KissMeData/390110/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	210000	1922130	3955	3955	3955	3955	10
3	20230706	205900	1922130	3955	3955	3955	3955	0
4	20230706	205800	1922130	3955	3955	3955	3955	0
5	20230706	205700	1922130	3955	3955	3955	3955	0
6	20230706	205600	1922130	3955	3955	3955	3955	0
7	20230706	205500	1922130	3955	3955	3955	3955	0
8	20230706	205400	1922130	3955	3955	3955	3955	0
9	20230706	205300	1922130	3955	3955	3955	3955	0
10	20230706	205200	1922130	3955	3955	3955	3955	0
11	20230706	205100	1922130	3955	3955	3955	3955	0
12	20230706	205000	1922130	3955	3955	3955	3955	0
13	20230706	204900	1922130	3955	3955	3955	3955	0
14	20230706	204800	1922130	3955	3955	3955	3955	0
15	20230706	204700	1922130	3955	3955	3955	3955	0
16	20230706	204600	1922130	3955	3955	3955	3955	0
17	20230706	204500	1922130	3955	3955	3955	3955	0
18	20230706	204400	1922130	3955	3955	3955	3955	0
19	20230706	204300	1922130	3955	3955	3955	3955	0
20	20230706	204200	1922130	3955	3955	3955	3955	0
21	20230706	204100	1922130	3955	3955	3955	3955	0
22	20230706	204000	1922130	3955	3955	3955	3955	0
23	20230706	203900	1922130	3955	3955	3955	3955	0
24	20230706	203800	1922130	3955	3955	3955	3955	0
25	20230706	203700	1922130	3955	3955	3955	3955	0
26	20230706	203600	1922130	3955	3955	3955	3955	0
27	20230706	203500	1922130	3955	3955	3955	3955	0
28	20230706	203400	1922130	3955	3955	3955	3955	0
29	20230706	203300	1922130	3955	3955	3955	3955	0
30	20230706	203200	1922130	3955	3955	3955	3955	0
31	20230706	203100	1922130	3955	3955	3955	3955	0
32	20230706	203000	1922130	3955	3955	3955	3955	10
33	20230706	202900	1922130	3955	3955	3955	3955	0
34	20230706	202800	1922130	3955	3955	3955	3955	0
35	20230706	202700	1922130	3955	3955	3955	3955	0
36	20230706	202600	1922130	3955	3955	3955	3955	0
37	20230706	202500	1922130	3955	3955	3955	3955	0
38	20230706	202400	1922130	3955	3955	3955	3955	0
39	20230706	202300	1922130	3955	3955	3955	3955	0
40	20230706	202200	1922130	3955	3955	3955	3955	0
41	20230706	202100	1922130	3955	3955	3955	3955	0
42	20230706	202000	1922130	3955	3955	3955	3955	0
43	20230706	201900	1922130	3955	3955	3955	3955	0
44	20230706	201800	1922130	3955	3955	3955	3955	0
45	20230706	201700	1922130	3955	3955	3955	3955	0
46	20230706	201600	1922130	3955	3955	3955	3955	0
47	20230706	201500	1922130	3955	3955	3955	3955	0
48	20230706	201400	1922130	3955	3955	3955	3955	0
49	20230706	201300	1922130	3955	3955	3955	3955	0
50	20230706	201200	1922130	3955	3955	3955	3955	0
51	20230706	201100	1922130	3955	3955	3955	3955	0
52	20230706	201000	1922130	3955	3955	3955	3955	0
53	20230706	200900	1922130	3955	3955	3955	3955	0
54	20230706	200800	1922130	3955	3955	3955	3955	0
55	20230706	200700	1922130	3955	3955	3955	3955	0
56	20230706	200600	1922130	3955	3955	3955	3955	0
57	20230706	200500	1922130	3955	3955	3955	3955	0
58	20230706	200400	1922130	3955	3955	3955	3955	0
59	20230706	200300	1922130	3955	3955	3955	3955	0
60	20230706	200200	1922130	3955	3955	3955	3955	0
61	20230706	200100	1922130	3955	3955	3955	3955	0
62	20230706	200000	1922130	3955	3955	3955	3955	10
63	20230706	195900	1922130	3955	3955	3955	3955	0
64	20230706	195800	1922130	3955	3955	3955	3955	0
65	20230706	195700	1922130	3955	3955	3955	3955	0
66	20230706	195600	1922130	3955	3955	3955	3955	0
67	20230706	195500	1922130	3955	3955	3955	3955	0
68	20230706	195400	1922130	3955	3955	3955	3955	0
69	20230706	195300	1922130	3955	3955	3955	3955	0
70	20230706	195200	1922130	3955	3955	3955	3955	0
71	20230706	195100	1922130	3955	3955	3955	3955	0
72	20230706	195000	1922130	3955	3955	3955	3955	0
73	20230706	194900	1922130	3955	3955	3955	3955	0
74	20230706	194800	1922130	3955	3955	3955	3955	0
75	20230706	194700	1922130	3955	3955	3955	3955	0
76	20230706	194600	1922130	3955	3955	3955	3955	0
77	20230706	194500	1922130	3955	3955	3955	3955	0
78	20230706	194400	1922130	3955	3955	3955	3955	0
79	20230706	194300	1922130	3955	3955	3955	3955	0
80	20230706	194200	1922130	3955	3955	3955	3955	0
81	20230706	194100	1922130	3955	3955	3955	3955	0
82	20230706	194000	1922130	3955	3955	3955	3955	0
83	20230706	193900	1922130	3955	3955	3955	3955	0
84	20230706	193800	1922130	3955	3955	3955	3955	0
85	20230706	193700	1922130	3955	3955	3955	3955	0
86	20230706	193600	1922130	3955	3955	3955	3955	0
87	20230706	193500	1922130	3955	3955	3955	3955	0
88	20230706	193400	1922130	3955	3955	3955	3955	0
89	20230706	193300	1922130	3955	3955	3955	3955	0
90	20230706	193200	1922130	3955	3955	3955	3955	0
91	20230706	193100	1922130	3955	3955	3955	3955	0
