KissMeData/311060/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	204300	2942790	6220	6220	6220	6220	1
3	20230710	204200	2942790	6220	6220	6220	6220	0
4	20230710	204100	2942790	6220	6220	6220	6220	0
5	20230710	204000	2942790	6220	6220	6220	6220	0
6	20230710	203900	2942790	6220	6220	6220	6220	0
7	20230710	203800	2942790	6220	6220	6220	6220	0
8	20230710	203700	2942790	6220	6220	6220	6220	0
9	20230710	203600	2942790	6220	6220	6220	6220	0
10	20230710	203500	2942790	6220	6220	6220	6220	0
11	20230710	203400	2942790	6220	6220	6220	6220	0
12	20230710	203300	2942790	6220	6220	6220	6220	0
13	20230710	203200	2942790	6220	6220	6220	6220	0
14	20230710	203100	2942790	6220	6220	6220	6220	0
15	20230710	203000	2942790	6220	6220	6220	6220	0
16	20230710	202900	2942790	6220	6220	6220	6220	0
17	20230710	202800	2942790	6220	6220	6220	6220	0
18	20230710	202700	2942790	6220	6220	6220	6220	0
19	20230710	202600	2942790	6220	6220	6220	6220	0
20	20230710	202500	2942790	6220	6220	6220	6220	0
21	20230710	202400	2942790	6220	6220	6220	6220	0
22	20230710	202300	2942790	6220	6220	6220	6220	0
23	20230710	202200	2942790	6220	6220	6220	6220	0
24	20230710	202100	2942790	6220	6220	6220	6220	0
25	20230710	202000	2942790	6220	6220	6220	6220	0
26	20230710	201900	2942790	6220	6220	6220	6220	0
27	20230710	201800	2942790	6220	6220	6220	6220	0
28	20230710	201700	2942790	6220	6220	6220	6220	0
29	20230710	201600	2942790	6220	6220	6220	6220	0
30	20230710	201500	2942790	6220	6220	6220	6220	0
31	20230710	201400	2942790	6220	6220	6220	6220	0
32	20230710	201300	2942790	6220	6220	6220	6220	1
33	20230710	201200	2942790	6220	6220	6220	6220	0
34	20230710	201100	2942790	6220	6220	6220	6220	0
35	20230710	201000	2942790	6220	6220	6220	6220	0
36	20230710	200900	2942790	6220	6220	6220	6220	0
37	20230710	200800	2942790	6220	6220	6220	6220	0
38	20230710	200700	2942790	6220	6220	6220	6220	0
39	20230710	200600	2942790	6220	6220	6220	6220	0
40	20230710	200500	2942790	6220	6220	6220	6220	0
41	20230710	200400	2942790	6220	6220	6220	6220	0
42	20230710	200300	2942790	6220	6220	6220	6220	0
43	20230710	200200	2942790	6220	6220	6220	6220	0
44	20230710	200100	2942790	6220	6220	6220	6220	0
45	20230710	200000	2942790	6220	6220	6220	6220	0
46	20230710	195900	2942790	6220	6220	6220	6220	0
47	20230710	195800	2942790	6220	6220	6220	6220	0
48	20230710	195700	2942790	6220	6220	6220	6220	0
49	20230710	195600	2942790	6220	6220	6220	6220	0
50	20230710	195500	2942790	6220	6220	6220	6220	0
51	20230710	195400	2942790	6220	6220	6220	6220	0
52	20230710	195300	2942790	6220	6220	6220	6220	0
53	20230710	195200	2942790	6220	6220	6220	6220	0
54	20230710	195100	2942790	6220	6220	6220	6220	0
55	20230710	195000	2942790	6220	6220	6220	6220	0
56	20230710	194900	2942790	6220	6220	6220	6220	0
57	20230710	194800	2942790	6220	6220	6220	6220	0
58	20230710	194700	2942790	6220	6220	6220	6220	0
59	20230710	194600	2942790	6220	6220	6220	6220	0
60	20230710	194500	2942790	6220	6220	6220	6220	0
61	20230710	194400	2942790	6220	6220	6220	6220	0
62	20230710	194300	2942790	6220	6220	6220	6220	1
63	20230710	194200	2942790	6220	6220	6220	6220	0
64	20230710	194100	2942790	6220	6220	6220	6220	0
65	20230710	194000	2942790	6220	6220	6220	6220	0
66	20230710	193900	2942790	6220	6220	6220	6220	0
67	20230710	193800	2942790	6220	6220	6220	6220	0
68	20230710	193700	2942790	6220	6220	6220	6220	0
69	20230710	193600	2942790	6220	6220	6220	6220	0
70	20230710	193500	2942790	6220	6220	6220	6220	0
71	20230710	193400	2942790	6220	6220	6220	6220	0
72	20230710	193300	2942790	6220	6220	6220	6220	0
73	20230710	193200	2942790	6220	6220	6220	6220	0
74	20230710	193100	2942790	6220	6220	6220	6220	0
75	20230710	193000	2942790	6220	6220	6220	6220	0
76	20230710	192900	2942790	6220	6220	6220	6220	0
77	20230710	192800	2942790	6220	6220	6220	6220	0
78	20230710	192700	2942790	6220	6220	6220	6220	0
79	20230710	192600	2942790	6220	6220	6220	6220	0
80	20230710	192500	2942790	6220	6220	6220	6220	0
81	20230710	192400	2942790	6220	6220	6220	6220	0
82	20230710	192300	2942790	6220	6220	6220	6220	0
83	20230710	192200	2942790	6220	6220	6220	6220	0
84	20230710	192100	2942790	6220	6220	6220	6220	0
85	20230710	192000	2942790	6220	6220	6220	6220	0
86	20230710	191900	2942790	6220	6220	6220	6220	0
87	20230710	191800	2942790	6220	6220	6220	6220	0
88	20230710	191700	2942790	6220	6220	6220	6220	0
89	20230710	191600	2942790	6220	6220	6220	6220	0
