KissMeData/289860/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	203900	71225855	4455	4450	4455	4450	300
3	20230706	203800	71225855	4455	4455	4455	4455	0
4	20230706	203700	71225855	4455	4455	4455	4455	0
5	20230706	203600	71225855	4455	4455	4455	4455	0
6	20230706	203500	71225855	4455	4455	4455	4455	0
7	20230706	203400	71225855	4455	4455	4455	4455	0
8	20230706	203300	71225855	4455	4455	4455	4455	0
9	20230706	203200	71225855	4455	4455	4455	4455	0
10	20230706	203100	71225855	4455	4455	4455	4455	0
11	20230706	203000	71225855	4455	4455	4455	4455	0
12	20230706	202900	71225855	4455	4455	4455	4455	0
13	20230706	202800	71225855	4455	4455	4455	4455	0
14	20230706	202700	71225855	4455	4455	4455	4455	0
15	20230706	202600	71225855	4455	4455	4455	4455	0
16	20230706	202500	71225855	4455	4455	4455	4455	0
17	20230706	202400	71225855	4455	4455	4455	4455	0
18	20230706	202300	71225855	4455	4455	4455	4455	0
19	20230706	202200	71225855	4455	4455	4455	4455	0
20	20230706	202100	71225855	4455	4455	4455	4455	0
21	20230706	202000	71225855	4455	4455	4455	4455	0
22	20230706	201900	71225855	4455	4455	4455	4455	0
23	20230706	201800	71225855	4455	4455	4455	4455	0
24	20230706	201700	71225855	4455	4455	4455	4455	0
25	20230706	201600	71225855	4455	4455	4455	4455	0
26	20230706	201500	71225855	4455	4455	4455	4455	0
27	20230706	201400	71225855	4455	4455	4455	4455	0
28	20230706	201300	71225855	4455	4455	4455	4455	0
29	20230706	201200	71225855	4455	4455	4455	4455	0
30	20230706	201100	71225855	4455	4455	4455	4455	0
31	20230706	201000	71225855	4455	4455	4455	4455	0
32	20230706	200900	71225855	4455	4450	4455	4450	300
33	20230706	200800	71225855	4455	4455	4455	4455	0
34	20230706	200700	71225855	4455	4455	4455	4455	0
35	20230706	200600	71225855	4455	4455	4455	4455	0
36	20230706	200500	71225855	4455	4455	4455	4455	0
37	20230706	200400	71225855	4455	4455	4455	4455	0
38	20230706	200300	71225855	4455	4455	4455	4455	0
39	20230706	200200	71225855	4455	4455	4455	4455	0
40	20230706	200100	71225855	4455	4455	4455	4455	0
41	20230706	200000	71225855	4455	4455	4455	4455	0
42	20230706	195900	71225855	4455	4455	4455	4455	0
43	20230706	195800	71225855	4455	4455	4455	4455	0
44	20230706	195700	71225855	4455	4455	4455	4455	0
45	20230706	195600	71225855	4455	4455	4455	4455	0
46	20230706	195500	71225855	4455	4455	4455	4455	0
47	20230706	195400	71225855	4455	4455	4455	4455	0
48	20230706	195300	71225855	4455	4455	4455	4455	0
49	20230706	195200	71225855	4455	4455	4455	4455	0
50	20230706	195100	71225855	4455	4455	4455	4455	0
51	20230706	195000	71225855	4455	4455	4455	4455	0
52	20230706	194900	71225855	4455	4455	4455	4455	0
53	20230706	194800	71225855	4455	4455	4455	4455	0
54	20230706	194700	71225855	4455	4455	4455	4455	0
55	20230706	194600	71225855	4455	4455	4455	4455	0
56	20230706	194500	71225855	4455	4455	4455	4455	0
57	20230706	194400	71225855	4455	4455	4455	4455	0
58	20230706	194300	71225855	4455	4455	4455	4455	0
59	20230706	194200	71225855	4455	4455	4455	4455	0
60	20230706	194100	71225855	4455	4455	4455	4455	0
61	20230706	194000	71225855	4455	4455	4455	4455	0
62	20230706	193900	71225855	4455	4450	4455	4450	300
63	20230706	193800	71225855	4455	4455	4455	4455	0
64	20230706	193700	71225855	4455	4455	4455	4455	0
65	20230706	193600	71225855	4455	4455	4455	4455	0
66	20230706	193500	71225855	4455	4455	4455	4455	0
67	20230706	193400	71225855	4455	4455	4455	4455	0
68	20230706	193300	71225855	4455	4455	4455	4455	0
69	20230706	193200	71225855	4455	4455	4455	4455	0
70	20230706	193100	71225855	4455	4455	4455	4455	0
71	20230706	193000	71225855	4455	4455	4455	4455	0
72	20230706	192900	71225855	4455	4455	4455	4455	0
73	20230706	192800	71225855	4455	4455	4455	4455	0
74	20230706	192700	71225855	4455	4455	4455	4455	0
75	20230706	192600	71225855	4455	4455	4455	4455	0
76	20230706	192500	71225855	4455	4455	4455	4455	0
77	20230706	192400	71225855	4455	4455	4455	4455	0
78	20230706	192300	71225855	4455	4455	4455	4455	0
79	20230706	192200	71225855	4455	4455	4455	4455	0
80	20230706	192100	71225855	4455	4455	4455	4455	0
81	20230706	192000	71225855	4455	4455	4455	4455	0
82	20230706	191900	71225855	4455	4455	4455	4455	0
83	20230706	191800	71225855	4455	4455	4455	4455	0
84	20230706	191700	71225855	4455	4455	4455	4455	0
85	20230706	191600	71225855	4455	4455	4455	4455	0
86	20230706	191500	71225855	4455	4455	4455	4455	0
87	20230706	191400	71225855	4455	4455	4455	4455	0
88	20230706	191300	71225855	4455	4455	4455	4455	0
89	20230706	191200	71225855	4455	4455	4455	4455	0
