KissMeData/318660/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	204900	8587945	1580	1579	1580	1579	1000
3	20230705	204800	8587945	1580	1580	1580	1580	0
4	20230705	204700	8587945	1580	1580	1580	1580	0
5	20230705	204600	8587945	1580	1580	1580	1580	0
6	20230705	204500	8587945	1580	1580	1580	1580	0
7	20230705	204400	8587945	1580	1580	1580	1580	0
8	20230705	204300	8587945	1580	1580	1580	1580	0
9	20230705	204200	8587945	1580	1580	1580	1580	0
10	20230705	204100	8587945	1580	1580	1580	1580	0
11	20230705	204000	8587945	1580	1580	1580	1580	0
12	20230705	203900	8587945	1580	1580	1580	1580	0
13	20230705	203800	8587945	1580	1580	1580	1580	0
14	20230705	203700	8587945	1580	1580	1580	1580	0
15	20230705	203600	8587945	1580	1580	1580	1580	0
16	20230705	203500	8587945	1580	1580	1580	1580	0
17	20230705	203400	8587945	1580	1580	1580	1580	0
18	20230705	203300	8587945	1580	1580	1580	1580	0
19	20230705	203200	8587945	1580	1580	1580	1580	0
20	20230705	203100	8587945	1580	1580	1580	1580	0
21	20230705	203000	8587945	1580	1580	1580	1580	0
22	20230705	202900	8587945	1580	1580	1580	1580	0
23	20230705	202800	8587945	1580	1580	1580	1580	0
24	20230705	202700	8587945	1580	1580	1580	1580	0
25	20230705	202600	8587945	1580	1580	1580	1580	0
26	20230705	202500	8587945	1580	1580	1580	1580	0
27	20230705	202400	8587945	1580	1580	1580	1580	0
28	20230705	202300	8587945	1580	1580	1580	1580	0
29	20230705	202200	8587945	1580	1580	1580	1580	0
30	20230705	202100	8587945	1580	1580	1580	1580	0
31	20230705	202000	8587945	1580	1580	1580	1580	0
32	20230705	201900	8587945	1580	1579	1580	1579	1000
33	20230705	201800	8587945	1580	1580	1580	1580	0
34	20230705	201700	8587945	1580	1580	1580	1580	0
35	20230705	201600	8587945	1580	1580	1580	1580	0
36	20230705	201500	8587945	1580	1580	1580	1580	0
37	20230705	201400	8587945	1580	1580	1580	1580	0
38	20230705	201300	8587945	1580	1580	1580	1580	0
39	20230705	201200	8587945	1580	1580	1580	1580	0
40	20230705	201100	8587945	1580	1580	1580	1580	0
41	20230705	201000	8587945	1580	1580	1580	1580	0
42	20230705	200900	8587945	1580	1580	1580	1580	0
43	20230705	200800	8587945	1580	1580	1580	1580	0
44	20230705	200700	8587945	1580	1580	1580	1580	0
45	20230705	200600	8587945	1580	1580	1580	1580	0
46	20230705	200500	8587945	1580	1580	1580	1580	0
47	20230705	200400	8587945	1580	1580	1580	1580	0
48	20230705	200300	8587945	1580	1580	1580	1580	0
49	20230705	200200	8587945	1580	1580	1580	1580	0
50	20230705	200100	8587945	1580	1580	1580	1580	0
51	20230705	200000	8587945	1580	1580	1580	1580	0
52	20230705	195900	8587945	1580	1580	1580	1580	0
53	20230705	195800	8587945	1580	1580	1580	1580	0
54	20230705	195700	8587945	1580	1580	1580	1580	0
55	20230705	195600	8587945	1580	1580	1580	1580	0
56	20230705	195500	8587945	1580	1580	1580	1580	0
57	20230705	195400	8587945	1580	1580	1580	1580	0
58	20230705	195300	8587945	1580	1580	1580	1580	0
59	20230705	195200	8587945	1580	1580	1580	1580	0
60	20230705	195100	8587945	1580	1580	1580	1580	0
61	20230705	195000	8587945	1580	1580	1580	1580	0
62	20230705	194900	8587945	1580	1579	1580	1579	1000
63	20230705	194800	8587945	1580	1580	1580	1580	0
64	20230705	194700	8587945	1580	1580	1580	1580	0
65	20230705	194600	8587945	1580	1580	1580	1580	0
66	20230705	194500	8587945	1580	1580	1580	1580	0
67	20230705	194400	8587945	1580	1580	1580	1580	0
68	20230705	194300	8587945	1580	1580	1580	1580	0
69	20230705	194200	8587945	1580	1580	1580	1580	0
70	20230705	194100	8587945	1580	1580	1580	1580	0
71	20230705	194000	8587945	1580	1580	1580	1580	0
72	20230705	193900	8587945	1580	1580	1580	1580	0
73	20230705	193800	8587945	1580	1580	1580	1580	0
74	20230705	193700	8587945	1580	1580	1580	1580	0
75	20230705	193600	8587945	1580	1580	1580	1580	0
76	20230705	193500	8587945	1580	1580	1580	1580	0
77	20230705	193400	8587945	1580	1580	1580	1580	0
78	20230705	193300	8587945	1580	1580	1580	1580	0
79	20230705	193200	8587945	1580	1580	1580	1580	0
80	20230705	193100	8587945	1580	1580	1580	1580	0
81	20230705	193000	8587945	1580	1580	1580	1580	0
82	20230705	192900	8587945	1580	1580	1580	1580	0
83	20230705	192800	8587945	1580	1580	1580	1580	0
84	20230705	192700	8587945	1580	1580	1580	1580	0
85	20230705	192600	8587945	1580	1580	1580	1580	0
86	20230705	192500	8587945	1580	1580	1580	1580	0
87	20230705	192400	8587945	1580	1580	1580	1580	0
88	20230705	192300	8587945	1580	1580	1580	1580	0
89	20230705	192200	8587945	1580	1580	1580	1580	0
90	20230705	192100	8587945	1580	1580	1580	1580	0