90	20230710	191500	2942790	6220	6220	6220	6220	0
91	20230710	191400	2942790	6220	6220	6220	6220	0
92	20230710	191300	2942790	6220	6220	6220	6220	1
93	20230710	191200	2942790	6220	6220	6220	6220	0
94	20230710	191100	2942790	6220	6220	6220	6220	0
95	20230710	191000	2942790	6220	6220	6220	6220	0
96	20230710	190900	2942790	6220	6220	6220	6220	0
97	20230710	190800	2942790	6220	6220	6220	6220	0
98	20230710	190700	2942790	6220	6220	6220	6220	0
99	20230710	190600	2942790	6220	6220	6220	6220	0
100	20230710	190500	2942790	6220	6220	6220	6220	0
101	20230710	190400	2942790	6220	6220	6220	6220	0
102	20230710	190300	2942790	6220	6220	6220	6220	0
103	20230710	190200	2942790	6220	6220	6220	6220	0
104	20230710	190100	2942790	6220	6220	6220	6220	0
105	20230710	190000	2942790	6220	6220	6220	6220	0
106	20230710	185900	2942790	6220	6220	6220	6220	0
107	20230710	185800	2942790	6220	6220	6220	6220	0
108	20230710	185700	2942790	6220	6220	6220	6220	0
109	20230710	185600	2942790	6220	6220	6220	6220	0
110	20230710	185500	2942790	6220	6220	6220	6220	0
111	20230710	185400	2942790	6220	6220	6220	6220	0
112	20230710	185300	2942790	6220	6220	6220	6220	0
113	20230710	185200	2942790	6220	6220	6220	6220	0
114	20230710	185100	2942790	6220	6220	6220	6220	0
115	20230710	185000	2942790	6220	6220	6220	6220	0
116	20230710	184900	2942790	6220	6220	6220	6220	0
117	20230710	184800	2942790	6220	6220	6220	6220	0
118	20230710	184700	2942790	6220	6220	6220	6220	0
119	20230710	184600	2942790	6220	6220	6220	6220	0
120	20230710	184500	2942790	6220	6220	6220	6220	0
121	20230710	184400	2942790	6220	6220	6220	6220	0
122	20230710	184300	2942790	6220	6220	6220	6220	1
123	20230710	184200	2942790	6220	6220	6220	6220	0
124	20230710	184100	2942790	6220	6220	6220	6220	0
125	20230710	184000	2942790	6220	6220	6220	6220	0
126	20230710	183900	2942790	6220	6220	6220	6220	0
127	20230710	183800	2942790	6220	6220	6220	6220	0
128	20230710	183700	2942790	6220	6220	6220	6220	0
129	20230710	183600	2942790	6220	6220	6220	6220	0
130	20230710	183500	2942790	6220	6220	6220	6220	0
131	20230710	183400	2942790	6220	6220	6220	6220	0
132	20230710	183300	2942790	6220	6220	6220	6220	0
133	20230710	183200	2942790	6220	6220	6220	6220	0
134	20230710	183100	2942790	6220	6220	6220	6220	0
135	20230710	183000	2942790	6220	6220	6220	6220	0
136	20230710	182900	2942790	6220	6220	6220	6220	0
137	20230710	182800	2942790	6220	6220	6220	6220	0
138	20230710	182700	2942790	6220	6220	6220	6220	0
139	20230710	182600	2942790	6220	6220	6220	6220	0
140	20230710	182500	2942790	6220	6220	6220	6220	0
141	20230710	182400	2942790	6220	6220	6220	6220	0
142	20230710	182300	2942790	6220	6220	6220	6220	0
143	20230710	182200	2942790	6220	6220	6220	6220	0
144	20230710	182100	2942790	6220	6220	6220	6220	0
145	20230710	182000	2942790	6220	6220	6220	6220	0
146	20230710	181900	2942790	6220	6220	6220	6220	0
147	20230710	181800	2942790	6220	6220	6220	6220	0
148	20230710	181700	2942790	6220	6220	6220	6220	0
149	20230710	181600	2942790	6220	6220	6220	6220	0
150	20230710	181500	2942790	6220	6220	6220	6220	0
151	20230710	181400	2942790	6220	6220	6220	6220	0
152	20230710	181300	2942790	6220	6220	6220	6220	1
153	20230710	181200	2942790	6220	6220	6220	6220	0
154	20230710	181100	2942790	6220	6220	6220	6220	0
155	20230710	181000	2942790	6220	6220	6220	6220	0
156	20230710	180900	2942790	6220	6220	6220	6220	0
157	20230710	180800	2942790	6220	6220	6220	6220	0
158	20230710	180700	2942790	6220	6220	6220	6220	0
159	20230710	180600	2942790	6220	6220	6220	6220	0
160	20230710	180500	2942790	6220	6220	6220	6220	0
161	20230710	180400	2942790	6220	6220	6220	6220	0
162	20230710	180300	2942790	6220	6220	6220	6220	0
163	20230710	180200	2942790	6220	6220	6220	6220	0
164	20230710	180100	2942790	6220	6220	6220	6220	0
165	20230710	180000	2942790	6220	6220	6220	6220	0
166	20230710	175900	2942790	6220	6220	6220	6220	0
167	20230710	175800	2942790	6220	6220	6220	6220	0
168	20230710	175700	2942790	6220	6220	6220	6220	0
169	20230710	175600	2942790	6220	6220	6220	6220	0
170	20230710	175500	2942790	6220	6220	6220	6220	0
171	20230710	175400	2942790	6220	6220	6220	6220	0
172	20230710	175300	2942790	6220	6220	6220	6220	0
173	20230710	175200	2942790	6220	6220	6220	6220	0
174	20230710	175100	2942790	6220	6220	6220	6220	0
175	20230710	175000	2942790	6220	6220	6220	6220	0
176	20230710	174900	2942790	6220	6220	6220	6220	0
