KissMeData/388800/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	204400	18935580	2335	2335	2335	2335	517
3	20230703	204300	18935580	2335	2335	2335	2335	0
4	20230703	204200	18935580	2335	2335	2335	2335	0
5	20230703	204100	18935580	2335	2335	2335	2335	0
6	20230703	204000	18935580	2335	2335	2335	2335	0
7	20230703	203900	18935580	2335	2335	2335	2335	0
8	20230703	203800	18935580	2335	2335	2335	2335	0
9	20230703	203700	18935580	2335	2335	2335	2335	0
10	20230703	203600	18935580	2335	2335	2335	2335	0
11	20230703	203500	18935580	2335	2335	2335	2335	0
12	20230703	203400	18935580	2335	2335	2335	2335	0
13	20230703	203300	18935580	2335	2335	2335	2335	0
14	20230703	203200	18935580	2335	2335	2335	2335	0
15	20230703	203100	18935580	2335	2335	2335	2335	0
16	20230703	203000	18935580	2335	2335	2335	2335	0
17	20230703	202900	18935580	2335	2335	2335	2335	0
18	20230703	202800	18935580	2335	2335	2335	2335	0
19	20230703	202700	18935580	2335	2335	2335	2335	0
20	20230703	202600	18935580	2335	2335	2335	2335	0
21	20230703	202500	18935580	2335	2335	2335	2335	0
22	20230703	202400	18935580	2335	2335	2335	2335	0
23	20230703	202300	18935580	2335	2335	2335	2335	0
24	20230703	202200	18935580	2335	2335	2335	2335	0
25	20230703	202100	18935580	2335	2335	2335	2335	0
26	20230703	202000	18935580	2335	2335	2335	2335	0
27	20230703	201900	18935580	2335	2335	2335	2335	0
28	20230703	201800	18935580	2335	2335	2335	2335	0
29	20230703	201700	18935580	2335	2335	2335	2335	0
30	20230703	201600	18935580	2335	2335	2335	2335	0
31	20230703	201500	18935580	2335	2335	2335	2335	0
32	20230703	201400	18935580	2335	2335	2335	2335	517
33	20230703	201300	18935580	2335	2335	2335	2335	0
34	20230703	201200	18935580	2335	2335	2335	2335	0
35	20230703	201100	18935580	2335	2335	2335	2335	0
36	20230703	201000	18935580	2335	2335	2335	2335	0
37	20230703	200900	18935580	2335	2335	2335	2335	0
38	20230703	200800	18935580	2335	2335	2335	2335	0
39	20230703	200700	18935580	2335	2335	2335	2335	0
40	20230703	200600	18935580	2335	2335	2335	2335	0
41	20230703	200500	18935580	2335	2335	2335	2335	0
42	20230703	200400	18935580	2335	2335	2335	2335	0
43	20230703	200300	18935580	2335	2335	2335	2335	0
44	20230703	200200	18935580	2335	2335	2335	2335	0
45	20230703	200100	18935580	2335	2335	2335	2335	0
46	20230703	200000	18935580	2335	2335	2335	2335	0
47	20230703	195900	18935580	2335	2335	2335	2335	0
48	20230703	195800	18935580	2335	2335	2335	2335	0
49	20230703	195700	18935580	2335	2335	2335	2335	0
50	20230703	195600	18935580	2335	2335	2335	2335	0
51	20230703	195500	18935580	2335	2335	2335	2335	0
52	20230703	195400	18935580	2335	2335	2335	2335	0
53	20230703	195300	18935580	2335	2335	2335	2335	0
54	20230703	195200	18935580	2335	2335	2335	2335	0
55	20230703	195100	18935580	2335	2335	2335	2335	0
56	20230703	195000	18935580	2335	2335	2335	2335	0
57	20230703	194900	18935580	2335	2335	2335	2335	0
58	20230703	194800	18935580	2335	2335	2335	2335	0
59	20230703	194700	18935580	2335	2335	2335	2335	0
60	20230703	194600	18935580	2335	2335	2335	2335	0
61	20230703	194500	18935580	2335	2335	2335	2335	0
62	20230703	194400	18935580	2335	2335	2335	2335	517
63	20230703	194300	18935580	2335	2335	2335	2335	0
64	20230703	194200	18935580	2335	2335	2335	2335	0
65	20230703	194100	18935580	2335	2335	2335	2335	0
66	20230703	194000	18935580	2335	2335	2335	2335	0
67	20230703	193900	18935580	2335	2335	2335	2335	0
68	20230703	193800	18935580	2335	2335	2335	2335	0
69	20230703	193700	18935580	2335	2335	2335	2335	0
70	20230703	193600	18935580	2335	2335	2335	2335	0
71	20230703	193500	18935580	2335	2335	2335	2335	0
72	20230703	193400	18935580	2335	2335	2335	2335	0
73	20230703	193300	18935580	2335	2335	2335	2335	0
74	20230703	193200	18935580	2335	2335	2335	2335	0
75	20230703	193100	18935580	2335	2335	2335	2335	0
76	20230703	193000	18935580	2335	2335	2335	2335	0
77	20230703	192900	18935580	2335	2335	2335	2335	0
78	20230703	192800	18935580	2335	2335	2335	2335	0
79	20230703	192700	18935580	2335	2335	2335	2335	0
80	20230703	192600	18935580	2335	2335	2335	2335	0
81	20230703	192500	18935580	2335	2335	2335	2335	0
82	20230703	192400	18935580	2335	2335	2335	2335	0
83	20230703	192300	18935580	2335	2335	2335	2335	0
84	20230703	192200	18935580	2335	2335	2335	2335	0
85	20230703	192100	18935580	2335	2335	2335	2335	0
86	20230703	192000	18935580	2335	2335	2335	2335	0
87	20230703	191900	18935580	2335	2335	2335	2335	0
88	20230703	191800	18935580	2335	2335	2335	2335	0