91	20230705	192000	8587945	1580	1580	1580	1580	0
92	20230705	191900	8587945	1580	1579	1580	1579	1000
93	20230705	191800	8587945	1580	1580	1580	1580	0
94	20230705	191700	8587945	1580	1580	1580	1580	0
95	20230705	191600	8587945	1580	1580	1580	1580	0
96	20230705	191500	8587945	1580	1580	1580	1580	0
97	20230705	191400	8587945	1580	1580	1580	1580	0
98	20230705	191300	8587945	1580	1580	1580	1580	0
99	20230705	191200	8587945	1580	1580	1580	1580	0
100	20230705	191100	8587945	1580	1580	1580	1580	0
101	20230705	191000	8587945	1580	1580	1580	1580	0
102	20230705	190900	8587945	1580	1580	1580	1580	0
103	20230705	190800	8587945	1580	1580	1580	1580	0
104	20230705	190700	8587945	1580	1580	1580	1580	0
105	20230705	190600	8587945	1580	1580	1580	1580	0
106	20230705	190500	8587945	1580	1580	1580	1580	0
107	20230705	190400	8587945	1580	1580	1580	1580	0
108	20230705	190300	8587945	1580	1580	1580	1580	0
109	20230705	190200	8587945	1580	1580	1580	1580	0
110	20230705	190100	8587945	1580	1580	1580	1580	0
111	20230705	190000	8587945	1580	1580	1580	1580	0
112	20230705	185900	8587945	1580	1580	1580	1580	0
113	20230705	185800	8587945	1580	1580	1580	1580	0
114	20230705	185700	8587945	1580	1580	1580	1580	0
115	20230705	185600	8587945	1580	1580	1580	1580	0
116	20230705	185500	8587945	1580	1580	1580	1580	0
117	20230705	185400	8587945	1580	1580	1580	1580	0
118	20230705	185300	8587945	1580	1580	1580	1580	0
119	20230705	185200	8587945	1580	1580	1580	1580	0
120	20230705	185100	8587945	1580	1580	1580	1580	0
121	20230705	185000	8587945	1580	1580	1580	1580	0
122	20230705	184900	8587945	1580	1579	1580	1579	1000
123	20230705	184800	8587945	1580	1580	1580	1580	0
124	20230705	184700	8587945	1580	1580	1580	1580	0
125	20230705	184600	8587945	1580	1580	1580	1580	0
126	20230705	184500	8587945	1580	1580	1580	1580	0
127	20230705	184400	8587945	1580	1580	1580	1580	0
128	20230705	184300	8587945	1580	1580	1580	1580	0
129	20230705	184200	8587945	1580	1580	1580	1580	0
130	20230705	184100	8587945	1580	1580	1580	1580	0
131	20230705	184000	8587945	1580	1580	1580	1580	0
132	20230705	183900	8587945	1580	1580	1580	1580	0
133	20230705	183800	8587945	1580	1580	1580	1580	0
134	20230705	183700	8587945	1580	1580	1580	1580	0
135	20230705	183600	8587945	1580	1580	1580	1580	0
136	20230705	183500	8587945	1580	1580	1580	1580	0
137	20230705	183400	8587945	1580	1580	1580	1580	0
138	20230705	183300	8587945	1580	1580	1580	1580	0
139	20230705	183200	8587945	1580	1580	1580	1580	0
140	20230705	183100	8587945	1580	1580	1580	1580	0
141	20230705	183000	8587945	1580	1580	1580	1580	0
142	20230705	182900	8587945	1580	1580	1580	1580	0
143	20230705	182800	8587945	1580	1580	1580	1580	0
144	20230705	182700	8587945	1580	1580	1580	1580	0
145	20230705	182600	8587945	1580	1580	1580	1580	0
146	20230705	182500	8587945	1580	1580	1580	1580	0
147	20230705	182400	8587945	1580	1580	1580	1580	0
148	20230705	182300	8587945	1580	1580	1580	1580	0
149	20230705	182200	8587945	1580	1580	1580	1580	0
150	20230705	182100	8587945	1580	1580	1580	1580	0
151	20230705	182000	8587945	1580	1580	1580	1580	0
152	20230705	181900	8587945	1580	1579	1580	1579	1000
153	20230705	181800	8587945	1580	1580	1580	1580	0
154	20230705	181700	8587945	1580	1580	1580	1580	0
155	20230705	181600	8587945	1580	1580	1580	1580	0
156	20230705	181500	8587945	1580	1580	1580	1580	0
157	20230705	181400	8587945	1580	1580	1580	1580	0
158	20230705	181300	8587945	1580	1580	1580	1580	0
159	20230705	181200	8587945	1580	1580	1580	1580	0
160	20230705	181100	8587945	1580	1580	1580	1580	0
161	20230705	181000	8587945	1580	1580	1580	1580	0
162	20230705	180900	8587945	1580	1580	1580	1580	0
163	20230705	180800	8587945	1580	1580	1580	1580	0
164	20230705	180700	8587945	1580	1580	1580	1580	0
165	20230705	180600	8587945	1580	1580	1580	1580	0
166	20230705	180500	8587945	1580	1580	1580	1580	0
167	20230705	180400	8587945	1580	1580	1580	1580	0
168	20230705	180300	8587945	1580	1580	1580	1580	0
169	20230705	180200	8587945	1580	1580	1580	1580	0
170	20230705	180100	8587945	1580	1580	1580	1580	0
171	20230705	180000	8587945	1580	1580	1580	1580	0
172	20230705	175900	8587945	1580	1580	1580	1580	0
173	20230705	175800	8587945	1580	1580	1580	1580	0
174	20230705	175700	8587945	1580	1580	1580	1580	0
175	20230705	175600	8587945	1580	1580	1580	1580	0
176	20230705	175500	8587945	1580	1580	1580	1580	0
177	20230705	175400	8587945	1580	1580	1580	1580	0
178	20230705	175300	8587945	1580	1580	1580	1580	0