177	20230710	174800	2942790	6220	6220	6220	6220	0
178	20230710	174700	2942790	6220	6220	6220	6220	0
179	20230710	174600	2942790	6220	6220	6220	6220	0
180	20230710	174500	2942790	6220	6220	6220	6220	0
181	20230710	174400	2942790	6220	6220	6220	6220	0
182	20230710	174300	2942790	6220	6220	6220	6220	1
183	20230710	174200	2942790	6220	6220	6220	6220	0
184	20230710	174100	2942790	6220	6220	6220	6220	0
185	20230710	174000	2942790	6220	6220	6220	6220	0
186	20230710	173900	2942790	6220	6220	6220	6220	0
187	20230710	173800	2942790	6220	6220	6220	6220	0
188	20230710	173700	2942790	6220	6220	6220	6220	0
189	20230710	173600	2942790	6220	6220	6220	6220	0
190	20230710	173500	2942790	6220	6220	6220	6220	0
191	20230710	173400	2942790	6220	6220	6220	6220	0
192	20230710	173300	2942790	6220	6220	6220	6220	0
193	20230710	173200	2942790	6220	6220	6220	6220	0
194	20230710	173100	2942790	6220	6220	6220	6220	0
195	20230710	173000	2942790	6220	6220	6220	6220	0
196	20230710	172900	2942790	6220	6220	6220	6220	0
197	20230710	172800	2942790	6220	6220	6220	6220	0
198	20230710	172700	2942790	6220	6220	6220	6220	0
199	20230710	172600	2942790	6220	6220	6220	6220	0
200	20230710	172500	2942790	6220	6220	6220	6220	0
201	20230710	172400	2942790	6220	6220	6220	6220	0
202	20230710	172300	2942790	6220	6220	6220	6220	0
203	20230710	172200	2942790	6220	6220	6220	6220	0
204	20230710	172100	2942790	6220	6220	6220	6220	0
205	20230710	172000	2942790	6220	6220	6220	6220	0
206	20230710	171900	2942790	6220	6220	6220	6220	0
207	20230710	171800	2942790	6220	6220	6220	6220	0
208	20230710	171700	2942790	6220	6220	6220	6220	0
209	20230710	171600	2942790	6220	6220	6220	6220	0
210	20230710	171500	2942790	6220	6220	6220	6220	0
211	20230710	171400	2942790	6220	6220	6220	6220	0
212	20230710	171300	2942790	6220	6220	6220	6220	1
213	20230710	171200	2942790	6220	6220	6220	6220	0
214	20230710	171100	2942790	6220	6220	6220	6220	0
215	20230710	171000	2942790	6220	6220	6220	6220	0
216	20230710	170900	2942790	6220	6220	6220	6220	0
217	20230710	170800	2942790	6220	6220	6220	6220	0
218	20230710	170700	2942790	6220	6220	6220	6220	0
219	20230710	170600	2942790	6220	6220	6220	6220	0
220	20230710	170500	2942790	6220	6220	6220	6220	0
221	20230710	170400	2942790	6220	6220	6220	6220	0
222	20230710	170300	2942790	6220	6220	6220	6220	0
223	20230710	170200	2942790	6220	6220	6220	6220	0
224	20230710	170100	2942790	6220	6220	6220	6220	0
225	20230710	170000	2942790	6220	6220	6220	6220	0
226	20230710	165900	2942790	6220	6220	6220	6220	0
227	20230710	165800	2942790	6220	6220	6220	6220	0
228	20230710	165700	2942790	6220	6220	6220	6220	0
229	20230710	165600	2942790	6220	6220	6220	6220	0
230	20230710	165500	2942790	6220	6220	6220	6220	0
231	20230710	165400	2942790	6220	6220	6220	6220	0
232	20230710	165300	2942790	6220	6220	6220	6220	0
233	20230710	165200	2942790	6220	6220	6220	6220	0
234	20230710	165100	2942790	6220	6220	6220	6220	0
235	20230710	165000	2942790	6220	6220	6220	6220	0
236	20230710	164900	2942790	6220	6220	6220	6220	0
237	20230710	164800	2942790	6220	6220	6220	6220	0
238	20230710	164700	2942790	6220	6220	6220	6220	0
239	20230710	164600	2942790	6220	6220	6220	6220	0
240	20230710	164500	2942790	6220	6220	6220	6220	0
241	20230710	164400	2942790	6220	6220	6220	6220	0
242	20230710	164300	2942790	6220	6220	6220	6220	1
243	20230710	164200	2942790	6220	6220	6220	6220	0
244	20230710	164100	2942790	6220	6220	6220	6220	0
245	20230710	164000	2942790	6220	6220	6220	6220	0
246	20230710	163900	2942790	6220	6220	6220	6220	0
247	20230710	163800	2942790	6220	6220	6220	6220	0
248	20230710	163700	2942790	6220	6220	6220	6220	0
249	20230710	163600	2942790	6220	6220	6220	6220	0
250	20230710	163500	2942790	6220	6220	6220	6220	0
251	20230710	163400	2942790	6220	6220	6220	6220	0
252	20230710	163300	2942790	6220	6220	6220	6220	0
253	20230710	163200	2942790	6220	6220	6220	6220	0
254	20230710	163100	2942790	6220	6220	6220	6220	0
255	20230710	163000	2942790	6220	6220	6220	6220	0
256	20230710	162900	2942790	6220	6220	6220	6220	0
257	20230710	162800	2942790	6220	6220	6220	6220	0
258	20230710	162700	2942790	6220	6220	6220	6220	0
259	20230710	162600	2942790	6220	6220	6220	6220	0
260	20230710	162500	2942790	6220	6220	6220	6220	0
261	20230710	162400	2942790	6220	6220	6220	6220	0
262	20230710	162300	2942790	6220	6220	6220	6220	0