90	20230706	191100	71225855	4455	4455	4455	4455	0
91	20230706	191000	71225855	4455	4455	4455	4455	0
92	20230706	190900	71225855	4455	4450	4455	4450	300
93	20230706	190800	71225855	4455	4455	4455	4455	0
94	20230706	190700	71225855	4455	4455	4455	4455	0
95	20230706	190600	71225855	4455	4455	4455	4455	0
96	20230706	190500	71225855	4455	4455	4455	4455	0
97	20230706	190400	71225855	4455	4455	4455	4455	0
98	20230706	190300	71225855	4455	4455	4455	4455	0
99	20230706	190200	71225855	4455	4455	4455	4455	0
100	20230706	190100	71225855	4455	4455	4455	4455	0
101	20230706	190000	71225855	4455	4455	4455	4455	0
102	20230706	185900	71225855	4455	4455	4455	4455	0
103	20230706	185800	71225855	4455	4455	4455	4455	0
104	20230706	185700	71225855	4455	4455	4455	4455	0
105	20230706	185600	71225855	4455	4455	4455	4455	0
106	20230706	185500	71225855	4455	4455	4455	4455	0
107	20230706	185400	71225855	4455	4455	4455	4455	0
108	20230706	185300	71225855	4455	4455	4455	4455	0
109	20230706	185200	71225855	4455	4455	4455	4455	0
110	20230706	185100	71225855	4455	4455	4455	4455	0
111	20230706	185000	71225855	4455	4455	4455	4455	0
112	20230706	184900	71225855	4455	4455	4455	4455	0
113	20230706	184800	71225855	4455	4455	4455	4455	0
114	20230706	184700	71225855	4455	4455	4455	4455	0
115	20230706	184600	71225855	4455	4455	4455	4455	0
116	20230706	184500	71225855	4455	4455	4455	4455	0
117	20230706	184400	71225855	4455	4455	4455	4455	0
118	20230706	184300	71225855	4455	4455	4455	4455	0
119	20230706	184200	71225855	4455	4455	4455	4455	0
120	20230706	184100	71225855	4455	4455	4455	4455	0
121	20230706	184000	71225855	4455	4455	4455	4455	0
122	20230706	183900	71225855	4455	4450	4455	4450	300
123	20230706	183800	71225855	4455	4455	4455	4455	0
124	20230706	183700	71225855	4455	4455	4455	4455	0
125	20230706	183600	71225855	4455	4455	4455	4455	0
126	20230706	183500	71225855	4455	4455	4455	4455	0
127	20230706	183400	71225855	4455	4455	4455	4455	0
128	20230706	183300	71225855	4455	4455	4455	4455	0
129	20230706	183200	71225855	4455	4455	4455	4455	0
130	20230706	183100	71225855	4455	4455	4455	4455	0
131	20230706	183000	71225855	4455	4455	4455	4455	0
132	20230706	182900	71225855	4455	4455	4455	4455	0
133	20230706	182800	71225855	4455	4455	4455	4455	0
134	20230706	182700	71225855	4455	4455	4455	4455	0
135	20230706	182600	71225855	4455	4455	4455	4455	0
136	20230706	182500	71225855	4455	4455	4455	4455	0
137	20230706	182400	71225855	4455	4455	4455	4455	0
138	20230706	182300	71225855	4455	4455	4455	4455	0
139	20230706	182200	71225855	4455	4455	4455	4455	0
140	20230706	182100	71225855	4455	4455	4455	4455	0
141	20230706	182000	71225855	4455	4455	4455	4455	0
142	20230706	181900	71225855	4455	4455	4455	4455	0
143	20230706	181800	71225855	4455	4455	4455	4455	0
144	20230706	181700	71225855	4455	4455	4455	4455	0
145	20230706	181600	71225855	4455	4455	4455	4455	0
146	20230706	181500	71225855	4455	4455	4455	4455	0
147	20230706	181400	71225855	4455	4455	4455	4455	0
148	20230706	181300	71225855	4455	4455	4455	4455	0
149	20230706	181200	71225855	4455	4455	4455	4455	0
150	20230706	181100	71225855	4455	4455	4455	4455	0
151	20230706	181000	71225855	4455	4455	4455	4455	0
152	20230706	180900	71225855	4455	4450	4455	4450	300
153	20230706	180800	71225855	4455	4455	4455	4455	0
154	20230706	180700	71225855	4455	4455	4455	4455	0
155	20230706	180600	71225855	4455	4455	4455	4455	0
156	20230706	180500	71225855	4455	4455	4455	4455	0
157	20230706	180400	71225855	4455	4455	4455	4455	0
158	20230706	180300	71225855	4455	4455	4455	4455	0
159	20230706	180200	71225855	4455	4455	4455	4455	0
160	20230706	180100	71225855	4455	4455	4455	4455	0
161	20230706	180000	71225855	4455	4455	4455	4455	0
162	20230706	175900	71225855	4455	4455	4455	4455	0
163	20230706	175800	71225855	4455	4455	4455	4455	0
164	20230706	175700	71225855	4455	4455	4455	4455	0
165	20230706	175600	71225855	4455	4455	4455	4455	0
166	20230706	175500	71225855	4455	4455	4455	4455	0
167	20230706	175400	71225855	4455	4455	4455	4455	0
168	20230706	175300	71225855	4455	4455	4455	4455	0
169	20230706	175200	71225855	4455	4455	4455	4455	0
170	20230706	175100	71225855	4455	4455	4455	4455	0
171	20230706	175000	71225855	4455	4455	4455	4455	0
172	20230706	174900	71225855	4455	4455	4455	4455	0
173	20230706	174800	71225855	4455	4455	4455	4455	0
174	20230706	174700	71225855	4455	4455	4455	4455	0
175	20230706	174600	71225855	4455	4455	4455	4455	0
176	20230706	174500	71225855	4455	4455	4455	4455	0