179	20230705	175200	8587945	1580	1580	1580	1580	0
180	20230705	175100	8587945	1580	1580	1580	1580	0
181	20230705	175000	8587945	1580	1580	1580	1580	0
182	20230705	174900	8587945	1580	1579	1580	1579	1000
183	20230705	174800	8587945	1580	1580	1580	1580	0
184	20230705	174700	8587945	1580	1580	1580	1580	0
185	20230705	174600	8587945	1580	1580	1580	1580	0
186	20230705	174500	8587945	1580	1580	1580	1580	0
187	20230705	174400	8587945	1580	1580	1580	1580	0
188	20230705	174300	8587945	1580	1580	1580	1580	0
189	20230705	174200	8587945	1580	1580	1580	1580	0
190	20230705	174100	8587945	1580	1580	1580	1580	0
191	20230705	174000	8587945	1580	1580	1580	1580	0
192	20230705	173900	8587945	1580	1580	1580	1580	0
193	20230705	173800	8587945	1580	1580	1580	1580	0
194	20230705	173700	8587945	1580	1580	1580	1580	0
195	20230705	173600	8587945	1580	1580	1580	1580	0
196	20230705	173500	8587945	1580	1580	1580	1580	0
197	20230705	173400	8587945	1580	1580	1580	1580	0
198	20230705	173300	8587945	1580	1580	1580	1580	0
199	20230705	173200	8587945	1580	1580	1580	1580	0
200	20230705	173100	8587945	1580	1580	1580	1580	0
201	20230705	173000	8587945	1580	1580	1580	1580	0
202	20230705	172900	8587945	1580	1580	1580	1580	0
203	20230705	172800	8587945	1580	1580	1580	1580	0
204	20230705	172700	8587945	1580	1580	1580	1580	0
205	20230705	172600	8587945	1580	1580	1580	1580	0
206	20230705	172500	8587945	1580	1580	1580	1580	0
207	20230705	172400	8587945	1580	1580	1580	1580	0
208	20230705	172300	8587945	1580	1580	1580	1580	0
209	20230705	172200	8587945	1580	1580	1580	1580	0
210	20230705	172100	8587945	1580	1580	1580	1580	0
211	20230705	172000	8587945	1580	1580	1580	1580	0
212	20230705	171900	8587945	1580	1579	1580	1579	1000
213	20230705	171800	8587945	1580	1580	1580	1580	0
214	20230705	171700	8587945	1580	1580	1580	1580	0
215	20230705	171600	8587945	1580	1580	1580	1580	0
216	20230705	171500	8587945	1580	1580	1580	1580	0
217	20230705	171400	8587945	1580	1580	1580	1580	0
218	20230705	171300	8587945	1580	1580	1580	1580	0
219	20230705	171200	8587945	1580	1580	1580	1580	0
220	20230705	171100	8587945	1580	1580	1580	1580	0
221	20230705	171000	8587945	1580	1580	1580	1580	0
222	20230705	170900	8587945	1580	1580	1580	1580	0
223	20230705	170800	8587945	1580	1580	1580	1580	0
224	20230705	170700	8587945	1580	1580	1580	1580	0
225	20230705	170600	8587945	1580	1580	1580	1580	0
226	20230705	170500	8587945	1580	1580	1580	1580	0
227	20230705	170400	8587945	1580	1580	1580	1580	0
228	20230705	170300	8587945	1580	1580	1580	1580	0
229	20230705	170200	8587945	1580	1580	1580	1580	0
230	20230705	170100	8587945	1580	1580	1580	1580	0
231	20230705	170000	8587945	1580	1580	1580	1580	0
232	20230705	165900	8587945	1580	1580	1580	1580	0
233	20230705	165800	8587945	1580	1580	1580	1580	0
234	20230705	165700	8587945	1580	1580	1580	1580	0
235	20230705	165600	8587945	1580	1580	1580	1580	0
236	20230705	165500	8587945	1580	1580	1580	1580	0
237	20230705	165400	8587945	1580	1580	1580	1580	0
238	20230705	165300	8587945	1580	1580	1580	1580	0
239	20230705	165200	8587945	1580	1580	1580	1580	0
240	20230705	165100	8587945	1580	1580	1580	1580	0
241	20230705	165000	8587945	1580	1580	1580	1580	0
242	20230705	164900	8587945	1580	1579	1580	1579	1000
243	20230705	164800	8587945	1580	1580	1580	1580	0
244	20230705	164700	8587945	1580	1580	1580	1580	0
245	20230705	164600	8587945	1580	1580	1580	1580	0
246	20230705	164500	8587945	1580	1580	1580	1580	0
247	20230705	164400	8587945	1580	1580	1580	1580	0
248	20230705	164300	8587945	1580	1580	1580	1580	0
249	20230705	164200	8587945	1580	1580	1580	1580	0
250	20230705	164100	8587945	1580	1580	1580	1580	0
251	20230705	164000	8587945	1580	1580	1580	1580	0
252	20230705	163900	8587945	1580	1580	1580	1580	0
253	20230705	163800	8587945	1580	1580	1580	1580	0
254	20230705	163700	8587945	1580	1580	1580	1580	0
255	20230705	163600	8587945	1580	1580	1580	1580	0
256	20230705	163500	8587945	1580	1580	1580	1580	0
257	20230705	163400	8587945	1580	1580	1580	1580	0
258	20230705	163300	8587945	1580	1580	1580	1580	0
259	20230705	163200	8587945	1580	1580	1580	1580	0
260	20230705	163100	8587945	1580	1580	1580	1580	0
261	20230705	163000	8587945	1580	1580	1580	1580	0
262	20230705	162900	8587945	1580	1580	1580	1580	0
263	20230705	162800	8587945	1580	1580	1580	1580	0
264	20230705	162700	8587945	1580	1580	1580	1580	0
265	20230705	162600	8587945	1580	1580	1580	1580	0
266	20230705	162500	8587945	1580	1580	1580	1580	0