92	20230706	193000	1922130	3955	3955	3955	3955	10
93	20230706	192900	1922130	3955	3955	3955	3955	0
94	20230706	192800	1922130	3955	3955	3955	3955	0
95	20230706	192700	1922130	3955	3955	3955	3955	0
96	20230706	192600	1922130	3955	3955	3955	3955	0
97	20230706	192500	1922130	3955	3955	3955	3955	0
98	20230706	192400	1922130	3955	3955	3955	3955	0
99	20230706	192300	1922130	3955	3955	3955	3955	0
100	20230706	192200	1922130	3955	3955	3955	3955	0
101	20230706	192100	1922130	3955	3955	3955	3955	0
102	20230706	192000	1922130	3955	3955	3955	3955	0
103	20230706	191900	1922130	3955	3955	3955	3955	0
104	20230706	191800	1922130	3955	3955	3955	3955	0
105	20230706	191700	1922130	3955	3955	3955	3955	0
106	20230706	191600	1922130	3955	3955	3955	3955	0
107	20230706	191500	1922130	3955	3955	3955	3955	0
108	20230706	191400	1922130	3955	3955	3955	3955	0
109	20230706	191300	1922130	3955	3955	3955	3955	0
110	20230706	191200	1922130	3955	3955	3955	3955	0
111	20230706	191100	1922130	3955	3955	3955	3955	0
112	20230706	191000	1922130	3955	3955	3955	3955	0
113	20230706	190900	1922130	3955	3955	3955	3955	0
114	20230706	190800	1922130	3955	3955	3955	3955	0
115	20230706	190700	1922130	3955	3955	3955	3955	0
116	20230706	190600	1922130	3955	3955	3955	3955	0
117	20230706	190500	1922130	3955	3955	3955	3955	0
118	20230706	190400	1922130	3955	3955	3955	3955	0
119	20230706	190300	1922130	3955	3955	3955	3955	0
120	20230706	190200	1922130	3955	3955	3955	3955	0
121	20230706	190100	1922130	3955	3955	3955	3955	0
122	20230706	190000	1922130	3955	3955	3955	3955	10
123	20230706	185900	1922130	3955	3955	3955	3955	0
124	20230706	185800	1922130	3955	3955	3955	3955	0
125	20230706	185700	1922130	3955	3955	3955	3955	0
126	20230706	185600	1922130	3955	3955	3955	3955	0
127	20230706	185500	1922130	3955	3955	3955	3955	0
128	20230706	185400	1922130	3955	3955	3955	3955	0
129	20230706	185300	1922130	3955	3955	3955	3955	0
130	20230706	185200	1922130	3955	3955	3955	3955	0
131	20230706	185100	1922130	3955	3955	3955	3955	0
132	20230706	185000	1922130	3955	3955	3955	3955	0
133	20230706	184900	1922130	3955	3955	3955	3955	0
134	20230706	184800	1922130	3955	3955	3955	3955	0
135	20230706	184700	1922130	3955	3955	3955	3955	0
136	20230706	184600	1922130	3955	3955	3955	3955	0
137	20230706	184500	1922130	3955	3955	3955	3955	0
138	20230706	184400	1922130	3955	3955	3955	3955	0
139	20230706	184300	1922130	3955	3955	3955	3955	0
140	20230706	184200	1922130	3955	3955	3955	3955	0
141	20230706	184100	1922130	3955	3955	3955	3955	0
142	20230706	184000	1922130	3955	3955	3955	3955	0
143	20230706	183900	1922130	3955	3955	3955	3955	0
144	20230706	183800	1922130	3955	3955	3955	3955	0
145	20230706	183700	1922130	3955	3955	3955	3955	0
146	20230706	183600	1922130	3955	3955	3955	3955	0
147	20230706	183500	1922130	3955	3955	3955	3955	0
148	20230706	183400	1922130	3955	3955	3955	3955	0
149	20230706	183300	1922130	3955	3955	3955	3955	0
150	20230706	183200	1922130	3955	3955	3955	3955	0
151	20230706	183100	1922130	3955	3955	3955	3955	0
152	20230706	183000	1922130	3955	3955	3955	3955	10
153	20230706	182900	1922130	3955	3955	3955	3955	0
154	20230706	182800	1922130	3955	3955	3955	3955	0
155	20230706	182700	1922130	3955	3955	3955	3955	0
156	20230706	182600	1922130	3955	3955	3955	3955	0
157	20230706	182500	1922130	3955	3955	3955	3955	0
158	20230706	182400	1922130	3955	3955	3955	3955	0
159	20230706	182300	1922130	3955	3955	3955	3955	0
160	20230706	182200	1922130	3955	3955	3955	3955	0
161	20230706	182100	1922130	3955	3955	3955	3955	0
162	20230706	182000	1922130	3955	3955	3955	3955	0
163	20230706	181900	1922130	3955	3955	3955	3955	0
164	20230706	181800	1922130	3955	3955	3955	3955	0
165	20230706	181700	1922130	3955	3955	3955	3955	0
166	20230706	181600	1922130	3955	3955	3955	3955	0
167	20230706	181500	1922130	3955	3955	3955	3955	0
168	20230706	181400	1922130	3955	3955	3955	3955	0
169	20230706	181300	1922130	3955	3955	3955	3955	0
170	20230706	181200	1922130	3955	3955	3955	3955	0
171	20230706	181100	1922130	3955	3955	3955	3955	0
172	20230706	181000	1922130	3955	3955	3955	3955	0
173	20230706	180900	1922130	3955	3955	3955	3955	0
174	20230706	180800	1922130	3955	3955	3955	3955	0
175	20230706	180700	1922130	3955	3955	3955	3955	0
176	20230706	180600	1922130	3955	3955	3955	3955	0
177	20230706	180500	1922130	3955	3955	3955	3955	0
178	20230706	180400	1922130	3955	3955	3955	3955	0
179	20230706	180300	1922130	3955	3955	3955	3955	0
180	20230706	180200	1922130	3955	3955	3955	3955	0
181	20230706	180100	1922130	3955	3955	3955	3955	0