177	20230706	174400	71225855	4455	4455	4455	4455	0
178	20230706	174300	71225855	4455	4455	4455	4455	0
179	20230706	174200	71225855	4455	4455	4455	4455	0
180	20230706	174100	71225855	4455	4455	4455	4455	0
181	20230706	174000	71225855	4455	4455	4455	4455	0
182	20230706	173900	71225855	4455	4450	4455	4450	300
183	20230706	173800	71225855	4455	4455	4455	4455	0
184	20230706	173700	71225855	4455	4455	4455	4455	0
185	20230706	173600	71225855	4455	4455	4455	4455	0
186	20230706	173500	71225855	4455	4455	4455	4455	0
187	20230706	173400	71225855	4455	4455	4455	4455	0
188	20230706	173300	71225855	4455	4455	4455	4455	0
189	20230706	173200	71225855	4455	4455	4455	4455	0
190	20230706	173100	71225855	4455	4455	4455	4455	0
191	20230706	173000	71225855	4455	4455	4455	4455	0
192	20230706	172900	71225855	4455	4455	4455	4455	0
193	20230706	172800	71225855	4455	4455	4455	4455	0
194	20230706	172700	71225855	4455	4455	4455	4455	0
195	20230706	172600	71225855	4455	4455	4455	4455	0
196	20230706	172500	71225855	4455	4455	4455	4455	0
197	20230706	172400	71225855	4455	4455	4455	4455	0
198	20230706	172300	71225855	4455	4455	4455	4455	0
199	20230706	172200	71225855	4455	4455	4455	4455	0
200	20230706	172100	71225855	4455	4455	4455	4455	0
201	20230706	172000	71225855	4455	4455	4455	4455	0
202	20230706	171900	71225855	4455	4455	4455	4455	0
203	20230706	171800	71225855	4455	4455	4455	4455	0
204	20230706	171700	71225855	4455	4455	4455	4455	0
205	20230706	171600	71225855	4455	4455	4455	4455	0
206	20230706	171500	71225855	4455	4455	4455	4455	0
207	20230706	171400	71225855	4455	4455	4455	4455	0
208	20230706	171300	71225855	4455	4455	4455	4455	0
209	20230706	171200	71225855	4455	4455	4455	4455	0
210	20230706	171100	71225855	4455	4455	4455	4455	0
211	20230706	171000	71225855	4455	4455	4455	4455	0
212	20230706	170900	71225855	4455	4450	4455	4450	300
213	20230706	170800	71225855	4455	4455	4455	4455	0
214	20230706	170700	71225855	4455	4455	4455	4455	0
215	20230706	170600	71225855	4455	4455	4455	4455	0
216	20230706	170500	71225855	4455	4455	4455	4455	0
217	20230706	170400	71225855	4455	4455	4455	4455	0
218	20230706	170300	71225855	4455	4455	4455	4455	0
219	20230706	170200	71225855	4455	4455	4455	4455	0
220	20230706	170100	71225855	4455	4455	4455	4455	0
221	20230706	170000	71225855	4455	4455	4455	4455	0
222	20230706	165900	71225855	4455	4455	4455	4455	0
223	20230706	165800	71225855	4455	4455	4455	4455	0
224	20230706	165700	71225855	4455	4455	4455	4455	0
225	20230706	165600	71225855	4455	4455	4455	4455	0
226	20230706	165500	71225855	4455	4455	4455	4455	0
227	20230706	165400	71225855	4455	4455	4455	4455	0
228	20230706	165300	71225855	4455	4455	4455	4455	0
229	20230706	165200	71225855	4455	4455	4455	4455	0
230	20230706	165100	71225855	4455	4455	4455	4455	0
231	20230706	165000	71225855	4455	4455	4455	4455	0
232	20230706	164900	71225855	4455	4455	4455	4455	0
233	20230706	164800	71225855	4455	4455	4455	4455	0
234	20230706	164700	71225855	4455	4455	4455	4455	0
235	20230706	164600	71225855	4455	4455	4455	4455	0
236	20230706	164500	71225855	4455	4455	4455	4455	0
237	20230706	164400	71225855	4455	4455	4455	4455	0
238	20230706	164300	71225855	4455	4455	4455	4455	0
239	20230706	164200	71225855	4455	4455	4455	4455	0
240	20230706	164100	71225855	4455	4455	4455	4455	0
241	20230706	164000	71225855	4455	4455	4455	4455	0
242	20230706	163900	71225855	4455	4450	4455	4450	300
243	20230706	163800	71225855	4455	4455	4455	4455	0
244	20230706	163700	71225855	4455	4455	4455	4455	0
245	20230706	163600	71225855	4455	4455	4455	4455	0
246	20230706	163500	71225855	4455	4455	4455	4455	0
247	20230706	163400	71225855	4455	4455	4455	4455	0
248	20230706	163300	71225855	4455	4455	4455	4455	0
249	20230706	163200	71225855	4455	4455	4455	4455	0
250	20230706	163100	71225855	4455	4455	4455	4455	0
251	20230706	163000	71225855	4455	4455	4455	4455	0
252	20230706	162900	71225855	4455	4455	4455	4455	0
253	20230706	162800	71225855	4455	4455	4455	4455	0
254	20230706	162700	71225855	4455	4455	4455	4455	0
255	20230706	162600	71225855	4455	4455	4455	4455	0
256	20230706	162500	71225855	4455	4455	4455	4455	0
257	20230706	162400	71225855	4455	4455	4455	4455	0
258	20230706	162300	71225855	4455	4455	4455	4455	0
259	20230706	162200	71225855	4455	4455	4455	4455	0
260	20230706	162100	71225855	4455	4455	4455	4455	0
261	20230706	162000	71225855	4455	4455	4455	4455	0
262	20230706	161900	71225855	4455	4455	4455	4455	0
263	20230706	161800	71225855	4455	4455	4455	4455	0