263	20230710	162200	2942790	6220	6220	6220	6220	0
264	20230710	162100	2942790	6220	6220	6220	6220	0
265	20230710	162000	2942790	6220	6220	6220	6220	0
266	20230710	161900	2942790	6220	6220	6220	6220	0
267	20230710	161800	2942790	6220	6220	6220	6220	0
268	20230710	161700	2942790	6220	6220	6220	6220	0
269	20230710	161600	2942790	6220	6220	6220	6220	0
270	20230710	161500	2942790	6220	6220	6220	6220	0
271	20230710	161400	2942790	6220	6220	6220	6220	0
272	20230710	161300	2942790	6220	6220	6220	6220	1
273	20230710	161200	2942790	6220	6220	6220	6220	0
274	20230710	161100	2942790	6220	6220	6220	6220	0
275	20230710	161000	2942790	6220	6220	6220	6220	0
276	20230710	160900	2942790	6220	6220	6220	6220	0
277	20230710	160800	2942790	6220	6220	6220	6220	0
278	20230710	160700	2942790	6220	6220	6220	6220	0
279	20230710	160600	2942790	6220	6220	6220	6220	0
280	20230710	160500	2942790	6220	6220	6220	6220	0
281	20230710	160400	2942790	6220	6220	6220	6220	0
282	20230710	160300	2942790	6220	6220	6220	6220	0
283	20230710	160200	2942790	6220	6220	6220	6220	0
284	20230710	160100	2942790	6220	6220	6220	6220	0
285	20230710	160000	2942790	6220	6220	6220	6220	0
286	20230710	155900	2942790	6220	6220	6220	6220	0
287	20230710	155800	2942790	6220	6220	6220	6220	0
288	20230710	155700	2942790	6220	6220	6220	6220	0
289	20230710	155600	2942790	6220	6220	6220	6220	0
290	20230710	155500	2942790	6220	6220	6220	6220	0
291	20230710	155400	2942790	6220	6220	6220	6220	0
292	20230710	155300	2942790	6220	6220	6220	6220	0
293	20230710	155200	2942790	6220	6220	6220	6220	0
294	20230710	155100	2942790	6220	6220	6220	6220	0
295	20230710	155000	2942790	6220	6220	6220	6220	0
296	20230710	154900	2942790	6220	6220	6220	6220	0
297	20230710	154800	2942790	6220	6220	6220	6220	0
298	20230710	154700	2942790	6220	6220	6220	6220	0
299	20230710	154600	2942790	6220	6220	6220	6220	0
300	20230710	154500	2942790	6220	6220	6220	6220	0
301	20230710	154400	2942790	6220	6220	6220	6220	0
302	20230710	154300	2942790	6220	6220	6220	6220	1
303	20230710	154200	2942790	6220	6220	6220	6220	0
304	20230710	154100	2942790	6220	6220	6220	6220	0
305	20230710	154000	2942790	6220	6220	6220	6220	0
306	20230710	153900	2942790	6220	6220	6220	6220	0
307	20230710	153800	2942790	6220	6220	6220	6220	0
308	20230710	153700	2942790	6220	6220	6220	6220	0
309	20230710	153600	2942790	6220	6220	6220	6220	0
310	20230710	153500	2942790	6220	6220	6220	6220	0
311	20230710	153400	2942790	6220	6220	6220	6220	0
312	20230710	153300	2942790	6220	6220	6220	6220	0
313	20230710	153200	2942790	6220	6220	6220	6220	0
314	20230710	153100	2942790	6220	6220	6220	6220	0
315	20230710	153000	2942790	6220	6220	6220	6220	1
316	20230710	152900	2936570	5510	5510	5510	5510	0
317	20230710	152800	2936570	5510	5510	5510	5510	0
318	20230710	152700	2936570	5510	5510	5510	5510	0
319	20230710	152600	2936570	5510	5510	5510	5510	0
320	20230710	152500	2936570	5510	5510	5510	5510	0
321	20230710	152400	2936570	5510	5510	5510	5510	0
322	20230710	152300	2936570	5510	5510	5510	5510	0
323	20230710	152200	2936570	5510	5510	5510	5510	0
324	20230710	152100	2936570	5510	5510	5510	5510	0
325	20230710	152000	2936570	5510	5510	5510	5510	0
326	20230710	151900	2936570	5510	5510	5510	5510	0
327	20230710	151800	2936570	5510	5510	5510	5510	0
328	20230710	151700	2936570	5510	5510	5510	5510	0
329	20230710	151600	2936570	5510	5510	5510	5510	0
330	20230710	151500	2936570	5510	5510	5510	5510	0
331	20230710	151400	2936570	5510	5510	5510	5510	0
332	20230710	151300	2936570	5510	5510	5510	5510	0
333	20230710	151200	2936570	5510	5510	5510	5510	0
334	20230710	151100	2936570	5510	5510	5510	5510	0
335	20230710	151000	2936570	5510	5510	5510	5510	0
336	20230710	150900	2936570	5510	5510	5510	5510	0
337	20230710	150800	2936570	5510	5510	5510	5510	0
338	20230710	150700	2936570	5510	5510	5510	5510	0
339	20230710	150600	2936570	5510	5510	5510	5510	0
340	20230710	150500	2936570	5510	5510	5510	5510	0
341	20230710	150400	2936570	5510	5510	5510	5510	0
342	20230710	150300	2936570	5510	5510	5510	5510	0
343	20230710	150200	2936570	5510	5510	5510	5510	0
344	20230710	150100	2936570	5510	5510	5510	5510	0
345	20230710	150000	2936570	5510	5510	5510	5510	0
346	20230710	145900	2936570	5510	5510	5510	5510	0
347	20230710	145800	2936570	5510	5510	5510	5510	0
348	20230710	145700	2936570	5510	5510	5510	5510	0
349	20230710	145600	2936570	5510	5510	5510	5510	0