267	20230705	162400	8587945	1580	1580	1580	1580	0
268	20230705	162300	8587945	1580	1580	1580	1580	0
269	20230705	162200	8587945	1580	1580	1580	1580	0
270	20230705	162100	8587945	1580	1580	1580	1580	0
271	20230705	162000	8587945	1580	1580	1580	1580	0
272	20230705	161900	8587945	1580	1579	1580	1579	1000
273	20230705	161800	8587945	1580	1580	1580	1580	0
274	20230705	161700	8587945	1580	1580	1580	1580	0
275	20230705	161600	8587945	1580	1580	1580	1580	0
276	20230705	161500	8587945	1580	1580	1580	1580	0
277	20230705	161400	8587945	1580	1580	1580	1580	0
278	20230705	161300	8587945	1580	1580	1580	1580	0
279	20230705	161200	8587945	1580	1580	1580	1580	0
280	20230705	161100	8587945	1580	1580	1580	1580	0
281	20230705	161000	8587945	1580	1580	1580	1580	0
282	20230705	160900	8587945	1580	1580	1580	1580	0
283	20230705	160800	8587945	1580	1580	1580	1580	0
284	20230705	160700	8587945	1580	1580	1580	1580	0
285	20230705	160600	8587945	1580	1580	1580	1580	0
286	20230705	160500	8587945	1580	1580	1580	1580	0
287	20230705	160400	8587945	1580	1580	1580	1580	0
288	20230705	160300	8587945	1580	1580	1580	1580	0
289	20230705	160200	8587945	1580	1580	1580	1580	0
290	20230705	160100	8587945	1580	1580	1580	1580	0
291	20230705	160000	8587945	1580	1580	1580	1580	0
292	20230705	155900	8587945	1580	1580	1580	1580	0
293	20230705	155800	8587945	1580	1580	1580	1580	0
294	20230705	155700	8587945	1580	1580	1580	1580	0
295	20230705	155600	8587945	1580	1580	1580	1580	0
296	20230705	155500	8587945	1580	1580	1580	1580	0
297	20230705	155400	8587945	1580	1580	1580	1580	0
298	20230705	155300	8587945	1580	1580	1580	1580	0
299	20230705	155200	8587945	1580	1580	1580	1580	0
300	20230705	155100	8587945	1580	1580	1580	1580	0
301	20230705	155000	8587945	1580	1580	1580	1580	0
302	20230705	154900	8587945	1580	1579	1580	1579	1000
303	20230705	154800	8587945	1580	1580	1580	1580	0
304	20230705	154700	8587945	1580	1580	1580	1580	0
305	20230705	154600	8587945	1580	1580	1580	1580	0
306	20230705	154500	8587945	1580	1580	1580	1580	0
307	20230705	154400	8587945	1580	1580	1580	1580	0
308	20230705	154300	8587945	1580	1580	1580	1580	0
309	20230705	154200	8587945	1580	1580	1580	1580	0
310	20230705	154100	8587945	1580	1580	1580	1580	0
311	20230705	154000	8587945	1580	1580	1580	1580	0
312	20230705	153900	8587945	1580	1580	1580	1580	0
313	20230705	153800	8587945	1580	1580	1580	1580	0
314	20230705	153700	8587945	1580	1580	1580	1580	0
315	20230705	153600	8587945	1580	1580	1580	1580	0
316	20230705	153500	8587945	1580	1580	1580	1580	0
317	20230705	153400	8587945	1580	1580	1580	1580	0
318	20230705	153300	8587945	1580	1580	1580	1580	0
319	20230705	153200	8587945	1580	1580	1580	1580	0
320	20230705	153100	8587945	1580	1580	1580	1580	0
321	20230705	153000	8587945	1580	1580	1580	1580	0
322	20230705	152900	8587945	1580	1580	1580	1580	0
323	20230705	152800	8587945	1580	1580	1580	1580	0
324	20230705	152700	8587945	1580	1580	1580	1580	0
325	20230705	152600	8587945	1580	1580	1580	1580	0
326	20230705	152500	8587945	1580	1580	1580	1580	0
327	20230705	152400	8587945	1580	1580	1580	1580	0
328	20230705	152300	8587945	1580	1580	1580	1580	0
329	20230705	152200	8587945	1580	1580	1580	1580	0
330	20230705	152100	8587945	1580	1580	1580	1580	0
331	20230705	152000	8587945	1580	1580	1580	1580	0
332	20230705	151900	8587945	1580	1580	1580	1580	0
333	20230705	151800	8587945	1580	1580	1580	1580	0
334	20230705	151700	8587945	1580	1580	1580	1580	0
335	20230705	151600	8587945	1580	1580	1580	1580	0
336	20230705	151500	8587945	1580	1580	1580	1580	0
337	20230705	151400	8587945	1580	1580	1580	1580	0
338	20230705	151300	8587945	1580	1580	1580	1580	0
339	20230705	151200	8587945	1580	1580	1580	1580	0
340	20230705	151100	8587945	1580	1580	1580	1580	0
341	20230705	151000	8587945	1580	1580	1580	1580	0
342	20230705	150900	8587945	1580	1580	1580	1580	0
343	20230705	150800	8587945	1580	1580	1580	1580	0
344	20230705	150700	8587945	1580	1580	1580	1580	0
345	20230705	150600	8587945	1580	1580	1580	1580	0
346	20230705	150500	8587945	1580	1580	1580	1580	0
347	20230705	150400	8587945	1580	1580	1580	1580	0
348	20230705	150300	8587945	1580	1580	1580	1580	0
349	20230705	150200	8587945	1580	1580	1580	1580	0
350	20230705	150100	8587945	1580	1580	1580	1580	0
351	20230705	150000	8587945	1580	1580	1580	1580	0
352	20230705	145900	8587945	1580	1580	1580	1580	0
353	20230705	145800	8587945	1580	1580	1580	1580	0
354	20230705	145700	8587945	1580	1580	1580	1580	0