264	20230706	161700	71225855	4455	4455	4455	4455	0
265	20230706	161600	71225855	4455	4455	4455	4455	0
266	20230706	161500	71225855	4455	4455	4455	4455	0
267	20230706	161400	71225855	4455	4455	4455	4455	0
268	20230706	161300	71225855	4455	4455	4455	4455	0
269	20230706	161200	71225855	4455	4455	4455	4455	0
270	20230706	161100	71225855	4455	4455	4455	4455	0
271	20230706	161000	71225855	4455	4455	4455	4455	0
272	20230706	160900	71225855	4455	4450	4455	4450	300
273	20230706	160800	71225855	4455	4455	4455	4455	0
274	20230706	160700	71225855	4455	4455	4455	4455	0
275	20230706	160600	71225855	4455	4455	4455	4455	0
276	20230706	160500	71225855	4455	4455	4455	4455	0
277	20230706	160400	71225855	4455	4455	4455	4455	0
278	20230706	160300	71225855	4455	4455	4455	4455	0
279	20230706	160200	71225855	4455	4455	4455	4455	0
280	20230706	160100	71225855	4455	4455	4455	4455	0
281	20230706	160000	71225855	4455	4455	4455	4455	0
282	20230706	155900	71225855	4455	4455	4455	4455	0
283	20230706	155800	71225855	4455	4455	4455	4455	0
284	20230706	155700	71225855	4455	4455	4455	4455	0
285	20230706	155600	71225855	4455	4455	4455	4455	0
286	20230706	155500	71225855	4455	4455	4455	4455	0
287	20230706	155400	71225855	4455	4455	4455	4455	0
288	20230706	155300	71225855	4455	4455	4455	4455	0
289	20230706	155200	71225855	4455	4455	4455	4455	0
290	20230706	155100	71225855	4455	4455	4455	4455	0
291	20230706	155000	71225855	4455	4455	4455	4455	0
292	20230706	154900	71225855	4455	4455	4455	4455	0
293	20230706	154800	71225855	4455	4455	4455	4455	0
294	20230706	154700	71225855	4455	4455	4455	4455	0
295	20230706	154600	71225855	4455	4455	4455	4455	0
296	20230706	154500	71225855	4455	4455	4455	4455	0
297	20230706	154400	71225855	4455	4455	4455	4455	0
298	20230706	154300	71225855	4455	4455	4455	4455	0
299	20230706	154200	71225855	4455	4455	4455	4455	0
300	20230706	154100	71225855	4455	4455	4455	4455	0
301	20230706	154000	71225855	4455	4455	4455	4455	0
302	20230706	153900	71225855	4455	4450	4455	4450	300
303	20230706	153800	71225855	4455	4455	4455	4455	0
304	20230706	153700	71225855	4455	4455	4455	4455	0
305	20230706	153600	71225855	4455	4455	4455	4455	0
306	20230706	153500	71225855	4455	4455	4455	4455	0
307	20230706	153400	71225855	4455	4455	4455	4455	0
308	20230706	153300	71225855	4455	4455	4455	4455	0
309	20230706	153200	71225855	4455	4455	4455	4455	0
310	20230706	153100	71225855	4455	4455	4455	4455	0
311	20230706	153000	71225855	4455	4455	4455	4455	0
312	20230706	152900	71225855	4455	4455	4455	4455	0
313	20230706	152800	71225855	4455	4455	4455	4455	0
314	20230706	152700	71225855	4455	4455	4455	4455	0
315	20230706	152600	71225855	4455	4455	4455	4455	0
316	20230706	152500	71225855	4455	4455	4455	4455	0
317	20230706	152400	71225855	4455	4455	4455	4455	0
318	20230706	152300	71225855	4455	4455	4455	4455	0
319	20230706	152200	71225855	4455	4455	4455	4455	0
320	20230706	152100	71225855	4455	4455	4455	4455	0
321	20230706	152000	71225855	4455	4455	4455	4455	0
322	20230706	151900	71225855	4455	4455	4455	4455	0
323	20230706	151800	71225855	4455	4455	4455	4455	0
324	20230706	151700	71225855	4455	4455	4455	4455	0
325	20230706	151600	71225855	4455	4455	4455	4455	0
326	20230706	151500	71225855	4455	4455	4455	4455	0
327	20230706	151400	71225855	4455	4455	4455	4455	0
328	20230706	151300	71225855	4455	4455	4455	4455	0
329	20230706	151200	71225855	4455	4455	4455	4455	0
330	20230706	151100	71225855	4455	4455	4455	4455	0
331	20230706	151000	71225855	4455	4455	4455	4455	0
332	20230706	150900	71225855	4455	4455	4455	4455	0
333	20230706	150800	71225855	4455	4455	4455	4455	0
334	20230706	150700	71225855	4455	4455	4455	4455	0
335	20230706	150600	71225855	4455	4455	4455	4455	0
336	20230706	150500	71225855	4455	4455	4455	4455	0
337	20230706	150400	71225855	4455	4455	4455	4455	0
338	20230706	150300	71225855	4455	4455	4455	4455	0
339	20230706	150200	71225855	4455	4455	4455	4455	0
340	20230706	150100	71225855	4455	4455	4455	4455	0
341	20230706	150000	71225855	4455	4455	4455	4455	0
342	20230706	145900	71225855	4455	4455	4455	4455	0
343	20230706	145800	71225855	4455	4455	4455	4455	0
344	20230706	145700	71225855	4455	4455	4455	4455	0
345	20230706	145600	71225855	4455	4455	4455	4455	0
346	20230706	145500	71225855	4455	4455	4455	4455	0
347	20230706	145400	71225855	4455	4455	4455	4455	0
348	20230706	145300	71225855	4455	4455	4455	4455	0
349	20230706	145200	71225855	4455	4455	4455	4455	0
350	20230706	145100	71225855	4455	4455	4455	4455	0