350	20230710	145500	2936570	5510	5510	5510	5510	0
351	20230710	145400	2936570	5510	5510	5510	5510	0
352	20230710	145300	2936570	5510	5510	5510	5510	0
353	20230710	145200	2936570	5510	5510	5510	5510	0
354	20230710	145100	2936570	5510	5510	5510	5510	0
355	20230710	145000	2936570	5510	5510	5510	5510	0
356	20230710	144900	2936570	5510	5510	5510	5510	0
357	20230710	144800	2936570	5510	5510	5510	5510	0
358	20230710	144700	2936570	5510	5510	5510	5510	0
359	20230710	144600	2936570	5510	5510	5510	5510	0
360	20230710	144500	2936570	5510	5510	5510	5510	0
361	20230710	144400	2936570	5510	5510	5510	5510	0
362	20230710	144300	2936570	5510	5510	5510	5510	0
363	20230710	144200	2936570	5510	5510	5510	5510	0
364	20230710	144100	2936570	5510	5510	5510	5510	0
365	20230710	144000	2936570	5510	5510	5510	5510	0
366	20230710	143900	2936570	5510	5510	5510	5510	0
367	20230710	143800	2936570	5510	5510	5510	5510	0
368	20230710	143700	2936570	5510	5510	5510	5510	0
369	20230710	143600	2936570	5510	5510	5510	5510	0
370	20230710	143500	2936570	5510	5510	5510	5510	0
371	20230710	143400	2936570	5510	5510	5510	5510	0
372	20230710	143300	2936570	5510	5510	5510	5510	0
373	20230710	143200	2936570	5510	5510	5510	5510	0
374	20230710	143100	2936570	5510	5510	5510	5510	0
375	20230710	143000	2936570	5510	5510	5510	5510	0
376	20230710	142900	2936570	5510	5510	5510	5510	0
377	20230710	142800	2936570	5510	5510	5510	5510	0
378	20230710	142700	2936570	5510	5510	5510	5510	0
379	20230710	142600	2936570	5510	5510	5510	5510	0
380	20230710	142500	2936570	5510	5510	5510	5510	0
381	20230710	142400	2936570	5510	5510	5510	5510	0
382	20230710	142300	2936570	5510	5510	5510	5510	0
383	20230710	142200	2936570	5510	5510	5510	5510	0
384	20230710	142100	2936570	5510	5510	5510	5510	0
385	20230710	142000	2936570	5510	5510	5510	5510	0
386	20230710	141900	2936570	5510	5510	5510	5510	0
387	20230710	141800	2936570	5510	5510	5510	5510	0
388	20230710	141700	2936570	5510	5510	5510	5510	0
389	20230710	141600	2936570	5510	5510	5510	5510	0
390	20230710	141500	2936570	5510	5510	5510	5510	0
391	20230710	141400	2936570	5510	5510	5510	5510	0
392	20230710	141300	2936570	5510	5510	5510	5510	0
393	20230710	141200	2936570	5510	5510	5510	5510	0
394	20230710	141100	2936570	5510	5510	5510	5510	0
395	20230710	141000	2936570	5510	5510	5510	5510	0
396	20230710	140900	2936570	5510	5510	5510	5510	0
397	20230710	140800	2936570	5510	5510	5510	5510	0
398	20230710	140700	2936570	5510	5510	5510	5510	0
399	20230710	140600	2936570	5510	5510	5510	5510	0
400	20230710	140500	2936570	5510	5510	5510	5510	0
401	20230710	140400	2936570	5510	5510	5510	5510	0
402	20230710	140300	2936570	5510	5510	5510	5510	0
403	20230710	140200	2936570	5510	5510	5510	5510	0
404	20230710	140100	2936570	5510	5510	5510	5510	0
405	20230710	140000	2936570	5510	5510	5510	5510	0
406	20230710	135900	2936570	5510	5510	5510	5510	0
407	20230710	135800	2936570	5510	5510	5510	5510	0
408	20230710	135700	2936570	5510	5510	5510	5510	0
409	20230710	135600	2936570	5510	5510	5510	5510	0
410	20230710	135500	2936570	5510	5510	5510	5510	0
411	20230710	135400	2936570	5510	5510	5510	5510	0
412	20230710	135300	2936570	5510	5510	5510	5510	0
413	20230710	135200	2936570	5510	5510	5510	5510	0
414	20230710	135100	2936570	5510	5510	5510	5510	0
415	20230710	135000	2936570	5510	5510	5510	5510	0
416	20230710	134900	2936570	5510	5510	5510	5510	0
417	20230710	134800	2936570	5510	5510	5510	5510	0
418	20230710	134700	2936570	5510	5510	5510	5510	0
419	20230710	134600	2936570	5510	5510	5510	5510	0
420	20230710	134500	2936570	5510	5510	5510	5510	0
421	20230710	134400	2936570	5510	5510	5510	5510	0
422	20230710	134300	2936570	5510	5510	5510	5510	0
423	20230710	134200	2936570	5510	5510	5510	5510	0
424	20230710	134100	2936570	5510	5510	5510	5510	0
425	20230710	134000	2936570	5510	5510	5510	5510	0
426	20230710	133900	2936570	5510	5510	5510	5510	0
427	20230710	133800	2936570	5510	5510	5510	5510	0
428	20230710	133700	2936570	5510	5510	5510	5510	0
429	20230710	133600	2936570	5510	5510	5510	5510	0
430	20230710	133500	2936570	5510	5510	5510	5510	0
431	20230710	133400	2936570	5510	5510	5510	5510	0
432	20230710	133300	2936570	5510	5510	5510	5510	0
433	20230710	133200	2936570	5510	5510	5510	5510	0
434	20230710	133100	2936570	5510	5510	5510	5510	0
435	20230710	133000	2936570	5510	5510	5510	5510	0
436	20230710	132900	2936570	5510	5510	5510	5510	0