355	20230705	145600	8587945	1580	1580	1580	1580	0
356	20230705	145500	8587945	1580	1580	1580	1580	0
357	20230705	145400	8587945	1580	1580	1580	1580	0
358	20230705	145300	8587945	1580	1580	1580	1580	0
359	20230705	145200	8587945	1580	1580	1580	1580	0
360	20230705	145100	8587945	1580	1580	1580	1580	0
361	20230705	145000	8587945	1580	1580	1580	1580	0
362	20230705	144900	8587945	1580	1580	1580	1580	0
363	20230705	144800	8587945	1580	1580	1580	1580	0
364	20230705	144700	8587945	1580	1580	1580	1580	0
365	20230705	144600	8587945	1580	1580	1580	1580	0
366	20230705	144500	8587945	1580	1580	1580	1580	0
367	20230705	144400	8587945	1580	1580	1580	1580	0
368	20230705	144300	8587945	1580	1580	1580	1580	0
369	20230705	144200	8587945	1580	1580	1580	1580	0
370	20230705	144100	8587945	1580	1580	1580	1580	0
371	20230705	144000	8587945	1580	1580	1580	1580	0
372	20230705	143900	8587945	1580	1580	1580	1580	0
373	20230705	143800	8587945	1580	1580	1580	1580	0
374	20230705	143700	8587945	1580	1580	1580	1580	0
375	20230705	143600	8587945	1580	1580	1580	1580	0
376	20230705	143500	8587945	1580	1580	1580	1580	0
377	20230705	143400	8587945	1580	1580	1580	1580	0
378	20230705	143300	8587945	1580	1580	1580	1580	0
379	20230705	143200	8587945	1580	1580	1580	1580	0
380	20230705	143100	8587945	1580	1580	1580	1580	0
381	20230705	143000	8587945	1580	1580	1580	1580	0
382	20230705	142900	8587945	1580	1580	1580	1580	0
383	20230705	142800	8587945	1580	1580	1580	1580	0
384	20230705	142700	8587945	1580	1580	1580	1580	0
385	20230705	142600	8587945	1580	1580	1580	1580	0
386	20230705	142500	8587945	1580	1580	1580	1580	0
387	20230705	142400	8587945	1580	1580	1580	1580	0
388	20230705	142300	8587945	1580	1580	1580	1580	0
389	20230705	142200	8587945	1580	1580	1580	1580	0
390	20230705	142100	8587945	1580	1580	1580	1580	0
391	20230705	142000	8587945	1580	1580	1580	1580	0
392	20230705	141900	8587945	1580	1580	1580	1580	0
393	20230705	141800	8587945	1580	1580	1580	1580	0
394	20230705	141700	8587945	1580	1580	1580	1580	0
395	20230705	141600	8587945	1580	1580	1580	1580	0
396	20230705	141500	8587945	1580	1580	1580	1580	0
397	20230705	141400	8587945	1580	1580	1580	1580	0
398	20230705	141300	8587945	1580	1580	1580	1580	0
399	20230705	141200	8587945	1580	1580	1580	1580	0
400	20230705	141100	8587945	1580	1580	1580	1580	0
401	20230705	141000	8587945	1580	1580	1580	1580	0
402	20230705	140900	8587945	1580	1580	1580	1580	0
403	20230705	140800	8587945	1580	1580	1580	1580	0
404	20230705	140700	8587945	1580	1580	1580	1580	0
405	20230705	140600	8587945	1580	1580	1580	1580	0
406	20230705	140500	8587945	1580	1580	1580	1580	0
407	20230705	140400	8587945	1580	1580	1580	1580	0
408	20230705	140300	8587945	1580	1580	1580	1580	0
409	20230705	140200	8587945	1580	1580	1580	1580	0
410	20230705	140100	8587945	1580	1580	1580	1580	0
411	20230705	140000	8587945	1580	1580	1580	1580	0
412	20230705	135900	8587945	1580	1580	1580	1580	0
413	20230705	135800	8587945	1580	1580	1580	1580	0
414	20230705	135700	8587945	1580	1580	1580	1580	0
415	20230705	135600	8587945	1580	1580	1580	1580	0
416	20230705	135500	8587945	1580	1580	1580	1580	0
417	20230705	135400	8587945	1580	1580	1580	1580	0
418	20230705	135300	8587945	1580	1580	1580	1580	0
419	20230705	135200	8587945	1580	1580	1580	1580	0
420	20230705	135100	8587945	1580	1580	1580	1580	0
421	20230705	135000	8587945	1580	1580	1580	1580	0
422	20230705	134900	8587945	1580	1580	1580	1580	0
423	20230705	134800	8587945	1580	1580	1580	1580	0
424	20230705	134700	8587945	1580	1580	1580	1580	0
425	20230705	134600	8587945	1580	1580	1580	1580	0
426	20230705	134500	8587945	1580	1580	1580	1580	0
427	20230705	134400	8587945	1580	1580	1580	1580	0
428	20230705	134300	8587945	1580	1580	1580	1580	0
429	20230705	134200	8587945	1580	1580	1580	1580	0
430	20230705	134100	8587945	1580	1580	1580	1580	0
431	20230705	134000	8587945	1580	1580	1580	1580	0
432	20230705	133900	8587945	1580	1580	1580	1580	0
433	20230705	133800	8587945	1580	1580	1580	1580	0
434	20230705	133700	8587945	1580	1580	1580	1580	0
435	20230705	133600	8587945	1580	1580	1580	1580	0
436	20230705	133500	8587945	1580	1580	1580	1580	0
437	20230705	133400	8587945	1580	1580	1580	1580	0
438	20230705	133300	8587945	1580	1580	1580	1580	0
439	20230705	133200	8587945	1580	1580	1580	1580	0
440	20230705	133100	8587945	1580	1580	1580	1580	0
441	20230705	133000	8587945	1580	1580	1580	1580	0
442	20230705	132900	8587945	1580	1580	1580	1580	0