351	20230706	145000	71225855	4455	4455	4455	4455	0
352	20230706	144900	71225855	4455	4455	4455	4455	0
353	20230706	144800	71225855	4455	4455	4455	4455	0
354	20230706	144700	71225855	4455	4455	4455	4455	0
355	20230706	144600	71225855	4455	4455	4455	4455	0
356	20230706	144500	71225855	4455	4455	4455	4455	0
357	20230706	144400	71225855	4455	4455	4455	4455	0
358	20230706	144300	71225855	4455	4455	4455	4455	0
359	20230706	144200	71225855	4455	4455	4455	4455	0
360	20230706	144100	71225855	4455	4455	4455	4455	0
361	20230706	144000	71225855	4455	4455	4455	4455	0
362	20230706	143900	71225855	4455	4455	4455	4455	0
363	20230706	143800	71225855	4455	4455	4455	4455	0
364	20230706	143700	71225855	4455	4455	4455	4455	0
365	20230706	143600	71225855	4455	4455	4455	4455	0
366	20230706	143500	71225855	4455	4455	4455	4455	0
367	20230706	143400	71225855	4455	4455	4455	4455	0
368	20230706	143300	71225855	4455	4455	4455	4455	0
369	20230706	143200	71225855	4455	4455	4455	4455	0
370	20230706	143100	71225855	4455	4455	4455	4455	0
371	20230706	143000	71225855	4455	4455	4455	4455	0
372	20230706	142900	71225855	4455	4455	4455	4455	0
373	20230706	142800	71225855	4455	4455	4455	4455	0
374	20230706	142700	71225855	4455	4455	4455	4455	0
375	20230706	142600	71225855	4455	4455	4455	4455	0
376	20230706	142500	71225855	4455	4455	4455	4455	0
377	20230706	142400	71225855	4455	4455	4455	4455	0
378	20230706	142300	71225855	4455	4455	4455	4455	0
379	20230706	142200	71225855	4455	4455	4455	4455	0
380	20230706	142100	71225855	4455	4455	4455	4455	0
381	20230706	142000	71225855	4455	4455	4455	4455	0
382	20230706	141900	71225855	4455	4455	4455	4455	0
383	20230706	141800	71225855	4455	4455	4455	4455	0
384	20230706	141700	71225855	4455	4455	4455	4455	0
385	20230706	141600	71225855	4455	4455	4455	4455	0
386	20230706	141500	71225855	4455	4455	4455	4455	0
387	20230706	141400	71225855	4455	4455	4455	4455	0
388	20230706	141300	71225855	4455	4455	4455	4455	0
389	20230706	141200	71225855	4455	4455	4455	4455	0
390	20230706	141100	71225855	4455	4455	4455	4455	0
391	20230706	141000	71225855	4455	4455	4455	4455	0
392	20230706	140900	71225855	4455	4455	4455	4455	0
393	20230706	140800	71225855	4455	4455	4455	4455	0
394	20230706	140700	71225855	4455	4455	4455	4455	0
395	20230706	140600	71225855	4455	4455	4455	4455	0
396	20230706	140500	71225855	4455	4455	4455	4455	0
397	20230706	140400	71225855	4455	4455	4455	4455	0
398	20230706	140300	71225855	4455	4455	4455	4455	0
399	20230706	140200	71225855	4455	4455	4455	4455	0
400	20230706	140100	71225855	4455	4455	4455	4455	0
401	20230706	140000	71225855	4455	4455	4455	4455	0
402	20230706	135900	71225855	4455	4455	4455	4455	0
403	20230706	135800	71225855	4455	4455	4455	4455	0
404	20230706	135700	71225855	4455	4455	4455	4455	0
405	20230706	135600	71225855	4455	4455	4455	4455	0
406	20230706	135500	71225855	4455	4455	4455	4455	0
407	20230706	135400	71225855	4455	4455	4455	4455	0
408	20230706	135300	71225855	4455	4455	4455	4455	0
409	20230706	135200	71225855	4455	4455	4455	4455	0
410	20230706	135100	71225855	4455	4455	4455	4455	0
411	20230706	135000	71225855	4455	4455	4455	4455	0
412	20230706	134900	71225855	4455	4455	4455	4455	0
413	20230706	134800	71225855	4455	4455	4455	4455	0
414	20230706	134700	71225855	4455	4455	4455	4455	0
415	20230706	134600	71225855	4455	4455	4455	4455	0
416	20230706	134500	71225855	4455	4455	4455	4455	0
417	20230706	134400	71225855	4455	4455	4455	4455	0
418	20230706	134300	71225855	4455	4455	4455	4455	0
419	20230706	134200	71225855	4455	4455	4455	4455	0
420	20230706	134100	71225855	4455	4455	4455	4455	0
421	20230706	134000	71225855	4455	4455	4455	4455	0
422	20230706	133900	71225855	4455	4455	4455	4455	0
423	20230706	133800	71225855	4455	4455	4455	4455	0
424	20230706	133700	71225855	4455	4455	4455	4455	0
425	20230706	133600	71225855	4455	4455	4455	4455	0
426	20230706	133500	71225855	4455	4455	4455	4455	0
427	20230706	133400	71225855	4455	4455	4455	4455	0
428	20230706	133300	71225855	4455	4455	4455	4455	0
429	20230706	133200	71225855	4455	4455	4455	4455	0
430	20230706	133100	71225855	4455	4455	4455	4455	0
431	20230706	133000	71225855	4455	4455	4455	4455	0
432	20230706	132900	71225855	4455	4455	4455	4455	0
433	20230706	132800	71225855	4455	4455	4455	4455	0
434	20230706	132700	71225855	4455	4455	4455	4455	0
435	20230706	132600	71225855	4455	4455	4455	4455	0
436	20230706	132500	71225855	4455	4450	4455	4450	300
437	20230706	132400	69889405	4450	4430	4450	4430	7804