89	20230703	191700	18935580	2335	2335	2335	2335	0
90	20230703	191600	18935580	2335	2335	2335	2335	0
91	20230703	191500	18935580	2335	2335	2335	2335	0
92	20230703	191400	18935580	2335	2335	2335	2335	517
93	20230703	191300	18935580	2335	2335	2335	2335	0
94	20230703	191200	18935580	2335	2335	2335	2335	0
95	20230703	191100	18935580	2335	2335	2335	2335	0
96	20230703	191000	18935580	2335	2335	2335	2335	0
97	20230703	190900	18935580	2335	2335	2335	2335	0
98	20230703	190800	18935580	2335	2335	2335	2335	0
99	20230703	190700	18935580	2335	2335	2335	2335	0
100	20230703	190600	18935580	2335	2335	2335	2335	0
101	20230703	190500	18935580	2335	2335	2335	2335	0
102	20230703	190400	18935580	2335	2335	2335	2335	0
103	20230703	190300	18935580	2335	2335	2335	2335	0
104	20230703	190200	18935580	2335	2335	2335	2335	0
105	20230703	190100	18935580	2335	2335	2335	2335	0
106	20230703	190000	18935580	2335	2335	2335	2335	0
107	20230703	185900	18935580	2335	2335	2335	2335	0
108	20230703	185800	18935580	2335	2335	2335	2335	0
109	20230703	185700	18935580	2335	2335	2335	2335	0
110	20230703	185600	18935580	2335	2335	2335	2335	0
111	20230703	185500	18935580	2335	2335	2335	2335	0
112	20230703	185400	18935580	2335	2335	2335	2335	0
113	20230703	185300	18935580	2335	2335	2335	2335	0
114	20230703	185200	18935580	2335	2335	2335	2335	0
115	20230703	185100	18935580	2335	2335	2335	2335	0
116	20230703	185000	18935580	2335	2335	2335	2335	0
117	20230703	184900	18935580	2335	2335	2335	2335	0
118	20230703	184800	18935580	2335	2335	2335	2335	0
119	20230703	184700	18935580	2335	2335	2335	2335	0
120	20230703	184600	18935580	2335	2335	2335	2335	0
121	20230703	184500	18935580	2335	2335	2335	2335	0
122	20230703	184400	18935580	2335	2335	2335	2335	517
123	20230703	184300	18935580	2335	2335	2335	2335	0
124	20230703	184200	18935580	2335	2335	2335	2335	0
125	20230703	184100	18935580	2335	2335	2335	2335	0
126	20230703	184000	18935580	2335	2335	2335	2335	0
127	20230703	183900	18935580	2335	2335	2335	2335	0
128	20230703	183800	18935580	2335	2335	2335	2335	0
129	20230703	183700	18935580	2335	2335	2335	2335	0
130	20230703	183600	18935580	2335	2335	2335	2335	0
131	20230703	183500	18935580	2335	2335	2335	2335	0
132	20230703	183400	18935580	2335	2335	2335	2335	0
133	20230703	183300	18935580	2335	2335	2335	2335	0
134	20230703	183200	18935580	2335	2335	2335	2335	0
135	20230703	183100	18935580	2335	2335	2335	2335	0
136	20230703	183000	18935580	2335	2335	2335	2335	0
137	20230703	182900	18935580	2335	2335	2335	2335	0
138	20230703	182800	18935580	2335	2335	2335	2335	0
139	20230703	182700	18935580	2335	2335	2335	2335	0
140	20230703	182600	18935580	2335	2335	2335	2335	0
141	20230703	182500	18935580	2335	2335	2335	2335	0
142	20230703	182400	18935580	2335	2335	2335	2335	0
143	20230703	182300	18935580	2335	2335	2335	2335	0
144	20230703	182200	18935580	2335	2335	2335	2335	0
145	20230703	182100	18935580	2335	2335	2335	2335	0
146	20230703	182000	18935580	2335	2335	2335	2335	0
147	20230703	181900	18935580	2335	2335	2335	2335	0
148	20230703	181800	18935580	2335	2335	2335	2335	0
149	20230703	181700	18935580	2335	2335	2335	2335	0
150	20230703	181600	18935580	2335	2335	2335	2335	0
151	20230703	181500	18935580	2335	2335	2335	2335	0
152	20230703	181400	18935580	2335	2335	2335	2335	517
153	20230703	181300	18935580	2335	2335	2335	2335	0
154	20230703	181200	18935580	2335	2335	2335	2335	0
155	20230703	181100	18935580	2335	2335	2335	2335	0
156	20230703	181000	18935580	2335	2335	2335	2335	0
157	20230703	180900	18935580	2335	2335	2335	2335	0
158	20230703	180800	18935580	2335	2335	2335	2335	0
159	20230703	180700	18935580	2335	2335	2335	2335	0
160	20230703	180600	18935580	2335	2335	2335	2335	0
161	20230703	180500	18935580	2335	2335	2335	2335	0
162	20230703	180400	18935580	2335	2335	2335	2335	0
163	20230703	180300	18935580	2335	2335	2335	2335	0
164	20230703	180200	18935580	2335	2335	2335	2335	0
165	20230703	180100	18935580	2335	2335	2335	2335	0
166	20230703	180000	18935580	2335	2335	2335	2335	0
167	20230703	175900	18935580	2335	2335	2335	2335	0
168	20230703	175800	18935580	2335	2335	2335	2335	0
169	20230703	175700	18935580	2335	2335	2335	2335	0
170	20230703	175600	18935580	2335	2335	2335	2335	0
171	20230703	175500	18935580	2335	2335	2335	2335	0
172	20230703	175400	18935580	2335	2335	2335	2335	0
173	20230703	175300	18935580	2335	2335	2335	2335	0
174	20230703	175200	18935580	2335	2335	2335	2335	0
175	20230703	175100	18935580	2335	2335	2335	2335	0