443	20230705	132800	8587945	1580	1580	1580	1580	0
444	20230705	132700	8587945	1580	1580	1580	1580	0
445	20230705	132600	8587945	1580	1580	1580	1580	0
446	20230705	132500	8587945	1580	1580	1580	1580	0
447	20230705	132400	8587945	1580	1580	1580	1580	0
448	20230705	132300	8587945	1580	1580	1580	1580	0
449	20230705	132200	8587945	1580	1580	1580	1580	0
450	20230705	132100	8587945	1580	1580	1580	1580	0
451	20230705	132000	8587945	1580	1580	1580	1580	0
452	20230705	131900	8587945	1580	1580	1580	1580	0
453	20230705	131800	8587945	1580	1580	1580	1580	0
454	20230705	131700	8587945	1580	1580	1580	1580	0
455	20230705	131600	8587945	1580	1580	1580	1580	0
456	20230705	131500	8587945	1580	1580	1580	1580	0
457	20230705	131400	8587945	1580	1580	1580	1580	0
458	20230705	131300	8587945	1580	1580	1580	1580	0
459	20230705	131200	8587945	1580	1580	1580	1580	0
460	20230705	131100	8587945	1580	1580	1580	1580	0
461	20230705	131000	8587945	1580	1580	1580	1580	0
462	20230705	130900	8587945	1580	1580	1580	1580	0
463	20230705	130800	8587945	1580	1580	1580	1580	0
464	20230705	130700	8587945	1580	1580	1580	1580	0
465	20230705	130600	8587945	1580	1580	1580	1580	0
466	20230705	130500	8587945	1580	1580	1580	1580	0
467	20230705	130400	8587945	1580	1580	1580	1580	0
468	20230705	130300	8587945	1580	1580	1580	1580	0
469	20230705	130200	8587945	1580	1580	1580	1580	0
470	20230705	130100	8587945	1580	1580	1580	1580	0
471	20230705	130000	8587945	1580	1580	1580	1580	0
472	20230705	125900	8587945	1580	1580	1580	1580	0
473	20230705	125800	8587945	1580	1580	1580	1580	0
474	20230705	125700	8587945	1580	1580	1580	1580	0
475	20230705	125600	8587945	1580	1580	1580	1580	0
476	20230705	125500	8587945	1580	1580	1580	1580	0
477	20230705	125400	8587945	1580	1580	1580	1580	0
478	20230705	125300	8587945	1580	1580	1580	1580	0
479	20230705	125200	8587945	1580	1580	1580	1580	0
480	20230705	125100	8587945	1580	1580	1580	1580	0
481	20230705	125000	8587945	1580	1580	1580	1580	0
482	20230705	124900	8587945	1580	1580	1580	1580	0
483	20230705	124800	8587945	1580	1580	1580	1580	0
484	20230705	124700	8587945	1580	1580	1580	1580	0
485	20230705	124600	8587945	1580	1580	1580	1580	0
486	20230705	124500	8587945	1580	1580	1580	1580	0
487	20230705	124400	8587945	1580	1580	1580	1580	0
488	20230705	124300	8587945	1580	1580	1580	1580	0
489	20230705	124200	8587945	1580	1580	1580	1580	0
490	20230705	124100	8587945	1580	1580	1580	1580	0
491	20230705	124000	8587945	1580	1580	1580	1580	0
492	20230705	123900	8587945	1580	1580	1580	1580	0
493	20230705	123800	8587945	1580	1580	1580	1580	0
494	20230705	123700	8587945	1580	1580	1580	1580	0
495	20230705	123600	8587945	1580	1580	1580	1580	0
496	20230705	123500	8587945	1580	1580	1580	1580	0
497	20230705	123400	8587945	1580	1580	1580	1580	0
498	20230705	123300	8587945	1580	1580	1580	1580	0
499	20230705	123200	8587945	1580	1580	1580	1580	0
500	20230705	123100	8587945	1580	1580	1580	1580	0
501	20230705	123000	8587945	1580	1580	1580	1580	0
502	20230705	122900	8587945	1580	1580	1580	1580	0
503	20230705	122800	8587945	1580	1580	1580	1580	0
504	20230705	122700	8587945	1580	1580	1580	1580	0
505	20230705	122600	8587945	1580	1580	1580	1580	0
506	20230705	122500	8587945	1580	1580	1580	1580	0
507	20230705	122400	8587945	1580	1580	1580	1580	0
508	20230705	122300	8587945	1580	1580	1580	1580	0
509	20230705	122200	8587945	1580	1580	1580	1580	0
510	20230705	122100	8587945	1580	1580	1580	1580	0
511	20230705	122000	8587945	1580	1580	1580	1580	0
512	20230705	121900	8587945	1580	1580	1580	1580	0
513	20230705	121800	8587945	1580	1579	1580	1579	1000
514	20230705	121700	7008778	1580	1580	1580	1580	0
515	20230705	121600	7008778	1580	1580	1580	1580	0
516	20230705	121500	7008778	1580	1580	1580	1580	0
517	20230705	121400	7008778	1580	1580	1580	1580	0
518	20230705	121300	7008778	1580	1580	1580	1580	0
519	20230705	121200	7008778	1580	1580	1580	1580	0
520	20230705	121100	7008778	1580	1580	1580	1580	0
521	20230705	121000	7008778	1580	1580	1580	1580	0
522	20230705	120900	7008778	1580	1580	1580	1580	0
523	20230705	120800	7008778	1580	1580	1580	1580	0
524	20230705	120700	7008778	1580	1580	1580	1580	0
525	20230705	120600	7008778	1580	1580	1580	1580	0
526	20230705	120500	7008778	1580	1580	1580	1580	0
527	20230705	120400	7008778	1580	1580	1580	1580	0
528	20230705	120300	7008778	1580	1580	1580	1580	0
529	20230705	120200	7008778	1580	1580	1580	1580	0
530	20230705	120100	7008778	1580	1580	1580	1580	0