438	20230706	132300	35193325	4430	4420	4430	4420	2500
439	20230706	132200	24118425	4420	4415	4420	4415	2500
440	20230706	132100	13068475	4445	4445	4445	4445	0
441	20230706	132000	13068475	4445	4445	4445	4445	0
442	20230706	131900	13068475	4445	4445	4445	4445	0
443	20230706	131800	13068475	4445	4445	4445	4445	0
444	20230706	131700	13068475	4445	4445	4445	4445	0
445	20230706	131600	13068475	4445	4445	4445	4445	0
446	20230706	131500	13068475	4445	4445	4445	4445	0
447	20230706	131400	13068475	4445	4445	4445	4445	0
448	20230706	131300	13068475	4445	4445	4445	4445	0
449	20230706	131200	13068475	4445	4445	4445	4445	0
450	20230706	131100	13068475	4445	4445	4445	4445	0
451	20230706	131000	13068475	4445	4445	4445	4445	0
452	20230706	130900	13068475	4445	4445	4445	4445	0
453	20230706	130800	13068475	4445	4445	4445	4445	0
454	20230706	130700	13068475	4445	4445	4445	4445	0
455	20230706	130600	13068475	4445	4445	4445	4445	0
456	20230706	130500	13068475	4445	4445	4445	4445	0
457	20230706	130400	13068475	4445	4445	4445	4445	0
458	20230706	130300	13068475	4445	4445	4445	4445	0
459	20230706	130200	13068475	4445	4445	4445	4445	0
460	20230706	130100	13068475	4445	4445	4445	4445	0
461	20230706	130000	13068475	4445	4445	4445	4445	0
462	20230706	125900	13068475	4445	4445	4445	4445	0
463	20230706	125800	13068475	4445	4445	4445	4445	0
464	20230706	125700	13068475	4445	4445	4445	4445	0
465	20230706	125600	13068475	4445	4445	4445	4445	0
466	20230706	125500	13068475	4445	4445	4445	4445	0
467	20230706	125400	13068475	4445	4445	4445	4445	0
468	20230706	125300	13068475	4445	4445	4445	4445	0
469	20230706	125200	13068475	4445	4445	4445	4445	0
470	20230706	125100	13068475	4445	4445	4445	4445	0
471	20230706	125000	13068475	4445	4445	4445	4445	3
472	20230706	124900	13055140	4455	4455	4455	4455	0
473	20230706	124800	13055140	4455	4455	4455	4455	0
474	20230706	124700	13055140	4455	4455	4455	4455	0
475	20230706	124600	13055140	4455	4455	4455	4455	0
476	20230706	124500	13055140	4455	4455	4455	4455	0
477	20230706	124400	13055140	4455	4455	4455	4455	0
478	20230706	124300	13055140	4455	4455	4455	4455	0
479	20230706	124200	13055140	4455	4455	4455	4455	0
480	20230706	124100	13055140	4455	4455	4455	4455	0
481	20230706	124000	13055140	4455	4455	4455	4455	0
482	20230706	123900	13055140	4455	4455	4455	4455	0
483	20230706	123800	13055140	4455	4455	4455	4455	0
484	20230706	123700	13055140	4455	4455	4455	4455	0
485	20230706	123600	13055140	4455	4455	4455	4455	0
486	20230706	123500	13055140	4455	4455	4455	4455	0
487	20230706	123400	13055140	4455	4455	4455	4455	0
488	20230706	123300	13055140	4455	4455	4455	4455	0
489	20230706	123200	13055140	4455	4455	4455	4455	0
490	20230706	123100	13055140	4455	4455	4455	4455	0
491	20230706	123000	13055140	4455	4455	4455	4455	0
492	20230706	122900	13055140	4455	4455	4455	4455	0
493	20230706	122800	13055140	4455	4455	4455	4455	0
494	20230706	122700	13055140	4455	4455	4455	4455	0
495	20230706	122600	13055140	4455	4455	4455	4455	0
496	20230706	122500	13055140	4455	4455	4455	4455	0
497	20230706	122400	13055140	4455	4455	4455	4455	0
498	20230706	122300	13055140	4455	4455	4455	4455	0
499	20230706	122200	13055140	4455	4455	4455	4455	0
500	20230706	122100	13055140	4455	4455	4455	4455	0
501	20230706	122000	13055140	4455	4455	4455	4455	0
502	20230706	121900	13055140	4455	4455	4455	4455	0
503	20230706	121800	13055140	4455	4455	4455	4455	0
504	20230706	121700	13055140	4455	4455	4455	4455	0
505	20230706	121600	13055140	4455	4455	4455	4455	0
506	20230706	121500	13055140	4455	4455	4455	4455	0
507	20230706	121400	13055140	4455	4455	4455	4455	0
508	20230706	121300	13055140	4455	4455	4455	4455	0
509	20230706	121200	13055140	4455	4455	4455	4455	0
510	20230706	121100	13055140	4455	4455	4455	4455	0
511	20230706	121000	13055140	4455	4455	4455	4455	0
512	20230706	120900	13055140	4455	4455	4455	4455	0
513	20230706	120800	13055140	4455	4455	4455	4455	0
514	20230706	120700	13055140	4455	4455	4455	4455	0
515	20230706	120600	13055140	4455	4455	4455	4455	0
516	20230706	120500	13055140	4455	4455	4455	4455	0
517	20230706	120400	13055140	4455	4455	4455	4455	0
518	20230706	120300	13055140	4455	4455	4455	4455	0
519	20230706	120200	13055140	4455	4455	4455	4455	0
520	20230706	120100	13055140	4455	4455	4455	4455	670
521	20230706	120000	10070290	4500	4500	4500	4500	0
522	20230706	115900	10070290	4500	4500	4500	4500	0
523	20230706	115800	10070290	4500	4500	4500	4500	0
524	20230706	115700	10070290	4500	4500	4500	4500	0