182	20230706	180000	1922130	3955	3955	3955	3955	10
183	20230706	175900	1922130	3955	3955	3955	3955	0
184	20230706	175800	1922130	3955	3955	3955	3955	0
185	20230706	175700	1922130	3955	3955	3955	3955	0
186	20230706	175600	1922130	3955	3955	3955	3955	0
187	20230706	175500	1922130	3955	3955	3955	3955	0
188	20230706	175400	1922130	3955	3955	3955	3955	0
189	20230706	175300	1922130	3955	3955	3955	3955	0
190	20230706	175200	1922130	3955	3955	3955	3955	0
191	20230706	175100	1922130	3955	3955	3955	3955	0
192	20230706	175000	1922130	3955	3955	3955	3955	0
193	20230706	174900	1922130	3955	3955	3955	3955	0
194	20230706	174800	1922130	3955	3955	3955	3955	0
195	20230706	174700	1922130	3955	3955	3955	3955	0
196	20230706	174600	1922130	3955	3955	3955	3955	0
197	20230706	174500	1922130	3955	3955	3955	3955	0
198	20230706	174400	1922130	3955	3955	3955	3955	0
199	20230706	174300	1922130	3955	3955	3955	3955	0
200	20230706	174200	1922130	3955	3955	3955	3955	0
201	20230706	174100	1922130	3955	3955	3955	3955	0
202	20230706	174000	1922130	3955	3955	3955	3955	0
203	20230706	173900	1922130	3955	3955	3955	3955	0
204	20230706	173800	1922130	3955	3955	3955	3955	0
205	20230706	173700	1922130	3955	3955	3955	3955	0
206	20230706	173600	1922130	3955	3955	3955	3955	0
207	20230706	173500	1922130	3955	3955	3955	3955	0
208	20230706	173400	1922130	3955	3955	3955	3955	0
209	20230706	173300	1922130	3955	3955	3955	3955	0
210	20230706	173200	1922130	3955	3955	3955	3955	0
211	20230706	173100	1922130	3955	3955	3955	3955	0
212	20230706	173000	1922130	3955	3955	3955	3955	10
213	20230706	172900	1922130	3955	3955	3955	3955	0
214	20230706	172800	1922130	3955	3955	3955	3955	0
215	20230706	172700	1922130	3955	3955	3955	3955	0
216	20230706	172600	1922130	3955	3955	3955	3955	0
217	20230706	172500	1922130	3955	3955	3955	3955	0
218	20230706	172400	1922130	3955	3955	3955	3955	0
219	20230706	172300	1922130	3955	3955	3955	3955	0
220	20230706	172200	1922130	3955	3955	3955	3955	0
221	20230706	172100	1922130	3955	3955	3955	3955	0
222	20230706	172000	1922130	3955	3955	3955	3955	0
223	20230706	171900	1922130	3955	3955	3955	3955	0
224	20230706	171800	1922130	3955	3955	3955	3955	0
225	20230706	171700	1922130	3955	3955	3955	3955	0
226	20230706	171600	1922130	3955	3955	3955	3955	0
227	20230706	171500	1922130	3955	3955	3955	3955	0
228	20230706	171400	1922130	3955	3955	3955	3955	0
229	20230706	171300	1922130	3955	3955	3955	3955	0
230	20230706	171200	1922130	3955	3955	3955	3955	0
231	20230706	171100	1922130	3955	3955	3955	3955	0
232	20230706	171000	1922130	3955	3955	3955	3955	0
233	20230706	170900	1922130	3955	3955	3955	3955	0
234	20230706	170800	1922130	3955	3955	3955	3955	0
235	20230706	170700	1922130	3955	3955	3955	3955	0
236	20230706	170600	1922130	3955	3955	3955	3955	0
237	20230706	170500	1922130	3955	3955	3955	3955	0
238	20230706	170400	1922130	3955	3955	3955	3955	0
239	20230706	170300	1922130	3955	3955	3955	3955	0
240	20230706	170200	1922130	3955	3955	3955	3955	0
241	20230706	170100	1922130	3955	3955	3955	3955	0
242	20230706	170000	1922130	3955	3955	3955	3955	10
243	20230706	165900	1922130	3955	3955	3955	3955	0
244	20230706	165800	1922130	3955	3955	3955	3955	0
245	20230706	165700	1922130	3955	3955	3955	3955	0
246	20230706	165600	1922130	3955	3955	3955	3955	0
247	20230706	165500	1922130	3955	3955	3955	3955	0
248	20230706	165400	1922130	3955	3955	3955	3955	0
249	20230706	165300	1922130	3955	3955	3955	3955	0
250	20230706	165200	1922130	3955	3955	3955	3955	0
251	20230706	165100	1922130	3955	3955	3955	3955	0
252	20230706	165000	1922130	3955	3955	3955	3955	0
253	20230706	164900	1922130	3955	3955	3955	3955	0
254	20230706	164800	1922130	3955	3955	3955	3955	0
255	20230706	164700	1922130	3955	3955	3955	3955	0
256	20230706	164600	1922130	3955	3955	3955	3955	0
257	20230706	164500	1922130	3955	3955	3955	3955	0
258	20230706	164400	1922130	3955	3955	3955	3955	0
259	20230706	164300	1922130	3955	3955	3955	3955	0
260	20230706	164200	1922130	3955	3955	3955	3955	0
261	20230706	164100	1922130	3955	3955	3955	3955	0
262	20230706	164000	1922130	3955	3955	3955	3955	0
263	20230706	163900	1922130	3955	3955	3955	3955	0
264	20230706	163800	1922130	3955	3955	3955	3955	0
265	20230706	163700	1922130	3955	3955	3955	3955	0
266	20230706	163600	1922130	3955	3955	3955	3955	0
267	20230706	163500	1922130	3955	3955	3955	3955	0
268	20230706	163400	1922130	3955	3955	3955	3955	0
269	20230706	163300	1922130	3955	3955	3955	3955	0
270	20230706	163200	1922130	3955	3955	3955	3955	0