531	20230705	120000	7008778	1580	1580	1580	1580	0
532	20230705	115900	7008778	1580	1580	1580	1580	0
533	20230705	115800	7008778	1580	1580	1580	1580	0
534	20230705	115700	7008778	1580	1580	1580	1580	0
535	20230705	115600	7008778	1580	1580	1580	1580	0
536	20230705	115500	7008778	1580	1580	1580	1580	0
537	20230705	115400	7008778	1580	1580	1580	1580	0
538	20230705	115300	7008778	1580	1580	1580	1580	0
539	20230705	115200	7008778	1580	1580	1580	1580	0
540	20230705	115100	7008778	1580	1580	1580	1580	0
541	20230705	115000	7008778	1580	1580	1580	1580	0
542	20230705	114900	7008778	1580	1580	1580	1580	0
543	20230705	114800	7008778	1580	1580	1580	1580	0
544	20230705	114700	7008778	1580	1580	1580	1580	0
545	20230705	114600	7008778	1580	1580	1580	1580	0
546	20230705	114500	7008778	1580	1580	1580	1580	0
547	20230705	114400	7008778	1580	1580	1580	1580	0
548	20230705	114300	7008778	1580	1580	1580	1580	0
549	20230705	114200	7008778	1580	1580	1580	1580	0
550	20230705	114100	7008778	1580	1580	1580	1580	0
551	20230705	114000	7008778	1580	1580	1580	1580	0
552	20230705	113900	7008778	1580	1580	1580	1580	0
553	20230705	113800	7008778	1580	1580	1580	1580	0
554	20230705	113700	7008778	1580	1580	1580	1580	0
555	20230705	113600	7008778	1580	1580	1580	1580	0
556	20230705	113500	7008778	1580	1580	1580	1580	0
557	20230705	113400	7008778	1580	1580	1580	1580	0
558	20230705	113300	7008778	1580	1580	1580	1580	0
559	20230705	113200	7008778	1580	1580	1580	1580	0
560	20230705	113100	7008778	1580	1580	1580	1580	0
561	20230705	113000	7008778	1580	1580	1580	1580	0
562	20230705	112900	7008778	1580	1580	1580	1580	0
563	20230705	112800	7008778	1580	1580	1580	1580	0
564	20230705	112700	7008778	1580	1580	1580	1580	0
565	20230705	112600	7008778	1580	1580	1580	1580	0
566	20230705	112500	7008778	1580	1580	1580	1580	0
567	20230705	112400	7008778	1580	1580	1580	1580	0
568	20230705	112300	7008778	1580	1580	1580	1580	0
569	20230705	112200	7008778	1580	1580	1580	1580	0
570	20230705	112100	7008778	1580	1580	1580	1580	0
571	20230705	112000	7008778	1580	1580	1580	1580	0
572	20230705	111900	7008778	1580	1580	1580	1580	0
573	20230705	111800	7008778	1580	1580	1580	1580	0
574	20230705	111700	7008778	1580	1580	1580	1580	0
575	20230705	111600	7008778	1580	1580	1580	1580	0
576	20230705	111500	7008778	1580	1580	1580	1580	1
577	20230705	111400	7007198	1520	1520	1520	1520	0
578	20230705	111300	7007198	1520	1520	1520	1520	0
579	20230705	111200	7007198	1520	1520	1520	1520	4600
580	20230705	111100	15198	1698	1698	1698	1698	0
581	20230705	111000	15198	1698	1698	1698	1698	0
582	20230705	110900	15198	1698	1698	1698	1698	0
583	20230705	110800	15198	1698	1698	1698	1698	0
584	20230705	110700	15198	1698	1698	1698	1698	0
585	20230705	110600	15198	1698	1698	1698	1698	0
586	20230705	110500	15198	1698	1698	1698	1698	0
587	20230705	110400	15198	1698	1698	1698	1698	0
588	20230705	110300	15198	1698	1698	1698	1698	0
589	20230705	110200	15198	1698	1698	1698	1698	0
590	20230705	110100	15198	1698	1698	1698	1698	0
591	20230705	110000	15198	1698	1698	1698	1698	0
592	20230705	105900	15198	1698	1698	1698	1698	0
593	20230705	105800	15198	1698	1698	1698	1698	0
594	20230705	105700	15198	1698	1698	1698	1698	0
595	20230705	105600	15198	1698	1698	1698	1698	0
596	20230705	105500	15198	1698	1698	1698	1698	0
597	20230705	105400	15198	1698	1698	1698	1698	0
598	20230705	105300	15198	1698	1698	1698	1698	0
599	20230705	105200	15198	1698	1698	1698	1698	0
600	20230705	105100	15198	1698	1698	1698	1698	0
601	20230705	105000	15198	1698	1698	1698	1698	0
602	20230705	104900	15198	1698	1698	1698	1698	0
603	20230705	104800	15198	1698	1698	1698	1698	0
604	20230705	104700	15198	1698	1698	1698	1698	0
605	20230705	104600	15198	1698	1698	1698	1698	0
606	20230705	104500	15198	1698	1698	1698	1698	0
607	20230705	104400	15198	1698	1698	1698	1698	0
608	20230705	104300	15198	1698	1698	1698	1698	0
609	20230705	104200	15198	1698	1698	1698	1698	0
610	20230705	104100	15198	1698	1698	1698	1698	0
611	20230705	104000	15198	1698	1698	1698	1698	0
612	20230705	103900	15198	1698	1698	1698	1698	0
613	20230705	103800	15198	1698	1698	1698	1698	0
614	20230705	103700	15198	1698	1698	1698	1698	0
615	20230705	103600	15198	1698	1698	1698	1698	0
616	20230705	103500	15198	1698	1698	1698	1698	0
617	20230705	103400	15198	1698	1698	1698	1698	0
618	20230705	103300	15198	1698	1698	1698	1698	0
619	20230705	103200	15198	1698	1698	1698	1698	0
