3965	0
631	20230707	100300	40625	3965	3965	3965	3965	0
632	20230707	100200	40625	3965	3965	3965	3965	0
633	20230707	100100	40625	3965	3965	3965	3965	0
634	20230707	100000	40625	3965	3965	3965	3965	0
635	20230707	095900	40625	3965	3965	3965	3965	0
636	20230707	095800	40625	3965	3965	3965	3965	0
637	20230707	095700	40625	3965	3965	3965	3965	0
638	20230707	095600	40625	3965	3965	3965	3965	0
639	20230707	095500	40625	3965	3965	3965	3965	0
640	20230707	095400	40625	3965	3965	3965	3965	0
641	20230707	095300	40625	3965	3965	3965	3965	0
642	20230707	095200	40625	3965	3965	3965	3965	0
643	20230707	095100	40625	3965	3965	3965	3965	0
644	20230707	095000	40625	3965	3965	3965	3965	0
645	20230707	094900	40625	3965	3965	3965	3965	0
646	20230707	094800	40625	3965	3965	3965	3965	0
647	20230707	094700	40625	3965	3965	3965	3965	0
648	20230707	094600	40625	3965	3965	3965	3965	0
649	20230707	094500	40625	3965	3965	3965	3965	0
650	20230707	094400	40625	3965	3965	3965	3965	0
651	20230707	094300	40625	3965	3965	3965	3965	0
652	20230707	094200	40625	3965	3965	3965	3965	0
653	20230707	094100	40625	3965	3965	3965	3965	0
654	20230707	094000	40625	3965	3965	3965	3965	0
655	20230707	093900	40625	3965	3965	3965	3965	0
656	20230707	093800	40625	3965	3965	3965	3965	0
657	20230707	093700	40625	3965	3965	3965	3965	0
658	20230707	093600	40625	3965	3965	3965	3965	0
659	20230707	093500	40625	3965	3965	3965	3965	0
660	20230707	093400	40625	3965	3965	3965	3965	0
661	20230707	093300	40625	3965	3965	3965	3965	0
662	20230707	093200	40625	3965	3965	3965	3965	0
663	20230707	093100	40625	3965	3965	3965	3965	0
664	20230707	093000	40625	3965	3965	3965	3965	1
665	20230707	092900	36660	3210	3210	3210	3210	0
666	20230707	092800	36660	3210	3210	3210	3210	0
667	20230707	092700	36660	3210	3210	3210	3210	0
668	20230707	092600	36660	3210	3210	3210	3210	0
669	20230707	092500	36660	3210	3210	3210	3210	0
670	20230707	092400	36660	3210	3210	3210	3210	0
671	20230707	092300	36660	3210	3210	3210	3210	0
672	20230707	092200	36660	3210	3210	3210	3210	0
673	20230707	092100	36660	3210	3210	3210	3210	9
674	20230707	092000	7770	3970	3970	3970	3970	1
675	20230707	091900	3800	3800	3800	3800	3800	0
676	20230707	091800	3800	3800	3800	3800	3800	0
677	20230707	091700	3800	3800	3800	3800	3800	0
678	20230707	091600	3800	3800	3800	3800	3800	0
679	20230707	091500	3800	3800	3800	3800	3800	0
680	20230707	091400	3800	3800	3800	3800	3800	0
681	20230707	091300	3800	3800	3800	3800	3800	0
682	20230707	091200	3800	3800	3800	3800	3800	0
683	20230707	091100	3800	3800	3800	3800	3800	0
684	20230707	091000	3800	3800	3800	3800	3800	0
685	20230707	090900	3800	3800	3800	3800	3800	0
686	20230707	090800	3800	3800	3800	3800	3800	0
687	20230707	090700	3800	3800	3800	3800	3800	0
688	20230707	090600	3800	3800	3800	3800	3800	0
689	20230707	090500	3800	3800	3800	3800	3800	0
690	20230707	090400	3800	3800	3800	3800	3800	0
691	20230707	090300	3800	3800	3800	3800	3800	1
692	20230707	090200	0	3695	3695	3695	3695	0
693	20230707	090100	0	3695	3695	3695	3695	0
694	20230707	090000	0	3695	3695	3695	3695	0