271	20230706	163100	1922130	3955	3955	3955	3955	0
272	20230706	163000	1922130	3955	3955	3955	3955	10
273	20230706	162900	1922130	3955	3955	3955	3955	0
274	20230706	162800	1922130	3955	3955	3955	3955	0
275	20230706	162700	1922130	3955	3955	3955	3955	0
276	20230706	162600	1922130	3955	3955	3955	3955	0
277	20230706	162500	1922130	3955	3955	3955	3955	0
278	20230706	162400	1922130	3955	3955	3955	3955	0
279	20230706	162300	1922130	3955	3955	3955	3955	0
280	20230706	162200	1922130	3955	3955	3955	3955	0
281	20230706	162100	1922130	3955	3955	3955	3955	0
282	20230706	162000	1922130	3955	3955	3955	3955	0
283	20230706	161900	1922130	3955	3955	3955	3955	0
284	20230706	161800	1922130	3955	3955	3955	3955	0
285	20230706	161700	1922130	3955	3955	3955	3955	0
286	20230706	161600	1922130	3955	3955	3955	3955	0
287	20230706	161500	1922130	3955	3955	3955	3955	0
288	20230706	161400	1922130	3955	3955	3955	3955	0
289	20230706	161300	1922130	3955	3955	3955	3955	0
290	20230706	161200	1922130	3955	3955	3955	3955	0
291	20230706	161100	1922130	3955	3955	3955	3955	0
292	20230706	161000	1922130	3955	3955	3955	3955	0
293	20230706	160900	1922130	3955	3955	3955	3955	0
294	20230706	160800	1922130	3955	3955	3955	3955	0
295	20230706	160700	1922130	3955	3955	3955	3955	0
296	20230706	160600	1922130	3955	3955	3955	3955	0
297	20230706	160500	1922130	3955	3955	3955	3955	0
298	20230706	160400	1922130	3955	3955	3955	3955	0
299	20230706	160300	1922130	3955	3955	3955	3955	0
300	20230706	160200	1922130	3955	3955	3955	3955	0
301	20230706	160100	1922130	3955	3955	3955	3955	0
302	20230706	160000	1922130	3955	3955	3955	3955	10
303	20230706	155900	1922130	3955	3955	3955	3955	0
304	20230706	155800	1922130	3955	3955	3955	3955	0
305	20230706	155700	1922130	3955	3955	3955	3955	0
306	20230706	155600	1922130	3955	3955	3955	3955	0
307	20230706	155500	1922130	3955	3955	3955	3955	0
308	20230706	155400	1922130	3955	3955	3955	3955	0
309	20230706	155300	1922130	3955	3955	3955	3955	0
310	20230706	155200	1922130	3955	3955	3955	3955	0
311	20230706	155100	1922130	3955	3955	3955	3955	0
312	20230706	155000	1922130	3955	3955	3955	3955	0
313	20230706	154900	1922130	3955	3955	3955	3955	0
314	20230706	154800	1922130	3955	3955	3955	3955	0
315	20230706	154700	1922130	3955	3955	3955	3955	0
316	20230706	154600	1922130	3955	3955	3955	3955	0
317	20230706	154500	1922130	3955	3955	3955	3955	0
318	20230706	154400	1922130	3955	3955	3955	3955	0
319	20230706	154300	1922130	3955	3955	3955	3955	0
320	20230706	154200	1922130	3955	3955	3955	3955	0
321	20230706	154100	1922130	3955	3955	3955	3955	0
322	20230706	154000	1922130	3955	3955	3955	3955	0
323	20230706	153900	1922130	3955	3955	3955	3955	0
324	20230706	153800	1922130	3955	3955	3955	3955	0
325	20230706	153700	1922130	3955	3955	3955	3955	0
326	20230706	153600	1922130	3955	3955	3955	3955	0
327	20230706	153500	1922130	3955	3955	3955	3955	0
328	20230706	153400	1922130	3955	3955	3955	3955	0
329	20230706	153300	1922130	3955	3955	3955	3955	0
330	20230706	153200	1922130	3955	3955	3955	3955	0
331	20230706	153100	1922130	3955	3955	3955	3955	0
332	20230706	153000	1922130	3955	3955	3955	3955	10
333	20230706	152900	1922130	3955	3955	3955	3955	0
334	20230706	152800	1922130	3955	3955	3955	3955	0
335	20230706	152700	1922130	3955	3955	3955	3955	0
336	20230706	152600	1922130	3955	3955	3955	3955	0
337	20230706	152500	1922130	3955	3955	3955	3955	0
338	20230706	152400	1922130	3955	3955	3955	3955	0
339	20230706	152300	1922130	3955	3955	3955	3955	0
340	20230706	152200	1922130	3955	3955	3955	3955	0
341	20230706	152100	1922130	3955	3955	3955	3955	0
342	20230706	152000	1922130	3955	3955	3955	3955	0
343	20230706	151900	1922130	3955	3955	3955	3955	0
344	20230706	151800	1922130	3955	3955	3955	3955	0
345	20230706	151700	1922130	3955	3955	3955	3955	0
346	20230706	151600	1922130	3955	3955	3955	3955	0
347	20230706	151500	1922130	3955	3955	3955	3955	0
348	20230706	151400	1922130	3955	3955	3955	3955	0
349	20230706	151300	1922130	3955	3955	3955	3955	0
350	20230706	151200	1922130	3955	3955	3955	3955	0
351	20230706	151100	1922130	3955	3955	3955	3955	0
352	20230706	151000	1922130	3955	3955	3955	3955	0
353	20230706	150900	1922130	3955	3955	3955	3955	0
354	20230706	150800	1922130	3955	3955	3955	3955	0
355	20230706	150700	1922130	3955	3955	3955	3955	0
356	20230706	150600	1922130	3955	3955	3955	3955	0
357	20230706	150500	1922130	3955	3955	3955	3955	0
358	20230706	150400	1922130	3955	3955	3955	3955	0
359	20230706	150300	1922130	3955	3955	3955	3955	0
360	20230706	150200	1922130	3955	3955	3955	3955	0