176	20230703	175000	18935580	2335	2335	2335	2335	0
177	20230703	174900	18935580	2335	2335	2335	2335	0
178	20230703	174800	18935580	2335	2335	2335	2335	0
179	20230703	174700	18935580	2335	2335	2335	2335	0
180	20230703	174600	18935580	2335	2335	2335	2335	0
181	20230703	174500	18935580	2335	2335	2335	2335	0
182	20230703	174400	18935580	2335	2335	2335	2335	517
183	20230703	174300	18935580	2335	2335	2335	2335	0
184	20230703	174200	18935580	2335	2335	2335	2335	0
185	20230703	174100	18935580	2335	2335	2335	2335	0
186	20230703	174000	18935580	2335	2335	2335	2335	0
187	20230703	173900	18935580	2335	2335	2335	2335	0
188	20230703	173800	18935580	2335	2335	2335	2335	0
189	20230703	173700	18935580	2335	2335	2335	2335	0
190	20230703	173600	18935580	2335	2335	2335	2335	0
191	20230703	173500	18935580	2335	2335	2335	2335	0
192	20230703	173400	18935580	2335	2335	2335	2335	0
193	20230703	173300	18935580	2335	2335	2335	2335	0
194	20230703	173200	18935580	2335	2335	2335	2335	0
195	20230703	173100	18935580	2335	2335	2335	2335	0
196	20230703	173000	18935580	2335	2335	2335	2335	0
197	20230703	172900	18935580	2335	2335	2335	2335	0
198	20230703	172800	18935580	2335	2335	2335	2335	0
199	20230703	172700	18935580	2335	2335	2335	2335	0
200	20230703	172600	18935580	2335	2335	2335	2335	0
201	20230703	172500	18935580	2335	2335	2335	2335	0
202	20230703	172400	18935580	2335	2335	2335	2335	0
203	20230703	172300	18935580	2335	2335	2335	2335	0
204	20230703	172200	18935580	2335	2335	2335	2335	0
205	20230703	172100	18935580	2335	2335	2335	2335	0
206	20230703	172000	18935580	2335	2335	2335	2335	0
207	20230703	171900	18935580	2335	2335	2335	2335	0
208	20230703	171800	18935580	2335	2335	2335	2335	0
209	20230703	171700	18935580	2335	2335	2335	2335	0
210	20230703	171600	18935580	2335	2335	2335	2335	0
211	20230703	171500	18935580	2335	2335	2335	2335	0
212	20230703	171400	18935580	2335	2335	2335	2335	517
213	20230703	171300	18935580	2335	2335	2335	2335	0
214	20230703	171200	18935580	2335	2335	2335	2335	0
215	20230703	171100	18935580	2335	2335	2335	2335	0
216	20230703	171000	18935580	2335	2335	2335	2335	0
217	20230703	170900	18935580	2335	2335	2335	2335	0
218	20230703	170800	18935580	2335	2335	2335	2335	0
219	20230703	170700	18935580	2335	2335	2335	2335	0
220	20230703	170600	18935580	2335	2335	2335	2335	0
221	20230703	170500	18935580	2335	2335	2335	2335	0
222	20230703	170400	18935580	2335	2335	2335	2335	0
223	20230703	170300	18935580	2335	2335	2335	2335	0
224	20230703	170200	18935580	2335	2335	2335	2335	0
225	20230703	170100	18935580	2335	2335	2335	2335	0
226	20230703	170000	18935580	2335	2335	2335	2335	0
227	20230703	165900	18935580	2335	2335	2335	2335	0
228	20230703	165800	18935580	2335	2335	2335	2335	0
229	20230703	165700	18935580	2335	2335	2335	2335	0
230	20230703	165600	18935580	2335	2335	2335	2335	0
231	20230703	165500	18935580	2335	2335	2335	2335	0
232	20230703	165400	18935580	2335	2335	2335	2335	0
233	20230703	165300	18935580	2335	2335	2335	2335	0
234	20230703	165200	18935580	2335	2335	2335	2335	0
235	20230703	165100	18935580	2335	2335	2335	2335	0
236	20230703	165000	18935580	2335	2335	2335	2335	0
237	20230703	164900	18935580	2335	2335	2335	2335	0
238	20230703	164800	18935580	2335	2335	2335	2335	0
239	20230703	164700	18935580	2335	2335	2335	2335	0
240	20230703	164600	18935580	2335	2335	2335	2335	0
241	20230703	164500	18935580	2335	2335	2335	2335	0
242	20230703	164400	18935580	2335	2335	2335	2335	517
243	20230703	164300	18935580	2335	2335	2335	2335	0
244	20230703	164200	18935580	2335	2335	2335	2335	0
245	20230703	164100	18935580	2335	2335	2335	2335	0
246	20230703	164000	18935580	2335	2335	2335	2335	0
247	20230703	163900	18935580	2335	2335	2335	2335	0
248	20230703	163800	18935580	2335	2335	2335	2335	0
249	20230703	163700	18935580	2335	2335	2335	2335	0
250	20230703	163600	18935580	2335	2335	2335	2335	0
251	20230703	163500	18935580	2335	2335	2335	2335	0
252	20230703	163400	18935580	2335	2335	2335	2335	0
253	20230703	163300	18935580	2335	2335	2335	2335	0
254	20230703	163200	18935580	2335	2335	2335	2335	0
255	20230703	163100	18935580	2335	2335	2335	2335	0
256	20230703	163000	18935580	2335	2335	2335	2335	0
257	20230703	162900	18935580	2335	2335	2335	2335	0
258	20230703	162800	18935580	2335	2335	2335	2335	0
259	20230703	162700	18935580	2335	2335	2335	2335	0
260	20230703	162600	18935580	2335	2335	2335	2335	0
261	20230703	162500	18935580	2335	2335	2335	2335	0
262	20230703	162400	18935580	2335	2335	2335	2335	0