437	20230710	132800	2936570	5510	5510	5510	5510	0
438	20230710	132700	2936570	5510	5510	5510	5510	0
439	20230710	132600	2936570	5510	5510	5510	5510	0
440	20230710	132500	2936570	5510	5510	5510	5510	0
441	20230710	132400	2936570	5510	5510	5510	5510	0
442	20230710	132300	2936570	5510	5510	5510	5510	0
443	20230710	132200	2936570	5510	5530	5530	5510	5
444	20230710	132100	2908960	5540	5550	5550	5540	14
445	20230710	132000	2831350	5600	5600	5600	5600	0
446	20230710	131900	2831350	5600	5600	5600	5600	0
447	20230710	131800	2831350	5600	5600	5600	5600	0
448	20230710	131700	2831350	5600	5600	5600	5600	0
449	20230710	131600	2831350	5600	5600	5600	5600	0
450	20230710	131500	2831350	5600	5600	5600	5600	0
451	20230710	131400	2831350	5600	5600	5600	5600	0
452	20230710	131300	2831350	5600	5600	5600	5600	0
453	20230710	131200	2831350	5600	5600	5600	5600	0
454	20230710	131100	2831350	5600	5600	5600	5600	0
455	20230710	131000	2831350	5600	5600	5600	5600	0
456	20230710	130900	2831350	5600	5600	5600	5600	0
457	20230710	130800	2831350	5600	5600	5600	5600	0
458	20230710	130700	2831350	5600	5600	5600	5600	0
459	20230710	130600	2831350	5600	5600	5600	5600	0
460	20230710	130500	2831350	5600	5600	5600	5600	0
461	20230710	130400	2831350	5600	5600	5600	5600	0
462	20230710	130300	2831350	5600	5600	5600	5600	0
463	20230710	130200	2831350	5600	5600	5600	5600	0
464	20230710	130100	2831350	5600	5600	5600	5600	0
465	20230710	130000	2831350	5600	5600	5600	5600	0
466	20230710	125900	2831350	5600	5600	5600	5600	0
467	20230710	125800	2831350	5600	5600	5600	5600	0
468	20230710	125700	2831350	5600	5600	5600	5600	0
469	20230710	125600	2831350	5600	5600	5600	5600	0
470	20230710	125500	2831350	5600	5600	5600	5600	0
471	20230710	125400	2831350	5600	5600	5600	5600	0
472	20230710	125300	2831350	5600	5600	5600	5600	0
473	20230710	125200	2831350	5600	5600	5600	5600	0
474	20230710	125100	2831350	5600	5600	5600	5600	0
475	20230710	125000	2831350	5600	5600	5600	5600	0
476	20230710	124900	2831350	5600	5600	5600	5600	0
477	20230710	124800	2831350	5600	5600	5600	5600	0
478	20230710	124700	2831350	5600	5600	5600	5600	0
479	20230710	124600	2831350	5600	5600	5600	5600	0
480	20230710	124500	2831350	5600	5600	5600	5600	0
481	20230710	124400	2831350	5600	5600	5600	5600	0
482	20230710	124300	2831350	5600	5600	5600	5600	0
483	20230710	124200	2831350	5600	5600	5600	5600	0
484	20230710	124100	2831350	5600	5600	5600	5600	0
485	20230710	124000	2831350	5600	5600	5600	5600	0
486	20230710	123900	2831350	5600	5600	5600	5600	0
487	20230710	123800	2831350	5600	5600	5600	5600	0
488	20230710	123700	2831350	5600	5600	5600	5600	0
489	20230710	123600	2831350	5600	5600	5600	5600	0
490	20230710	123500	2831350	5600	5600	5600	5600	0
491	20230710	123400	2831350	5600	5600	5600	5600	0
492	20230710	123300	2831350	5600	5600	5600	5600	0
493	20230710	123200	2831350	5600	5600	5600	5600	0
494	20230710	123100	2831350	5600	5600	5600	5600	0
495	20230710	123000	2831350	5600	5600	5600	5600	0
496	20230710	122900	2831350	5600	5600	5600	5600	0
497	20230710	122800	2831350	5600	5600	5600	5600	0
498	20230710	122700	2831350	5600	5600	5600	5600	0
499	20230710	122600	2831350	5600	5600	5600	5600	0
500	20230710	122500	2831350	5600	5600	5600	5600	0
501	20230710	122400	2831350	5600	5600	5600	5600	0
502	20230710	122300	2831350	5600	5600	5600	5600	0
503	20230710	122200	2831350	5600	5600	5600	5600	0
504	20230710	122100	2831350	5600	5600	5600	5600	0
505	20230710	122000	2831350	5600	5600	5600	5600	0
506	20230710	121900	2831350	5600	5600	5600	5600	0
507	20230710	121800	2831350	5600	5600	5600	5600	0
508	20230710	121700	2831350	5600	5600	5600	5600	0
509	20230710	121600	2831350	5600	5600	5600	5600	0
510	20230710	121500	2831350	5600	5600	5600	5600	0
511	20230710	121400	2831350	5600	5600	5600	5600	0
512	20230710	121300	2831350	5600	5600	5600	5600	0
513	20230710	121200	2831350	5600	5600	5600	5600	0
514	20230710	121100	2831350	5600	5600	5600	5600	0
515	20230710	121000	2831350	5600	5600	5600	5600	0
516	20230710	120900	2831350	5600	5600	5600	5600	0
517	20230710	120800	2831350	5600	5600	5600	5600	0
518	20230710	120700	2831350	5600	5600	5600	5600	0
519	20230710	120600	2831350	5600	5600	5600	5600	0
520	20230710	120500	2831350	5600	5600	5600	5600	0
521	20230710	120400	2831350	5600	5600	5600	5600	0
522	20230710	120300	2831350	5600	5600	5600	5600	0
523	20230710	120200	2831350	5600	5600	5600	5600	0