361	20230706	150100	1922130	3955	3955	3955	3955	0
362	20230706	150000	1922130	3955	3955	3955	3955	0
363	20230706	145900	1922130	3955	3955	3955	3955	0
364	20230706	145800	1922130	3955	3955	3955	3955	0
365	20230706	145700	1922130	3955	3955	3955	3955	0
366	20230706	145600	1922130	3955	3955	3955	3955	0
367	20230706	145500	1922130	3955	3955	3955	3955	0
368	20230706	145400	1922130	3955	3955	3955	3955	0
369	20230706	145300	1922130	3955	3955	3955	3955	0
370	20230706	145200	1922130	3955	3955	3955	3955	0
371	20230706	145100	1922130	3955	3955	3955	3955	0
372	20230706	145000	1922130	3955	3955	3955	3955	0
373	20230706	144900	1922130	3955	3955	3955	3955	0
374	20230706	144800	1922130	3955	3955	3955	3955	0
375	20230706	144700	1922130	3955	3955	3955	3955	0
376	20230706	144600	1922130	3955	3955	3955	3955	0
377	20230706	144500	1922130	3955	3955	3955	3955	0
378	20230706	144400	1922130	3955	3955	3955	3955	0
379	20230706	144300	1922130	3955	3955	3955	3955	10
380	20230706	144200	1882580	3955	3955	3955	3955	0
381	20230706	144100	1882580	3955	3955	3955	3955	0
382	20230706	144000	1882580	3955	3955	3955	3955	0
383	20230706	143900	1882580	3955	3955	3955	3955	0
384	20230706	143800	1882580	3955	3955	3955	3955	0
385	20230706	143700	1882580	3955	3955	3955	3955	0
386	20230706	143600	1882580	3955	3955	3955	3955	0
387	20230706	143500	1882580	3955	3955	3955	3955	0
388	20230706	143400	1882580	3955	3955	3955	3955	0
389	20230706	143300	1882580	3955	3955	3955	3955	0
390	20230706	143200	1882580	3955	3955	3955	3955	0
391	20230706	143100	1882580	3955	3955	3955	3955	0
392	20230706	143000	1882580	3955	3955	3955	3955	0
393	20230706	142900	1882580	3955	3955	3955	3955	0
394	20230706	142800	1882580	3955	3955	3955	3955	0
395	20230706	142700	1882580	3955	3955	3955	3955	0
396	20230706	142600	1882580	3955	3955	3955	3955	0
397	20230706	142500	1882580	3955	3955	3955	3955	0
398	20230706	142400	1882580	3955	3955	3955	3955	0
399	20230706	142300	1882580	3955	3955	3955	3955	0
400	20230706	142200	1882580	3955	3955	3955	3955	0
401	20230706	142100	1882580	3955	3955	3955	3955	0
402	20230706	142000	1882580	3955	3955	3955	3955	0
403	20230706	141900	1882580	3955	3955	3955	3955	0
404	20230706	141800	1882580	3955	3955	3955	3955	0
405	20230706	141700	1882580	3955	3955	3955	3955	0
406	20230706	141600	1882580	3955	3955	3955	3955	0
407	20230706	141500	1882580	3955	3955	3955	3955	0
408	20230706	141400	1882580	3955	3955	3955	3955	0
409	20230706	141300	1882580	3955	3955	3955	3955	0
410	20230706	141200	1882580	3955	3955	3955	3955	0
411	20230706	141100	1882580	3955	3955	3955	3955	0
412	20230706	141000	1882580	3955	3955	3955	3955	0
413	20230706	140900	1882580	3955	3955	3955	3955	0
414	20230706	140800	1882580	3955	3955	3955	3955	0
415	20230706	140700	1882580	3955	3955	3955	3955	0
416	20230706	140600	1882580	3955	3955	3955	3955	0
417	20230706	140500	1882580	3955	3955	3955	3955	0
418	20230706	140400	1882580	3955	3955	3955	3955	0
419	20230706	140300	1882580	3955	3955	3955	3955	0
420	20230706	140200	1882580	3955	3955	3955	3955	0
421	20230706	140100	1882580	3955	3955	3955	3955	0
422	20230706	140000	1882580	3955	3955	3955	3955	0
423	20230706	135900	1882580	3955	3955	3955	3955	0
424	20230706	135800	1882580	3955	3955	3955	3955	0
425	20230706	135700	1882580	3955	3955	3955	3955	0
426	20230706	135600	1882580	3955	3955	3955	3955	0
427	20230706	135500	1882580	3955	3955	3955	3955	0
428	20230706	135400	1882580	3955	3955	3955	3955	0
429	20230706	135300	1882580	3955	3955	3955	3955	0
430	20230706	135200	1882580	3955	3955	3955	3955	0
431	20230706	135100	1882580	3955	3955	3955	3955	0
432	20230706	135000	1882580	3955	3955	3955	3955	0
433	20230706	134900	1882580	3955	3955	3955	3955	0
434	20230706	134800	1882580	3955	3955	3955	3955	0
435	20230706	134700	1882580	3955	3955	3955	3955	0
436	20230706	134600	1882580	3955	3955	3955	3955	0
437	20230706	134500	1882580	3955	3955	3955	3955	0
438	20230706	134400	1882580	3955	3955	3955	3955	0
439	20230706	134300	1882580	3955	3955	3955	3955	0
440	20230706	134200	1882580	3955	3955	3955	3955	0
441	20230706	134100	1882580	3955	3955	3955	3955	0
442	20230706	134000	1882580	3955	3955	3955	3955	0
443	20230706	133900	1882580	3955	3955	3955	3955	0
444	20230706	133800	1882580	3955	3955	3955	3955	0
445	20230706	133700	1882580	3955	3955	3955	3955	0
446	20230706	133600	1882580	3955	3955	3955	3955	0
447	20230706	133500	1882580	3955	3955	3955	3955	0
448	20230706	133400	1882580	3955	3955	3955	3955	0
449	20230706	133300	1882580	3955	3955	3955	3955	0