263	20230703	162300	18935580	2335	2335	2335	2335	0
264	20230703	162200	18935580	2335	2335	2335	2335	0
265	20230703	162100	18935580	2335	2335	2335	2335	0
266	20230703	162000	18935580	2335	2335	2335	2335	0
267	20230703	161900	18935580	2335	2335	2335	2335	0
268	20230703	161800	18935580	2335	2335	2335	2335	0
269	20230703	161700	18935580	2335	2335	2335	2335	0
270	20230703	161600	18935580	2335	2335	2335	2335	0
271	20230703	161500	18935580	2335	2335	2335	2335	0
272	20230703	161400	18935580	2335	2335	2335	2335	517
273	20230703	161300	18935580	2335	2335	2335	2335	0
274	20230703	161200	18935580	2335	2335	2335	2335	0
275	20230703	161100	18935580	2335	2335	2335	2335	0
276	20230703	161000	18935580	2335	2335	2335	2335	0
277	20230703	160900	18935580	2335	2335	2335	2335	0
278	20230703	160800	18935580	2335	2335	2335	2335	0
279	20230703	160700	18935580	2335	2335	2335	2335	0
280	20230703	160600	18935580	2335	2335	2335	2335	0
281	20230703	160500	18935580	2335	2335	2335	2335	0
282	20230703	160400	18935580	2335	2335	2335	2335	0
283	20230703	160300	18935580	2335	2335	2335	2335	0
284	20230703	160200	18935580	2335	2335	2335	2335	0
285	20230703	160100	18935580	2335	2335	2335	2335	0
286	20230703	160000	18935580	2335	2335	2335	2335	0
287	20230703	155900	18935580	2335	2335	2335	2335	0
288	20230703	155800	18935580	2335	2335	2335	2335	0
289	20230703	155700	18935580	2335	2335	2335	2335	0
290	20230703	155600	18935580	2335	2335	2335	2335	0
291	20230703	155500	18935580	2335	2335	2335	2335	0
292	20230703	155400	18935580	2335	2335	2335	2335	0
293	20230703	155300	18935580	2335	2335	2335	2335	0
294	20230703	155200	18935580	2335	2335	2335	2335	0
295	20230703	155100	18935580	2335	2335	2335	2335	0
296	20230703	155000	18935580	2335	2335	2335	2335	0
297	20230703	154900	18935580	2335	2335	2335	2335	0
298	20230703	154800	18935580	2335	2335	2335	2335	0
299	20230703	154700	18935580	2335	2335	2335	2335	0
300	20230703	154600	18935580	2335	2335	2335	2335	0
301	20230703	154500	18935580	2335	2335	2335	2335	0
302	20230703	154400	18935580	2335	2335	2335	2335	517
303	20230703	154300	18935580	2335	2335	2335	2335	0
304	20230703	154200	18935580	2335	2335	2335	2335	0
305	20230703	154100	18935580	2335	2335	2335	2335	0
306	20230703	154000	18935580	2335	2335	2335	2335	0
307	20230703	153900	18935580	2335	2335	2335	2335	0
308	20230703	153800	18935580	2335	2335	2335	2335	0
309	20230703	153700	18935580	2335	2335	2335	2335	0
310	20230703	153600	18935580	2335	2335	2335	2335	0
311	20230703	153500	18935580	2335	2335	2335	2335	0
312	20230703	153400	18935580	2335	2335	2335	2335	0
313	20230703	153300	18935580	2335	2335	2335	2335	0
314	20230703	153200	18935580	2335	2335	2335	2335	0
315	20230703	153100	18935580	2335	2335	2335	2335	0
316	20230703	153000	18935580	2335	2335	2335	2335	517
317	20230703	152900	17728385	2335	2335	2335	2335	0
318	20230703	152800	17728385	2335	2335	2335	2335	0
319	20230703	152700	17728385	2335	2335	2335	2335	0
320	20230703	152600	17728385	2335	2335	2335	2335	0
321	20230703	152500	17728385	2335	2335	2335	2335	0
322	20230703	152400	17728385	2335	2335	2335	2335	0
323	20230703	152300	17728385	2335	2335	2335	2335	0
324	20230703	152200	17728385	2335	2335	2335	2335	0
325	20230703	152100	17728385	2335	2335	2335	2335	0
326	20230703	152000	17728385	2335	2335	2335	2335	0
327	20230703	151900	17728385	2335	2335	2335	2335	0
328	20230703	151800	17728385	2335	2335	2335	2335	0
329	20230703	151700	17728385	2335	2335	2335	2335	1
330	20230703	151600	17726050	2330	2330	2330	2330	0
331	20230703	151500	17726050	2330	2330	2330	2330	0
332	20230703	151400	17726050	2330	2330	2330	2330	0
333	20230703	151300	17726050	2330	2330	2330	2330	16
334	20230703	151200	17688770	2335	2335	2335	2335	0
335	20230703	151100	17688770	2335	2335	2335	2335	0
336	20230703	151000	17688770	2335	2335	2335	2335	0
337	20230703	150900	17688770	2335	2335	2335	2335	0
338	20230703	150800	17688770	2335	2335	2335	2335	0
339	20230703	150700	17688770	2335	2335	2335	2335	0
340	20230703	150600	17688770	2335	2335	2335	2335	0
341	20230703	150500	17688770	2335	2335	2335	2335	0
342	20230703	150400	17688770	2335	2335	2335	2335	0
343	20230703	150300	17688770	2335	2335	2335	2335	0
344	20230703	150200	17688770	2335	2335	2335	2335	0
345	20230703	150100	17688770	2335	2335	2335	2335	0
346	20230703	150000	17688770	2335	2335	2335	2335	0
347	20230703	145900	17688770	2335	2335	2335	2335	0
348	20230703	145800	17688770	2335	2335	2335	2335	0
349	20230703	145700	17688770	2335	2335	2335	2335	0