525	20230706	115600	10070290	4500	4500	4500	4500	0
526	20230706	115500	10070290	4500	4500	4500	4500	0
527	20230706	115400	10070290	4500	4500	4500	4500	0
528	20230706	115300	10070290	4500	4500	4500	4500	0
529	20230706	115200	10070290	4500	4500	4500	4500	0
530	20230706	115100	10070290	4500	4500	4500	4500	0
531	20230706	115000	10070290	4500	4500	4500	4500	0
532	20230706	114900	10070290	4500	4500	4500	4500	0
533	20230706	114800	10070290	4500	4500	4500	4500	0
534	20230706	114700	10070290	4500	4500	4500	4500	0
535	20230706	114600	10070290	4500	4500	4500	4500	0
536	20230706	114500	10070290	4500	4500	4500	4500	0
537	20230706	114400	10070290	4500	4500	4500	4500	0
538	20230706	114300	10070290	4500	4500	4500	4500	0
539	20230706	114200	10070290	4500	4500	4500	4500	0
540	20230706	114100	10070290	4500	4500	4500	4500	0
541	20230706	114000	10070290	4500	4500	4500	4500	0
542	20230706	113900	10070290	4500	4500	4500	4500	0
543	20230706	113800	10070290	4500	4500	4500	4500	0
544	20230706	113700	10070290	4500	4500	4500	4500	0
545	20230706	113600	10070290	4500	4500	4500	4500	0
546	20230706	113500	10070290	4500	4500	4500	4500	0
547	20230706	113400	10070290	4500	4500	4500	4500	0
548	20230706	113300	10070290	4500	4500	4500	4500	0
549	20230706	113200	10070290	4500	4500	4500	4500	0
550	20230706	113100	10070290	4500	4500	4500	4500	0
551	20230706	113000	10070290	4500	4500	4500	4500	0
552	20230706	112900	10070290	4500	4500	4500	4500	0
553	20230706	112800	10070290	4500	4500	4500	4500	0
554	20230706	112700	10070290	4500	4500	4500	4500	0
555	20230706	112600	10070290	4500	4500	4500	4500	0
556	20230706	112500	10070290	4500	4500	4500	4500	0
557	20230706	112400	10070290	4500	4500	4500	4500	0
558	20230706	112300	10070290	4500	4500	4500	4500	0
559	20230706	112200	10070290	4500	4500	4500	4500	0
560	20230706	112100	10070290	4500	4500	4500	4500	0
561	20230706	112000	10070290	4500	4500	4500	4500	0
562	20230706	111900	10070290	4500	4500	4500	4500	0
563	20230706	111800	10070290	4500	4500	4500	4500	0
564	20230706	111700	10070290	4500	4500	4500	4500	0
565	20230706	111600	10070290	4500	4500	4500	4500	0
566	20230706	111500	10070290	4500	4500	4500	4500	0
567	20230706	111400	10070290	4500	4500	4500	4500	0
568	20230706	111300	10070290	4500	4500	4500	4500	0
569	20230706	111200	10070290	4500	4500	4500	4500	0
570	20230706	111100	10070290	4500	4500	4500	4500	0
571	20230706	111000	10070290	4500	4500	4500	4500	0
572	20230706	110900	10070290	4500	4500	4500	4500	0
573	20230706	110800	10070290	4500	4500	4500	4500	0
574	20230706	110700	10070290	4500	4500	4500	4500	0
575	20230706	110600	10070290	4500	4500	4500	4500	0
576	20230706	110500	10070290	4500	4500	4500	4500	0
577	20230706	110400	10070290	4500	4500	4500	4500	0
578	20230706	110300	10070290	4500	4500	4500	4500	0
579	20230706	110200	10070290	4500	4500	4500	4500	0
580	20230706	110100	10070290	4500	4500	4500	4500	0
581	20230706	110000	10070290	4500	4500	4500	4500	0
582	20230706	105900	10070290	4500	4500	4500	4500	0
583	20230706	105800	10070290	4500	4500	4500	4500	0
584	20230706	105700	10070290	4500	4500	4500	4500	0
585	20230706	105600	10070290	4500	4500	4500	4500	0
586	20230706	105500	10070290	4500	4500	4500	4500	0
587	20230706	105400	10070290	4500	4500	4500	4500	0
588	20230706	105300	10070290	4500	4500	4500	4500	0
589	20230706	105200	10070290	4500	4500	4500	4500	0
590	20230706	105100	10070290	4500	4500	4500	4500	0
591	20230706	105000	10070290	4500	4500	4500	4500	0
592	20230706	104900	10070290	4500	4500	4500	4500	0
593	20230706	104800	10070290	4500	4500	4500	4500	0
594	20230706	104700	10070290	4500	4500	4500	4500	0
595	20230706	104600	10070290	4500	4500	4500	4500	0
596	20230706	104500	10070290	4500	4500	4500	4500	0
597	20230706	104400	10070290	4500	4500	4500	4500	0
598	20230706	104300	10070290	4500	4500	4500	4500	0
599	20230706	104200	10070290	4500	4500	4500	4500	0
600	20230706	104100	10070290	4500	4500	4500	4500	0
601	20230706	104000	10070290	4500	4500	4500	4500	0
602	20230706	103900	10070290	4500	4500	4500	4500	0
603	20230706	103800	10070290	4500	4500	4500	4500	0
604	20230706	103700	10070290	4500	4500	4500	4500	0
605	20230706	103600	10070290	4500	4500	4500	4500	0
606	20230706	103500	10070290	4500	4500	4500	4500	0
607	20230706	103400	10070290	4500	4500	4500	4500	0
608	20230706	103300	10070290	4500	4500	4500	4500	0
609	20230706	103200	10070290	4500	4500	4500	4500	0
610	20230706	103100	10070290	4500	4500	4500	4500	0
611	20230706	103000	10070290	4500	4500	4500	4500	0