450	20230706	133200	1882580	3955	3955	3955	3955	0
451	20230706	133100	1882580	3955	3955	3955	3955	0
452	20230706	133000	1882580	3955	3955	3955	3955	0
453	20230706	132900	1882580	3955	3955	3955	3955	0
454	20230706	132800	1882580	3955	3955	3955	3955	0
455	20230706	132700	1882580	3955	3955	3955	3955	0
456	20230706	132600	1882580	3955	3955	3955	3955	0
457	20230706	132500	1882580	3955	3955	3955	3955	0
458	20230706	132400	1882580	3955	3955	3955	3955	0
459	20230706	132300	1882580	3955	3955	3955	3955	0
460	20230706	132200	1882580	3955	3955	3955	3955	0
461	20230706	132100	1882580	3955	3955	3955	3955	0
462	20230706	132000	1882580	3955	3955	3955	3955	0
463	20230706	131900	1882580	3955	3955	3955	3955	0
464	20230706	131800	1882580	3955	3955	3955	3955	0
465	20230706	131700	1882580	3955	3955	3955	3955	0
466	20230706	131600	1882580	3955	3955	3955	3955	0
467	20230706	131500	1882580	3955	3955	3955	3955	0
468	20230706	131400	1882580	3955	3955	3955	3955	0
469	20230706	131300	1882580	3955	3955	3955	3955	0
470	20230706	131200	1882580	3955	3955	3955	3955	0
471	20230706	131100	1882580	3955	3955	3955	3955	0
472	20230706	131000	1882580	3955	3955	3955	3955	0
473	20230706	130900	1882580	3955	3955	3955	3955	0
474	20230706	130800	1882580	3955	3955	3955	3955	0
475	20230706	130700	1882580	3955	3955	3955	3955	0
476	20230706	130600	1882580	3955	3955	3955	3955	0
477	20230706	130500	1882580	3955	3955	3955	3955	0
478	20230706	130400	1882580	3955	3955	3955	3955	0
479	20230706	130300	1882580	3955	3955	3955	3955	0
480	20230706	130200	1882580	3955	3955	3955	3955	0
481	20230706	130100	1882580	3955	3955	3955	3955	0
482	20230706	130000	1882580	3955	3955	3955	3955	0
483	20230706	125900	1882580	3955	3955	3955	3955	0
484	20230706	125800	1882580	3955	3955	3955	3955	0
485	20230706	125700	1882580	3955	3955	3955	3955	0
486	20230706	125600	1882580	3955	3955	3955	3955	0
487	20230706	125500	1882580	3955	3955	3955	3955	0
488	20230706	125400	1882580	3955	3955	3955	3955	0
489	20230706	125300	1882580	3955	3955	3955	3955	0
490	20230706	125200	1882580	3955	3955	3955	3955	0
491	20230706	125100	1882580	3955	3955	3955	3955	0
492	20230706	125000	1882580	3955	3955	3955	3955	0
493	20230706	124900	1882580	3955	3955	3955	3955	0
494	20230706	124800	1882580	3955	3955	3955	3955	0
495	20230706	124700	1882580	3955	3955	3955	3955	0
496	20230706	124600	1882580	3955	3955	3955	3955	0
497	20230706	124500	1882580	3955	3955	3955	3955	0
498	20230706	124400	1882580	3955	3955	3955	3955	0
499	20230706	124300	1882580	3955	3955	3955	3955	0
500	20230706	124200	1882580	3955	3955	3955	3955	0
501	20230706	124100	1882580	3955	3955	3955	3955	0
502	20230706	124000	1882580	3955	3955	3955	3955	0
503	20230706	123900	1882580	3955	3955	3955	3955	0
504	20230706	123800	1882580	3955	3955	3955	3955	0
505	20230706	123700	1882580	3955	3955	3955	3955	0
506	20230706	123600	1882580	3955	3955	3955	3955	0
507	20230706	123500	1882580	3955	3955	3955	3955	0
508	20230706	123400	1882580	3955	3955	3955	3955	0
509	20230706	123300	1882580	3955	3955	3955	3955	0
510	20230706	123200	1882580	3955	3955	3955	3955	0
511	20230706	123100	1882580	3955	3955	3955	3955	0
512	20230706	123000	1882580	3955	3955	3955	3955	0
513	20230706	122900	1882580	3955	3955	3955	3955	0
514	20230706	122800	1882580	3955	3955	3955	3955	0
515	20230706	122700	1882580	3955	3955	3955	3955	0
516	20230706	122600	1882580	3955	3955	3955	3955	0
517	20230706	122500	1882580	3955	3955	3955	3955	0
518	20230706	122400	1882580	3955	3955	3955	3955	0
519	20230706	122300	1882580	3955	3955	3955	3955	0
520	20230706	122200	1882580	3955	3955	3955	3955	0
521	20230706	122100	1882580	3955	3955	3955	3955	0
522	20230706	122000	1882580	3955	3955	3955	3955	0
523	20230706	121900	1882580	3955	3955	3955	3955	0
524	20230706	121800	1882580	3955	3955	3955	3955	0
525	20230706	121700	1882580	3955	3955	3955	3955	0
526	20230706	121600	1882580	3955	3955	3955	3955	0
527	20230706	121500	1882580	3955	3955	3955	3955	0
528	20230706	121400	1882580	3955	3955	3955	3955	0
529	20230706	121300	1882580	3955	3955	3955	3955	0
530	20230706	121200	1882580	3955	3955	3955	3955	0
531	20230706	121100	1882580	3955	3955	3955	3955	0
532	20230706	121000	1882580	3955	3955	3955	3955	0
533	20230706	120900	1882580	3955	3955	3955	3955	0
534	20230706	120800	1882580	3955	3955	3955	3955	0
535	20230706	120700	1882580	3955	3955	3955	3955	0
536	20230706	120600	1882580	3955	3955	3955	3955	0
537	20230706	120500	1882580	3955	3955	3955	3955	0
538	20230706	120400	1882580	3955	3955	3955	3955	0
539	20230706	120300	1882580	3955	3955	3955	3955	0