350	20230703	145600	17688770	2335	2335	2335	2335	0
351	20230703	145500	17688770	2335	2335	2335	2335	0
352	20230703	145400	17688770	2335	2335	2335	2335	0
353	20230703	145300	17688770	2335	2335	2335	2335	0
354	20230703	145200	17688770	2335	2335	2335	2335	0
355	20230703	145100	17688770	2335	2335	2335	2335	0
356	20230703	145000	17688770	2335	2335	2335	2335	0
357	20230703	144900	17688770	2335	2335	2335	2335	0
358	20230703	144800	17688770	2335	2335	2335	2335	0
359	20230703	144700	17688770	2335	2335	2335	2335	0
360	20230703	144600	17688770	2335	2335	2335	2335	0
361	20230703	144500	17688770	2335	2335	2335	2335	0
362	20230703	144400	17688770	2335	2335	2335	2335	0
363	20230703	144300	17688770	2335	2335	2335	2335	0
364	20230703	144200	17688770	2335	2335	2335	2335	0
365	20230703	144100	17688770	2335	2335	2335	2335	0
366	20230703	144000	17688770	2335	2335	2335	2335	0
367	20230703	143900	17688770	2335	2335	2335	2335	0
368	20230703	143800	17688770	2335	2335	2335	2335	0
369	20230703	143700	17688770	2335	2335	2335	2335	0
370	20230703	143600	17688770	2335	2335	2335	2335	0
371	20230703	143500	17688770	2335	2335	2335	2335	0
372	20230703	143400	17688770	2335	2335	2335	2335	0
373	20230703	143300	17688770	2335	2335	2335	2335	0
374	20230703	143200	17688770	2335	2335	2335	2335	0
375	20230703	143100	17688770	2335	2335	2335	2335	0
376	20230703	143000	17688770	2335	2335	2335	2335	0
377	20230703	142900	17688770	2335	2335	2335	2335	0
378	20230703	142800	17688770	2335	2335	2335	2335	0
379	20230703	142700	17688770	2335	2335	2335	2335	0
380	20230703	142600	17688770	2335	2335	2335	2335	0
381	20230703	142500	17688770	2335	2335	2335	2335	0
382	20230703	142400	17688770	2335	2335	2335	2335	0
383	20230703	142300	17688770	2335	2335	2335	2335	0
384	20230703	142200	17688770	2335	2335	2335	2335	0
385	20230703	142100	17688770	2335	2335	2335	2335	0
386	20230703	142000	17688770	2335	2335	2335	2335	0
387	20230703	141900	17688770	2335	2335	2335	2335	0
388	20230703	141800	17688770	2335	2335	2335	2335	0
389	20230703	141700	17688770	2335	2335	2335	2335	0
390	20230703	141600	17688770	2335	2335	2335	2335	0
391	20230703	141500	17688770	2335	2335	2335	2335	0
392	20230703	141400	17688770	2335	2335	2335	2335	0
393	20230703	141300	17688770	2335	2335	2335	2335	0
394	20230703	141200	17688770	2335	2335	2335	2335	0
395	20230703	141100	17688770	2335	2335	2335	2335	0
396	20230703	141000	17688770	2335	2335	2335	2335	0
397	20230703	140900	17688770	2335	2335	2335	2335	0
398	20230703	140800	17688770	2335	2335	2335	2335	0
399	20230703	140700	17688770	2335	2335	2335	2335	0
400	20230703	140600	17688770	2335	2335	2335	2335	0
401	20230703	140500	17688770	2335	2335	2335	2335	0
402	20230703	140400	17688770	2335	2335	2335	2335	0
403	20230703	140300	17688770	2335	2335	2335	2335	0
404	20230703	140200	17688770	2335	2335	2335	2335	0
405	20230703	140100	17688770	2335	2335	2335	2335	0
406	20230703	140000	17688770	2335	2335	2335	2335	0
407	20230703	135900	17688770	2335	2335	2335	2335	0
408	20230703	135800	17688770	2335	2335	2335	2335	0
409	20230703	135700	17688770	2335	2335	2335	2335	0
410	20230703	135600	17688770	2335	2335	2335	2335	0
411	20230703	135500	17688770	2335	2335	2335	2335	0
412	20230703	135400	17688770	2335	2335	2335	2335	0
413	20230703	135300	17688770	2335	2335	2335	2335	0
414	20230703	135200	17688770	2335	2335	2335	2335	0
415	20230703	135100	17688770	2335	2335	2335	2335	0
416	20230703	135000	17688770	2335	2335	2335	2335	0
417	20230703	134900	17688770	2335	2335	2335	2335	0
418	20230703	134800	17688770	2335	2335	2335	2335	0
419	20230703	134700	17688770	2335	2335	2335	2335	0
420	20230703	134600	17688770	2335	2335	2335	2335	0
421	20230703	134500	17688770	2335	2335	2335	2335	0
422	20230703	134400	17688770	2335	2335	2335	2335	0
423	20230703	134300	17688770	2335	2335	2335	2335	0
424	20230703	134200	17688770	2335	2335	2335	2335	0
425	20230703	134100	17688770	2335	2335	2335	2335	0
426	20230703	134000	17688770	2335	2335	2335	2335	0
427	20230703	133900	17688770	2335	2335	2335	2335	1
428	20230703	133800	17686435	2320	2320	2320	2320	0
429	20230703	133700	17686435	2320	2320	2320	2320	0
430	20230703	133600	17686435	2320	2320	2320	2320	0
431	20230703	133500	17686435	2320	2320	2320	2320	0
432	20230703	133400	17686435	2320	2320	2320	2320	0
433	20230703	133300	17686435	2320	2325	2325	2320	1048
434	20230703	133200	15252100	2335	2335	2335	2335	0
435	20230703	133100	15252100	2335	2335	2335	2335	0