524	20230710	120100	2831350	5600	5600	5600	5600	0
525	20230710	120000	2831350	5600	5600	5600	5600	0
526	20230710	115900	2831350	5600	5600	5600	5600	0
527	20230710	115800	2831350	5600	5600	5600	5600	0
528	20230710	115700	2831350	5600	5600	5600	5600	0
529	20230710	115600	2831350	5600	5600	5600	5600	0
530	20230710	115500	2831350	5600	5600	5600	5600	0
531	20230710	115400	2831350	5600	5600	5600	5600	0
532	20230710	115300	2831350	5600	5600	5600	5600	0
533	20230710	115200	2831350	5600	5600	5600	5600	0
534	20230710	115100	2831350	5600	5600	5600	5600	0
535	20230710	115000	2831350	5600	5600	5600	5600	0
536	20230710	114900	2831350	5600	5600	5600	5600	0
537	20230710	114800	2831350	5600	5600	5600	5600	0
538	20230710	114700	2831350	5600	5600	5600	5600	0
539	20230710	114600	2831350	5600	5600	5600	5600	0
540	20230710	114500	2831350	5600	5600	5600	5600	0
541	20230710	114400	2831350	5600	5600	5600	5600	0
542	20230710	114300	2831350	5600	5600	5600	5600	0
543	20230710	114200	2831350	5600	5600	5600	5600	0
544	20230710	114100	2831350	5600	5600	5600	5600	0
545	20230710	114000	2831350	5600	5600	5600	5600	0
546	20230710	113900	2831350	5600	5600	5600	5600	0
547	20230710	113800	2831350	5600	5600	5600	5600	0
548	20230710	113700	2831350	5600	5600	5600	5600	0
549	20230710	113600	2831350	5600	5600	5600	5600	0
550	20230710	113500	2831350	5600	5600	5600	5600	0
551	20230710	113400	2831350	5600	5600	5600	5600	0
552	20230710	113300	2831350	5600	5600	5600	5600	0
553	20230710	113200	2831350	5600	5600	5600	5600	0
554	20230710	113100	2831350	5600	5600	5600	5600	0
555	20230710	113000	2831350	5600	5600	5600	5600	0
556	20230710	112900	2831350	5600	5600	5600	5600	0
557	20230710	112800	2831350	5600	5600	5600	5600	0
558	20230710	112700	2831350	5600	5600	5600	5600	0
559	20230710	112600	2831350	5600	5600	5600	5600	0
560	20230710	112500	2831350	5600	5600	5600	5600	0
561	20230710	112400	2831350	5600	5600	5600	5600	0
562	20230710	112300	2831350	5600	5600	5600	5600	0
563	20230710	112200	2831350	5600	5600	5600	5600	0
564	20230710	112100	2831350	5600	5600	5600	5600	0
565	20230710	112000	2831350	5600	5600	5600	5600	0
566	20230710	111900	2831350	5600	5600	5600	5600	0
567	20230710	111800	2831350	5600	5600	5600	5600	0
568	20230710	111700	2831350	5600	5600	5600	5600	0
569	20230710	111600	2831350	5600	5600	5600	5600	0
570	20230710	111500	2831350	5600	5600	5600	5600	0
571	20230710	111400	2831350	5600	5600	5600	5600	0
572	20230710	111300	2831350	5600	5600	5600	5600	0
573	20230710	111200	2831350	5600	5600	5600	5600	0
574	20230710	111100	2831350	5600	5600	5600	5600	0
575	20230710	111000	2831350	5600	5600	5600	5600	500
576	20230710	110900	31350	6270	6270	6270	6270	0
577	20230710	110800	31350	6270	6270	6270	6270	0
578	20230710	110700	31350	6270	6270	6270	6270	0
579	20230710	110600	31350	6270	6270	6270	6270	0
580	20230710	110500	31350	6270	6270	6270	6270	0
581	20230710	110400	31350	6270	6270	6270	6270	0
582	20230710	110300	31350	6270	6270	6270	6270	0
583	20230710	110200	31350	6270	6270	6270	6270	0
584	20230710	110100	31350	6270	6270	6270	6270	0
585	20230710	110000	31350	6270	6270	6270	6270	0
586	20230710	105900	31350	6270	6270	6270	6270	0
587	20230710	105800	31350	6270	6270	6270	6270	0
588	20230710	105700	31350	6270	6270	6270	6270	0
589	20230710	105600	31350	6270	6270	6270	6270	0
590	20230710	105500	31350	6270	6270	6270	6270	0
591	20230710	105400	31350	6270	6270	6270	6270	0
592	20230710	105300	31350	6270	6270	6270	6270	0
593	20230710	105200	31350	6270	6270	6270	6270	0
594	20230710	105100	31350	6270	6270	6270	6270	0
595	20230710	105000	31350	6270	6270	6270	6270	0
596	20230710	104900	31350	6270	6270	6270	6270	0
597	20230710	104800	31350	6270	6270	6270	6270	0
598	20230710	104700	31350	6270	6270	6270	6270	0
599	20230710	104600	31350	6270	6270	6270	6270	0
600	20230710	104500	31350	6270	6270	6270	6270	0
601	20230710	104400	31350	6270	6270	6270	6270	0
602	20230710	104300	31350	6270	6270	6270	6270	0
603	20230710	104200	31350	6270	6270	6270	6270	0
604	20230710	104100	31350	6270	6270	6270	6270	0
605	20230710	104000	31350	6270	6270	6270	6270	0
606	20230710	103900	31350	6270	6270	6270	6270	0
607	20230710	103800	31350	6270	6270	6270	6270	0
608	20230710	103700	31350	6270	6270	6270	6270	0
609	20230710	103600	31350	6270	6270	6270	6270	0
610	20230710	103500	31350	6270	6270	6270	6270	0
611	20230710	103400	31350	6270	6270	6270	6270	0