540	20230706	120200	1882580	3955	3955	3955	3955	0
541	20230706	120100	1882580	3955	3955	3955	3955	0
542	20230706	120000	1882580	3955	3955	3955	3955	0
543	20230706	115900	1882580	3955	3955	3955	3955	0
544	20230706	115800	1882580	3955	3955	3955	3955	0
545	20230706	115700	1882580	3955	3955	3955	3955	0
546	20230706	115600	1882580	3955	3955	3955	3955	0
547	20230706	115500	1882580	3955	3955	3955	3955	0
548	20230706	115400	1882580	3955	3955	3955	3955	0
549	20230706	115300	1882580	3955	3955	3955	3955	0
550	20230706	115200	1882580	3955	3955	3955	3955	0
551	20230706	115100	1882580	3955	3955	3955	3955	0
552	20230706	115000	1882580	3955	3955	3955	3955	0
553	20230706	114900	1882580	3955	3955	3955	3955	0
554	20230706	114800	1882580	3955	3955	3955	3955	0
555	20230706	114700	1882580	3955	3955	3955	3955	0
556	20230706	114600	1882580	3955	3955	3955	3955	0
557	20230706	114500	1882580	3955	3955	3955	3955	25
558	20230706	114400	1783705	3955	3955	3955	3955	0
559	20230706	114300	1783705	3955	3955	3955	3955	0
560	20230706	114200	1783705	3955	3955	3955	3955	0
561	20230706	114100	1783705	3955	3955	3955	3955	0
562	20230706	114000	1783705	3955	3955	3955	3955	0
563	20230706	113900	1783705	3955	3955	3955	3955	0
564	20230706	113800	1783705	3955	3955	3955	3955	0
565	20230706	113700	1783705	3955	3955	3955	3955	0
566	20230706	113600	1783705	3955	3955	3955	3955	0
567	20230706	113500	1783705	3955	3955	3955	3955	0
568	20230706	113400	1783705	3955	3955	3955	3955	0
569	20230706	113300	1783705	3955	3955	3955	3955	0
570	20230706	113200	1783705	3955	3955	3955	3955	0
571	20230706	113100	1783705	3955	3955	3955	3955	0
572	20230706	113000	1783705	3955	3955	3955	3955	0
573	20230706	112900	1783705	3955	3955	3955	3955	0
574	20230706	112800	1783705	3955	3955	3955	3955	0
575	20230706	112700	1783705	3955	3955	3955	3955	0
576	20230706	112600	1783705	3955	3955	3955	3955	0
577	20230706	112500	1783705	3955	3955	3955	3955	0
578	20230706	112400	1783705	3955	3955	3955	3955	0
579	20230706	112300	1783705	3955	3955	3955	3955	0
580	20230706	112200	1783705	3955	3955	3955	3955	0
581	20230706	112100	1783705	3955	3955	3955	3955	0
582	20230706	112000	1783705	3955	3955	3955	3955	0
583	20230706	111900	1783705	3955	3955	3955	3955	0
584	20230706	111800	1783705	3955	3955	3955	3955	0
585	20230706	111700	1783705	3955	3955	3955	3955	0
586	20230706	111600	1783705	3955	3955	3955	3955	0
587	20230706	111500	1783705	3955	3955	3955	3955	0
588	20230706	111400	1783705	3955	3955	3955	3955	0
589	20230706	111300	1783705	3955	3955	3955	3955	0
590	20230706	111200	1783705	3955	3955	3955	3955	0
591	20230706	111100	1783705	3955	3955	3955	3955	0
592	20230706	111000	1783705	3955	3955	3955	3955	0
593	20230706	110900	1783705	3955	3955	3955	3955	0
594	20230706	110800	1783705	3955	3955	3955	3955	0
595	20230706	110700	1783705	3955	3955	3955	3955	0
596	20230706	110600	1783705	3955	3955	3955	3955	0
597	20230706	110500	1783705	3955	3955	3955	3955	0
598	20230706	110400	1783705	3955	3955	3955	3955	0
599	20230706	110300	1783705	3955	3955	3955	3955	0
600	20230706	110200	1783705	3955	3955	3955	3955	0
601	20230706	110100	1783705	3955	3955	3955	3955	0
602	20230706	110000	1783705	3955	3955	3955	3955	0
603	20230706	105900	1783705	3955	3955	3955	3955	0
604	20230706	105800	1783705	3955	3955	3955	3955	0
605	20230706	105700	1783705	3955	3955	3955	3955	0
606	20230706	105600	1783705	3955	3955	3955	3955	0
607	20230706	105500	1783705	3955	3955	3955	3955	0
608	20230706	105400	1783705	3955	3955	3955	3955	0
609	20230706	105300	1783705	3955	3955	3955	3955	0
610	20230706	105200	1783705	3955	3955	3955	3955	0
611	20230706	105100	1783705	3955	3955	3955	3955	0
612	20230706	105000	1783705	3955	3955	3955	3955	0
613	20230706	104900	1783705	3955	3955	3955	3955	0
614	20230706	104800	1783705	3955	3955	3955	3955	0
615	20230706	104700	1783705	3955	3955	3955	3955	0
616	20230706	104600	1783705	3955	3955	3955	3955	51
617	20230706	104500	1582000	3955	3955	3955	3955	0
618	20230706	104400	1582000	3955	3955	3955	3955	0
619	20230706	104300	1582000	3955	3955	3955	3955	0
620	20230706	104200	1582000	3955	3955	3955	3955	0
621	20230706	104100	1582000	3955	3955	3955	3955	0
622	20230706	104000	1582000	3955	3955	3955	3955	0
623	20230706	103900	1582000	3955	3955	3955	3955	0
624	20230706	103800	1582000	3955	3955	3955	3955	0
625	20230706	103700	1582000	3955	3955	3955	3955	0
626	20230706	103600	1582000	3955	3955	3955	3955	0
627	20230706	103500	1582000	3955	3955	3955	3955	0
628	20230706	103400	1582000	3955	3955	3955	3955	0