436	20230703	133000	15252100	2335	2335	2335	2335	1
437	20230703	132900	15249765	2325	2325	2325	2325	0
438	20230703	132800	15249765	2325	2325	2325	2325	0
439	20230703	132700	15249765	2325	2325	2325	2325	7
440	20230703	132600	15233490	2335	2335	2335	2335	0
441	20230703	132500	15233490	2335	2335	2335	2335	0
442	20230703	132400	15233490	2335	2335	2335	2335	0
443	20230703	132300	15233490	2335	2335	2335	2335	0
444	20230703	132200	15233490	2335	2335	2335	2335	0
445	20230703	132100	15233490	2335	2335	2335	2335	0
446	20230703	132000	15233490	2335	2335	2335	2335	0
447	20230703	131900	15233490	2335	2335	2335	2335	0
448	20230703	131800	15233490	2335	2335	2335	2335	0
449	20230703	131700	15233490	2335	2335	2335	2335	0
450	20230703	131600	15233490	2335	2335	2335	2335	0
451	20230703	131500	15233490	2335	2335	2335	2335	0
452	20230703	131400	15233490	2335	2335	2335	2335	0
453	20230703	131300	15233490	2335	2335	2335	2335	0
454	20230703	131200	15233490	2335	2335	2335	2335	0
455	20230703	131100	15233490	2335	2335	2335	2335	0
456	20230703	131000	15233490	2335	2335	2335	2335	0
457	20230703	130900	15233490	2335	2335	2335	2335	0
458	20230703	130800	15233490	2335	2335	2335	2335	0
459	20230703	130700	15233490	2335	2335	2335	2335	0
460	20230703	130600	15233490	2335	2335	2335	2335	0
461	20230703	130500	15233490	2335	2335	2335	2335	0
462	20230703	130400	15233490	2335	2335	2335	2335	0
463	20230703	130300	15233490	2335	2335	2335	2335	0
464	20230703	130200	15233490	2335	2335	2335	2335	0
465	20230703	130100	15233490	2335	2335	2335	2335	0
466	20230703	130000	15233490	2335	2335	2335	2335	0
467	20230703	125900	15233490	2335	2335	2335	2335	0
468	20230703	125800	15233490	2335	2335	2335	2335	0
469	20230703	125700	15233490	2335	2335	2335	2335	0
470	20230703	125600	15233490	2335	2335	2335	2335	0
471	20230703	125500	15233490	2335	2335	2335	2335	0
472	20230703	125400	15233490	2335	2335	2335	2335	0
473	20230703	125300	15233490	2335	2335	2335	2335	0
474	20230703	125200	15233490	2335	2335	2335	2335	0
475	20230703	125100	15233490	2335	2335	2335	2335	0
476	20230703	125000	15233490	2335	2335	2335	2335	0
477	20230703	124900	15233490	2335	2335	2335	2335	0
478	20230703	124800	15233490	2335	2335	2335	2335	0
479	20230703	124700	15233490	2335	2335	2335	2335	0
480	20230703	124600	15233490	2335	2335	2335	2335	0
481	20230703	124500	15233490	2335	2335	2335	2335	0
482	20230703	124400	15233490	2335	2335	2335	2335	0
483	20230703	124300	15233490	2335	2335	2335	2335	0
484	20230703	124200	15233490	2335	2335	2335	2335	0
485	20230703	124100	15233490	2335	2335	2335	2335	0
486	20230703	124000	15233490	2335	2335	2335	2335	0
487	20230703	123900	15233490	2335	2335	2335	2335	0
488	20230703	123800	15233490	2335	2335	2335	2335	0
489	20230703	123700	15233490	2335	2335	2335	2335	0
490	20230703	123600	15233490	2335	2335	2335	2335	1500
491	20230703	123500	11730990	2335	2335	2335	2335	0
492	20230703	123400	11730990	2335	2335	2335	2335	0
493	20230703	123300	11730990	2335	2335	2335	2335	1
494	20230703	123200	11728655	2330	2330	2330	2330	0
495	20230703	123100	11728655	2330	2330	2330	2330	0
496	20230703	123000	11728655	2330	2330	2330	2330	0
497	20230703	122900	11728655	2330	2330	2330	2330	8
498	20230703	122800	11710015	2335	2335	2335	2335	0
499	20230703	122700	11710015	2335	2335	2335	2335	1800
500	20230703	122600	7507015	2335	2335	2335	2335	0
501	20230703	122500	7507015	2335	2335	2335	2335	0
502	20230703	122400	7507015	2335	2335	2335	2335	0
503	20230703	122300	7507015	2335	2335	2335	2335	0
504	20230703	122200	7507015	2335	2335	2335	2335	0
505	20230703	122100	7507015	2335	2335	2335	2335	0
506	20230703	122000	7507015	2335	2335	2335	2335	0
507	20230703	121900	7507015	2335	2335	2335	2335	0
508	20230703	121800	7507015	2335	2335	2335	2335	0
509	20230703	121700	7507015	2335	2335	2335	2335	0
510	20230703	121600	7507015	2335	2335	2335	2335	0
511	20230703	121500	7507015	2335	2335	2335	2335	0
512	20230703	121400	7507015	2335	2335	2335	2335	0
513	20230703	121300	7507015	2335	2335	2335	2335	0
514	20230703	121200	7507015	2335	2335	2335	2335	0
515	20230703	121100	7507015	2335	2335	2335	2335	0
516	20230703	121000	7507015	2335	2335	2335	2335	0
517	20230703	120900	7507015	2335	2335	2335	2335	0
518	20230703	120800	7507015	2335	2335	2335	2335	0
519	20230703	120700	7507015	2335	2335	2335	2335	0
520	20230703	120600	7507015	2335	2335	2335	2335	0
521	20230703	120500	7507015	2335	2335	2335	2335	0
522	20230703	120400	7507015	2335	2335	2335	2335	0
523	20230703	120300	7507015	2335	2335	2335	2335	0