612	20230710	103300	31350	6270	6270	6270	6270	0
613	20230710	103200	31350	6270	6270	6270	6270	0
614	20230710	103100	31350	6270	6270	6270	6270	0
615	20230710	103000	31350	6270	6270	6270	6270	0
616	20230710	102900	31350	6270	6270	6270	6270	0
617	20230710	102800	31350	6270	6270	6270	6270	0
618	20230710	102700	31350	6270	6270	6270	6270	0
619	20230710	102600	31350	6270	6270	6270	6270	0
620	20230710	102500	31350	6270	6270	6270	6270	0
621	20230710	102400	31350	6270	6270	6270	6270	0
622	20230710	102300	31350	6270	6270	6270	6270	0
623	20230710	102200	31350	6270	6270	6270	6270	0
624	20230710	102100	31350	6270	6270	6270	6270	0
625	20230710	102000	31350	6270	6270	6270	6270	0
626	20230710	101900	31350	6270	6270	6270	6270	0
627	20230710	101800	31350	6270	6270	6270	6270	0
628	20230710	101700	31350	6270	6270	6270	6270	0
629	20230710	101600	31350	6270	6270	6270	6270	0
630	20230710	101500	31350	6270	6270	6270	6270	0
631	20230710	101400	31350	6270	6270	6270	6270	0
632	20230710	101300	31350	6270	6270	6270	6270	0
633	20230710	101200	31350	6270	6270	6270	6270	0
634	20230710	101100	31350	6270	6270	6270	6270	0
635	20230710	101000	31350	6270	6270	6270	6270	0
636	20230710	100900	31350	6270	6270	6270	6270	0
637	20230710	100800	31350	6270	6270	6270	6270	0
638	20230710	100700	31350	6270	6270	6270	6270	0
639	20230710	100600	31350	6270	6270	6270	6270	0
640	20230710	100500	31350	6270	6270	6270	6270	0
641	20230710	100400	31350	6270	6270	6270	6270	0
642	20230710	100300	31350	6270	6270	6270	6270	0
643	20230710	100200	31350	6270	6270	6270	6270	0
644	20230710	100100	31350	6270	6270	6270	6270	0
645	20230710	100000	31350	6270	6270	6270	6270	0
646	20230710	095900	31350	6270	6270	6270	6270	0
647	20230710	095800	31350	6270	6270	6270	6270	0
648	20230710	095700	31350	6270	6270	6270	6270	0
649	20230710	095600	31350	6270	6270	6270	6270	0
650	20230710	095500	31350	6270	6270	6270	6270	0
651	20230710	095400	31350	6270	6270	6270	6270	0
652	20230710	095300	31350	6270	6270	6270	6270	0
653	20230710	095200	31350	6270	6270	6270	6270	0
654	20230710	095100	31350	6270	6270	6270	6270	0
655	20230710	095000	31350	6270	6270	6270	6270	0
656	20230710	094900	31350	6270	6270	6270	6270	0
657	20230710	094800	31350	6270	6270	6270	6270	0
658	20230710	094700	31350	6270	6270	6270	6270	0
659	20230710	094600	31350	6270	6270	6270	6270	0
660	20230710	094500	31350	6270	6270	6270	6270	0
661	20230710	094400	31350	6270	6270	6270	6270	0
662	20230710	094300	31350	6270	6270	6270	6270	3
663	20230710	094200	12540	6270	6270	6270	6270	2
664	20230710	094100	0	5460	5460	5460	5460	0
665	20230710	094000	0	5460	5460	5460	5460	0
666	20230710	093900	0	5460	5460	5460	5460	0
667	20230710	093800	0	5460	5460	5460	5460	0
668	20230710	093700	0	5460	5460	5460	5460	0
669	20230710	093600	0	5460	5460	5460	5460	0
670	20230710	093500	0	5460	5460	5460	5460	0
671	20230710	093400	0	5460	5460	5460	5460	0
672	20230710	093300	0	5460	5460	5460	5460	0
673	20230710	093200	0	5460	5460	5460	5460	0
674	20230710	093100	0	5460	5460	5460	5460	0
675	20230710	093000	0	5460	5460	5460	5460	0
676	20230710	092900	0	5460	5460	5460	5460	0
677	20230710	092800	0	5460	5460	5460	5460	0
678	20230710	092700	0	5460	5460	5460	5460	0
679	20230710	092600	0	5460	5460	5460	5460	0
680	20230710	092500	0	5460	5460	5460	5460	0
681	20230710	092400	0	5460	5460	5460	5460	0
682	20230710	092300	0	5460	5460	5460	5460	0
683	20230710	092200	0	5460	5460	5460	5460	0
684	20230710	092100	0	5460	5460	5460	5460	0
685	20230710	092000	0	5460	5460	5460	5460	0
686	20230710	091900	0	5460	5460	5460	5460	0
687	20230710	091800	0	5460	5460	5460	5460	0
688	20230710	091700	0	5460	5460	5460	5460	0
689	20230710	091600	0	5460	5460	5460	5460	0
690	20230710	091500	0	5460	5460	5460	5460	0
691	20230710	091400	0	5460	5460	5460	5460	0
692	20230710	091300	0	5460	5460	5460	5460	0
693	20230710	091200	0	5460	5460	5460	5460	0
694	20230710	091100	0	5460	5460	5460	5460	0
695	20230710	091000	0	5460	5460	5460	5460	0
696	20230710	090900	0	5460	5460	5460	5460	0
697	20230710	090800	0	5460	5460	5460	5460	0
698	20230710	090700	0	5460	5460	5460	5460	0
699	20230710	090600	0	5460	5460	5460	5460	0
700	20230710	090500	0	5460	5460	5460	5460	0
701	20230710	090400	0	5460	5460	5460	5460	0
702	20230710	090300	0	5460	5460	5460	5460	0
703	20230710	090200	0	5460	5460	5460	5460	0
704	20230710	090100	0	5460	5460	5460	5460	0
705	20230710	090000	0	5460	5460	5460	5460	0