629	20230706	103300	1582000	3955	3955	3955	3955	0
630	20230706	103200	1582000	3955	3955	3955	3955	0
631	20230706	103100	1582000	3955	3955	3955	3955	0
632	20230706	103000	1582000	3955	3955	3955	3955	0
633	20230706	102900	1582000	3955	3955	3955	3955	0
634	20230706	102800	1582000	3955	3955	3955	3955	0
635	20230706	102700	1582000	3955	3955	3955	3955	0
636	20230706	102600	1582000	3955	3955	3955	3955	0
637	20230706	102500	1582000	3955	3955	3955	3955	0
638	20230706	102400	1582000	3955	3955	3955	3955	0
639	20230706	102300	1582000	3955	3955	3955	3955	0
640	20230706	102200	1582000	3955	3955	3955	3955	0
641	20230706	102100	1582000	3955	3955	3955	3955	0
642	20230706	102000	1582000	3955	3955	3955	3955	0
643	20230706	101900	1582000	3955	3955	3955	3955	0
644	20230706	101800	1582000	3955	3955	3955	3955	0
645	20230706	101700	1582000	3955	3955	3955	3955	0
646	20230706	101600	1582000	3955	3955	3955	3955	0
647	20230706	101500	1582000	3955	3955	3955	3955	0
648	20230706	101400	1582000	3955	3955	3955	3955	0
649	20230706	101300	1582000	3955	3955	3955	3955	0
650	20230706	101200	1582000	3955	3955	3955	3955	0
651	20230706	101100	1582000	3955	3955	3955	3955	0
652	20230706	101000	1582000	3955	3955	3955	3955	0
653	20230706	100900	1582000	3955	3955	3955	3955	0
654	20230706	100800	1582000	3955	3955	3955	3955	200
655	20230706	100700	791000	3955	3955	3955	3955	0
656	20230706	100600	791000	3955	3955	3955	3955	0
657	20230706	100500	791000	3955	3955	3955	3955	100
658	20230706	100400	395500	3955	3955	3955	3955	0
659	20230706	100300	395500	3955	3955	3955	3955	0
660	20230706	100200	395500	3955	3955	3955	3955	0
661	20230706	100100	395500	3955	3955	3955	3955	0
662	20230706	100000	395500	3955	3955	3955	3955	0
663	20230706	095900	395500	3955	3955	3955	3955	0
664	20230706	095800	395500	3955	3955	3955	3955	0
665	20230706	095700	395500	3955	3955	3955	3955	0
666	20230706	095600	395500	3955	3955	3955	3955	0
667	20230706	095500	395500	3955	3955	3955	3955	0
668	20230706	095400	395500	3955	3955	3955	3955	0
669	20230706	095300	395500	3955	3955	3955	3955	0
670	20230706	095200	395500	3955	3955	3955	3955	0
671	20230706	095100	395500	3955	3955	3955	3955	0
672	20230706	095000	395500	3955	3955	3955	3955	0
673	20230706	094900	395500	3955	3955	3955	3955	0
674	20230706	094800	395500	3955	3955	3955	3955	0
675	20230706	094700	395500	3955	3955	3955	3955	0
676	20230706	094600	395500	3955	3955	3955	3955	0
677	20230706	094500	395500	3955	3955	3955	3955	0
678	20230706	094400	395500	3955	3955	3955	3955	0
679	20230706	094300	395500	3955	3955	3955	3955	0
680	20230706	094200	395500	3955	3955	3955	3955	0
681	20230706	094100	395500	3955	3955	3955	3955	0
682	20230706	094000	395500	3955	3955	3955	3955	0
683	20230706	093900	395500	3955	3955	3955	3955	0
684	20230706	093800	395500	3955	3955	3955	3955	0
685	20230706	093700	395500	3955	3955	3955	3955	0
686	20230706	093600	395500	3955	3955	3955	3955	0
687	20230706	093500	395500	3955	3955	3955	3955	0
688	20230706	093400	395500	3955	3955	3955	3955	0
689	20230706	093300	395500	3955	3955	3955	3955	0
690	20230706	093200	395500	3955	3955	3955	3955	0
691	20230706	093100	395500	3955	3955	3955	3955	100
692	20230706	093000	0	3955	3955	3955	3955	0
693	20230706	092900	0	3955	3955	3955	3955	0
694	20230706	092800	0	3955	3955	3955	3955	0
695	20230706	092700	0	3955	3955	3955	3955	0
696	20230706	092600	0	3955	3955	3955	3955	0
697	20230706	092500	0	3955	3955	3955	3955	0
698	20230706	092400	0	3955	3955	3955	3955	0
699	20230706	092300	0	3955	3955	3955	3955	0
700	20230706	092200	0	3955	3955	3955	3955	0
701	20230706	092100	0	3955	3955	3955	3955	0
702	20230706	092000	0	3955	3955	3955	3955	0
703	20230706	091900	0	3955	3955	3955	3955	0
704	20230706	091800	0	3955	3955	3955	3955	0
705	20230706	091700	0	3955	3955	3955	3955	0
706	20230706	091600	0	3955	3955	3955	3955	0
707	20230706	091500	0	3955	3955	3955	3955	0
708	20230706	091400	0	3955	3955	3955	3955	0
709	20230706	091300	0	3955	3955	3955	3955	0
710	20230706	091200	0	3955	3955	3955	3955	0
711	20230706	091100	0	3955	3955	3955	3955	0
712	20230706	091000	0	3955	3955	3955	3955	0
713	20230706	090900	0	3955	3955	3955	3955	0
714	20230706	090800	0	3955	3955	3955	3955	0
715	20230706	090700	0	3955	3955	3955	3955	0
716	20230706	090600	0	3955	3955	3955	3955	0
717	20230706	090500	0	3955	3955	3955	3955	0
718	20230706	090400	0	3955	3955	3955	3955	0
719	20230706	090300	0	3955	3955	3955	3955	0
720	20230706	090200	0	3955	3955	3955	3955	0
721	20230706	090100	0	3955	3955	3955	3955	0
722	20230706	090000	0	3955	3955	3955	3955	0