524	20230703	120200	7507015	2335	2335	2335	2335	0
525	20230703	120100	7507015	2335	2335	2335	2335	0
526	20230703	120000	7507015	2335	2335	2335	2335	0
527	20230703	115900	7507015	2335	2335	2335	2335	0
528	20230703	115800	7507015	2335	2335	2335	2335	0
529	20230703	115700	7507015	2335	2335	2335	2335	0
530	20230703	115600	7507015	2335	2335	2335	2335	0
531	20230703	115500	7507015	2335	2335	2335	2335	0
532	20230703	115400	7507015	2335	2335	2335	2335	0
533	20230703	115300	7507015	2335	2335	2335	2335	0
534	20230703	115200	7507015	2335	2335	2335	2335	0
535	20230703	115100	7507015	2335	2335	2335	2335	0
536	20230703	115000	7507015	2335	2335	2335	2335	0
537	20230703	114900	7507015	2335	2335	2335	2335	0
538	20230703	114800	7507015	2335	2335	2335	2335	0
539	20230703	114700	7507015	2335	2335	2335	2335	0
540	20230703	114600	7507015	2335	2335	2335	2335	0
541	20230703	114500	7507015	2335	2335	2335	2335	0
542	20230703	114400	7507015	2335	2335	2335	2335	0
543	20230703	114300	7507015	2335	2335	2335	2335	0
544	20230703	114200	7507015	2335	2335	2335	2335	0
545	20230703	114100	7507015	2335	2335	2335	2335	0
546	20230703	114000	7507015	2335	2335	2335	2335	0
547	20230703	113900	7507015	2335	2335	2335	2335	0
548	20230703	113800	7507015	2335	2335	2335	2335	0
549	20230703	113700	7507015	2335	2335	2335	2335	0
550	20230703	113600	7507015	2335	2335	2335	2335	0
551	20230703	113500	7507015	2335	2335	2335	2335	0
552	20230703	113400	7507015	2335	2335	2335	2335	0
553	20230703	113300	7507015	2335	2335	2335	2335	0
554	20230703	113200	7507015	2335	2335	2335	2335	0
555	20230703	113100	7507015	2335	2335	2335	2335	0
556	20230703	113000	7507015	2335	2335	2335	2335	0
557	20230703	112900	7507015	2335	2335	2335	2335	0
558	20230703	112800	7507015	2335	2335	2335	2335	0
559	20230703	112700	7507015	2335	2335	2335	2335	0
560	20230703	112600	7507015	2335	2335	2335	2335	0
561	20230703	112500	7507015	2335	2330	2335	2330	1500
562	20230703	112400	4004520	2320	2320	2320	2320	0
563	20230703	112300	4004520	2320	2320	2320	2320	0
564	20230703	112200	4004520	2320	2320	2320	2320	0
565	20230703	112100	4004520	2320	2320	2320	2320	0
566	20230703	112000	4004520	2320	2320	2320	2320	0
567	20230703	111900	4004520	2320	2320	2320	2320	0
568	20230703	111800	4004520	2320	2320	2320	2320	0
569	20230703	111700	4004520	2320	2320	2320	2320	0
570	20230703	111600	4004520	2320	2320	2320	2320	0
571	20230703	111500	4004520	2320	2320	2320	2320	0
572	20230703	111400	4004520	2320	2320	2320	2320	0
573	20230703	111300	4004520	2320	2320	2320	2320	0
574	20230703	111200	4004520	2320	2320	2320	2320	0
575	20230703	111100	4004520	2320	2320	2320	2320	0
576	20230703	111000	4004520	2320	2320	2320	2320	0
577	20230703	110900	4004520	2320	2325	2325	2320	36
578	20230703	110800	3920830	2335	2335	2335	2335	0
579	20230703	110700	3920830	2335	2335	2335	2335	0
580	20230703	110600	3920830	2335	2335	2335	2335	0
581	20230703	110500	3920830	2335	2335	2335	2335	0
582	20230703	110400	3920830	2335	2335	2335	2335	0
583	20230703	110300	3920830	2335	2335	2335	2335	0
584	20230703	110200	3920830	2335	2335	2335	2335	0
585	20230703	110100	3920830	2335	2335	2335	2335	0
586	20230703	110000	3920830	2335	2335	2335	2335	0
587	20230703	105900	3920830	2335	2335	2335	2335	0
588	20230703	105800	3920830	2335	2335	2335	2335	0
589	20230703	105700	3920830	2335	2335	2335	2335	1
590	20230703	105600	3918495	2325	2325	2325	2325	0
591	20230703	105500	3918495	2325	2335	2335	2325	152
592	20230703	105400	3564575	2335	2335	2335	2335	998
593	20230703	105300	1234245	2340	2340	2340	2340	0
594	20230703	105200	1234245	2340	2340	2340	2340	0
595	20230703	105100	1234245	2340	2340	2340	2340	0
596	20230703	105000	1234245	2340	2340	2340	2340	0
597	20230703	104900	1234245	2340	2340	2340	2340	0
598	20230703	104800	1234245	2340	2340	2340	2340	0
599	20230703	104700	1234245	2340	2340	2340	2340	0
600	20230703	104600	1234245	2340	2340	2340	2340	0
601	20230703	104500	1234245	2340	2340	2340	2340	252
602	20230703	104400	644565	2335	2335	2335	2335	11
603	20230703	104300	618880	2330	2330	2330	2330	0
604	20230703	104200	618880	2330	2330	2330	2330	0
605	20230703	104100	618880	2330	2330	2330	2330	0
606	20230703	104000	618880	2330	2330	2330	2330	0
607	20230703	103900	618880	2330	2330	2330	2330	0
608	20230703	103800	618880	2330	2330	2330	2330	0
609	20230703	103700	618880	2330	2330	2330	2330	0
610	20230703	103600	618880	2330	2330	2330	2330	0
611	20230703	103500	618880	2330	2330	2330	2330	0