612	20230706	102900	10070290	4500	4500	4500	4500	0
613	20230706	102800	10070290	4500	4500	4500	4500	0
614	20230706	102700	10070290	4500	4500	4500	4500	0
615	20230706	102600	10070290	4500	4500	4500	4500	0
616	20230706	102500	10070290	4500	4500	4500	4500	0
617	20230706	102400	10070290	4500	4500	4500	4500	0
618	20230706	102300	10070290	4500	4500	4500	4500	0
619	20230706	102200	10070290	4500	4500	4500	4500	0
620	20230706	102100	10070290	4500	4500	4500	4500	0
621	20230706	102000	10070290	4500	4500	4500	4500	0
622	20230706	101900	10070290	4500	4500	4500	4500	0
623	20230706	101800	10070290	4500	4500	4500	4500	0
624	20230706	101700	10070290	4500	4500	4500	4500	0
625	20230706	101600	10070290	4500	4500	4500	4500	0
626	20230706	101500	10070290	4500	4500	4500	4500	0
627	20230706	101400	10070290	4500	4500	4500	4500	0
628	20230706	101300	10070290	4500	4500	4500	4500	0
629	20230706	101200	10070290	4500	4500	4500	4500	0
630	20230706	101100	10070290	4500	4500	4500	4500	0
631	20230706	101000	10070290	4500	4500	4500	4500	0
632	20230706	100900	10070290	4500	4500	4500	4500	0
633	20230706	100800	10070290	4500	4500	4500	4500	0
634	20230706	100700	10070290	4500	4500	4500	4500	0
635	20230706	100600	10070290	4500	4500	4500	4500	0
636	20230706	100500	10070290	4500	4500	4500	4500	0
637	20230706	100400	10070290	4500	4500	4500	4500	0
638	20230706	100300	10070290	4500	4500	4500	4500	0
639	20230706	100200	10070290	4500	4500	4500	4500	0
640	20230706	100100	10070290	4500	4500	4500	4500	0
641	20230706	100000	10070290	4500	4500	4500	4500	0
642	20230706	095900	10070290	4500	4500	4500	4500	0
643	20230706	095800	10070290	4500	4500	4500	4500	0
644	20230706	095700	10070290	4500	4500	4500	4500	0
645	20230706	095600	10070290	4500	4500	4500	4500	0
646	20230706	095500	10070290	4500	4500	4500	4500	0
647	20230706	095400	10070290	4500	4500	4500	4500	0
648	20230706	095300	10070290	4500	4500	4500	4500	0
649	20230706	095200	10070290	4500	4500	4500	4500	0
650	20230706	095100	10070290	4500	4500	4500	4500	0
651	20230706	095000	10070290	4500	4500	4500	4500	0
652	20230706	094900	10070290	4500	4500	4500	4500	0
653	20230706	094800	10070290	4500	4500	4500	4500	0
654	20230706	094700	10070290	4500	4500	4500	4500	0
655	20230706	094600	10070290	4500	4500	4500	4500	0
656	20230706	094500	10070290	4500	4500	4500	4500	0
657	20230706	094400	10070290	4500	4500	4500	4500	0
658	20230706	094300	10070290	4500	4500	4500	4500	0
659	20230706	094200	10070290	4500	4490	4500	4490	370
660	20230706	094100	8405490	4500	4500	4500	4500	0
661	20230706	094000	8405490	4500	4440	4500	4440	391
662	20230706	093900	6652550	4440	4440	4440	4440	0
663	20230706	093800	6652550	4440	4190	4440	4190	270
664	20230706	093700	5516300	4190	4185	4190	4185	20
665	20230706	093600	5432505	4100	4100	4100	4100	0
666	20230706	093500	5432505	4100	4100	4100	4100	0
667	20230706	093400	5432505	4100	4100	4100	4100	0
668	20230706	093300	5432505	4100	4100	4100	4100	0
669	20230706	093200	5432505	4100	4105	4105	4100	98
670	20230706	093100	5030700	4100	4100	4100	4100	0
671	20230706	093000	5030700	4100	4100	4100	4100	0
672	20230706	092900	5030700	4100	4100	4100	4100	0
673	20230706	092800	5030700	4100	4100	4100	4100	0
674	20230706	092700	5030700	4100	4100	4100	4100	0
675	20230706	092600	5030700	4100	4100	4100	4100	0
676	20230706	092500	5030700	4100	4100	4100	4100	0
677	20230706	092400	5030700	4100	4100	4100	4100	0
678	20230706	092300	5030700	4100	4100	4100	4100	0
679	20230706	092200	5030700	4100	4100	4100	4100	0
680	20230706	092100	5030700	4100	4100	4100	4100	0
681	20230706	092000	5030700	4100	4100	4100	4100	0
682	20230706	091900	5030700	4100	4100	4100	4100	517
683	20230706	091800	2911000	4100	4100	4100	4100	710
684	20230706	091700	0	4280	4280	4280	4280	0
685	20230706	091600	0	4280	4280	4280	4280	0
686	20230706	091500	0	4280	4280	4280	4280	0
687	20230706	091400	0	4280	4280	4280	4280	0
688	20230706	091300	0	4280	4280	4280	4280	0
689	20230706	091200	0	4280	4280	4280	4280	0
690	20230706	091100	0	4280	4280	4280	4280	0
691	20230706	091000	0	4280	4280	4280	4280	0
692	20230706	090900	0	4280	4280	4280	4280	0
693	20230706	090800	0	4280	4280	4280	4280	0
694	20230706	090700	0	4280	4280	4280	4280	0
695	20230706	090600	0	4280	4280	4280	4280	0
696	20230706	090500	0	4280	4280	4280	4280	0
697	20230706	090400	0	4280	4280	4280	4280	0
698	20230706	090300	0	4280	4280	4280	4280	0
699	20230706	090200	0	4280	4280	4280	4280	0
700	20230706	090100	0	4280	4280	4280	4280	0
701	20230706	090000	0	4280	4280	4280	4280	0