620	20230705	103100	15198	1698	1698	1698	1698	0
621	20230705	103000	15198	1698	1698	1698	1698	0
622	20230705	102900	15198	1698	1698	1698	1698	0
623	20230705	102800	15198	1698	1698	1698	1698	0
624	20230705	102700	15198	1698	1698	1698	1698	0
625	20230705	102600	15198	1698	1698	1698	1698	0
626	20230705	102500	15198	1698	1698	1698	1698	0
627	20230705	102400	15198	1698	1698	1698	1698	0
628	20230705	102300	15198	1698	1698	1698	1698	0
629	20230705	102200	15198	1698	1698	1698	1698	0
630	20230705	102100	15198	1698	1698	1698	1698	0
631	20230705	102000	15198	1698	1698	1698	1698	0
632	20230705	101900	15198	1698	1698	1698	1698	0
633	20230705	101800	15198	1698	1698	1698	1698	0
634	20230705	101700	15198	1698	1698	1698	1698	0
635	20230705	101600	15198	1698	1698	1698	1698	0
636	20230705	101500	15198	1698	1698	1698	1698	0
637	20230705	101400	15198	1698	1698	1698	1698	0
638	20230705	101300	15198	1698	1698	1698	1698	0
639	20230705	101200	15198	1698	1698	1698	1698	0
640	20230705	101100	15198	1698	1698	1698	1698	0
641	20230705	101000	15198	1698	1698	1698	1698	0
642	20230705	100900	15198	1698	1698	1698	1698	0
643	20230705	100800	15198	1698	1698	1698	1698	0
644	20230705	100700	15198	1698	1698	1698	1698	0
645	20230705	100600	15198	1698	1698	1698	1698	0
646	20230705	100500	15198	1698	1698	1698	1698	0
647	20230705	100400	15198	1698	1698	1698	1698	0
648	20230705	100300	15198	1698	1698	1698	1698	0
649	20230705	100200	15198	1698	1698	1698	1698	0
650	20230705	100100	15198	1698	1698	1698	1698	0
651	20230705	100000	15198	1698	1698	1698	1698	0
652	20230705	095900	15198	1698	1698	1698	1698	0
653	20230705	095800	15198	1698	1698	1698	1698	0
654	20230705	095700	15198	1698	1698	1698	1698	0
655	20230705	095600	15198	1698	1698	1698	1698	0
656	20230705	095500	15198	1698	1698	1698	1698	0
657	20230705	095400	15198	1698	1698	1698	1698	0
658	20230705	095300	15198	1698	1698	1698	1698	0
659	20230705	095200	15198	1698	1698	1698	1698	0
660	20230705	095100	15198	1698	1698	1698	1698	0
661	20230705	095000	15198	1698	1698	1698	1698	0
662	20230705	094900	15198	1698	1698	1698	1698	0
663	20230705	094800	15198	1698	1698	1698	1698	0
664	20230705	094700	15198	1698	1698	1698	1698	0
665	20230705	094600	15198	1698	1698	1698	1698	0
666	20230705	094500	15198	1698	1698	1698	1698	0
667	20230705	094400	15198	1698	1698	1698	1698	0
668	20230705	094300	15198	1698	1698	1698	1698	0
669	20230705	094200	15198	1698	1698	1698	1698	0
670	20230705	094100	15198	1698	1698	1698	1698	0
671	20230705	094000	15198	1698	1698	1698	1698	0
672	20230705	093900	15198	1698	1698	1698	1698	0
673	20230705	093800	15198	1698	1698	1698	1698	0
674	20230705	093700	15198	1698	1698	1698	1698	0
675	20230705	093600	15198	1698	1698	1698	1698	0
676	20230705	093500	15198	1698	1698	1698	1698	0
677	20230705	093400	15198	1698	1698	1698	1698	0
678	20230705	093300	15198	1698	1698	1698	1698	0
679	20230705	093200	15198	1698	1698	1698	1698	0
680	20230705	093100	15198	1698	1698	1698	1698	0
681	20230705	093000	15198	1698	1698	1698	1698	0
682	20230705	092900	15198	1698	1698	1698	1698	0
683	20230705	092800	15198	1698	1698	1698	1698	0
684	20230705	092700	15198	1698	1698	1698	1698	0
685	20230705	092600	15198	1698	1698	1698	1698	0
686	20230705	092500	15198	1698	1698	1698	1698	0
687	20230705	092400	15198	1698	1698	1698	1698	0
688	20230705	092300	15198	1698	1698	1698	1698	0
689	20230705	092200	15198	1698	1698	1698	1698	0
690	20230705	092100	15198	1698	1698	1698	1698	0
691	20230705	092000	15198	1698	1698	1698	1698	0
692	20230705	091900	15198	1698	1698	1698	1698	0
693	20230705	091800	15198	1698	1698	1698	1698	0
694	20230705	091700	15198	1698	1698	1698	1698	0
695	20230705	091600	15198	1698	1698	1698	1698	0
696	20230705	091500	15198	1698	1698	1698	1698	0
697	20230705	091400	15198	1698	1698	1698	1698	0
698	20230705	091300	15198	1698	1698	1698	1698	0
699	20230705	091200	15198	1698	1698	1698	1698	0
700	20230705	091100	15198	1698	1698	1698	1698	0
701	20230705	091000	15198	1698	1698	1698	1698	0
702	20230705	090900	15198	1698	1698	1698	1698	0
703	20230705	090800	15198	1698	1698	1698	1698	0
704	20230705	090700	15198	1698	1698	1698	1698	0
705	20230705	090600	15198	1698	1698	1698	1698	0
706	20230705	090500	15198	1698	1698	1698	1698	0
707	20230705	090400	15198	1698	1698	1698	1698	0
708	20230705	090300	15198	1698	1698	1698	1698	0
709	20230705	090200	15198	1698	1698	1698	1698	0
710	20230705	090100	15198	1698	1698	1698	1698	0
711	20230705	090000	15198	1698	1500	1698	1500	10