612	20230703	103400	618880	2330	2330	2330	2330	0
613	20230703	103300	618880	2330	2330	2330	2330	0
614	20230703	103200	618880	2330	2330	2330	2330	0
615	20230703	103100	618880	2330	2330	2330	2330	0
616	20230703	103000	618880	2330	2330	2330	2330	0
617	20230703	102900	618880	2330	2330	2330	2330	37
618	20230703	102800	532670	2325	2325	2325	2325	0
619	20230703	102700	532670	2325	2325	2325	2325	0
620	20230703	102600	532670	2325	2325	2325	2325	0
621	20230703	102500	532670	2325	2325	2325	2325	0
622	20230703	102400	532670	2325	2325	2325	2325	16
623	20230703	102300	495470	2315	2315	2315	2315	200
624	20230703	102200	32470	2330	2330	2330	2330	0
625	20230703	102100	32470	2330	2330	2330	2330	0
626	20230703	102000	32470	2330	2330	2330	2330	0
627	20230703	101900	32470	2330	2330	2330	2330	0
628	20230703	101800	32470	2330	2330	2330	2330	0
629	20230703	101700	32470	2330	2330	2330	2330	0
630	20230703	101600	32470	2330	2330	2330	2330	0
631	20230703	101500	32470	2330	2330	2330	2330	0
632	20230703	101400	32470	2330	2330	2330	2330	0
633	20230703	101300	32470	2330	2330	2330	2330	0
634	20230703	101200	32470	2330	2330	2330	2330	0
635	20230703	101100	32470	2330	2330	2330	2330	0
636	20230703	101000	32470	2330	2330	2330	2330	0
637	20230703	100900	32470	2330	2330	2330	2330	0
638	20230703	100800	32470	2330	2330	2330	2330	0
639	20230703	100700	32470	2330	2330	2330	2330	0
640	20230703	100600	32470	2330	2330	2330	2330	0
641	20230703	100500	32470	2330	2330	2330	2330	0
642	20230703	100400	32470	2330	2330	2330	2330	0
643	20230703	100300	32470	2330	2330	2330	2330	0
644	20230703	100200	32470	2330	2330	2330	2330	0
645	20230703	100100	32470	2330	2330	2330	2330	0
646	20230703	100000	32470	2330	2330	2330	2330	3
647	20230703	095900	25480	2315	2315	2315	2315	0
648	20230703	095800	25480	2315	2315	2315	2315	0
649	20230703	095700	25480	2315	2315	2315	2315	0
650	20230703	095600	25480	2315	2315	2315	2315	0
651	20230703	095500	25480	2315	2315	2315	2315	0
652	20230703	095400	25480	2315	2315	2315	2315	0
653	20230703	095300	25480	2315	2315	2315	2315	0
654	20230703	095200	25480	2315	2315	2315	2315	0
655	20230703	095100	25480	2315	2315	2315	2315	0
656	20230703	095000	25480	2315	2315	2315	2315	0
657	20230703	094900	25480	2315	2315	2315	2315	0
658	20230703	094800	25480	2315	2315	2315	2315	0
659	20230703	094700	25480	2315	2315	2315	2315	0
660	20230703	094600	25480	2315	2315	2315	2315	0
661	20230703	094500	25480	2315	2315	2315	2315	0
662	20230703	094400	25480	2315	2315	2315	2315	10
663	20230703	094300	2330	2330	2330	2330	2330	0
664	20230703	094200	2330	2330	2330	2330	2330	0
665	20230703	094100	2330	2330	2330	2330	2330	0
666	20230703	094000	2330	2330	2330	2330	2330	0
667	20230703	093900	2330	2330	2330	2330	2330	0
668	20230703	093800	2330	2330	2330	2330	2330	0
669	20230703	093700	2330	2330	2330	2330	2330	0
670	20230703	093600	2330	2330	2330	2330	2330	0
671	20230703	093500	2330	2330	2330	2330	2330	0
672	20230703	093400	2330	2330	2330	2330	2330	0
673	20230703	093300	2330	2330	2330	2330	2330	1
674	20230703	093200	0	2330	2330	2330	2330	0
675	20230703	093100	0	2330	2330	2330	2330	0
676	20230703	093000	0	2330	2330	2330	2330	0
677	20230703	092900	0	2330	2330	2330	2330	0
678	20230703	092800	0	2330	2330	2330	2330	0
679	20230703	092700	0	2330	2330	2330	2330	0
680	20230703	092600	0	2330	2330	2330	2330	0
681	20230703	092500	0	2330	2330	2330	2330	0
682	20230703	092400	0	2330	2330	2330	2330	0
683	20230703	092300	0	2330	2330	2330	2330	0
684	20230703	092200	0	2330	2330	2330	2330	0
685	20230703	092100	0	2330	2330	2330	2330	0
686	20230703	092000	0	2330	2330	2330	2330	0
687	20230703	091900	0	2330	2330	2330	2330	0
688	20230703	091800	0	2330	2330	2330	2330	0
689	20230703	091700	0	2330	2330	2330	2330	0
690	20230703	091600	0	2330	2330	2330	2330	0
691	20230703	091500	0	2330	2330	2330	2330	0
692	20230703	091400	0	2330	2330	2330	2330	0
693	20230703	091300	0	2330	2330	2330	2330	0
694	20230703	091200	0	2330	2330	2330	2330	0
695	20230703	091100	0	2330	2330	2330	2330	0
696	20230703	091000	0	2330	2330	2330	2330	0
697	20230703	090900	0	2330	2330	2330	2330	0
698	20230703	090800	0	2330	2330	2330	2330	0
699	20230703	090700	0	2330	2330	2330	2330	0
700	20230703	090600	0	2330	2330	2330	2330	0
701	20230703	090500	0	2330	2330	2330	2330	0
702	20230703	090400	0	2330	2330	2330	2330	0
703	20230703	090300	0	2330	2330	2330	2330	0
704	20230703	090200	0	2330	2330	2330	2330	0
705	20230703	090100	0	2330	2330	2330	2330	0
706	20230703	090000	0	2330	2330	2330	2330	0