KissMeData/412930/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	205400	4100770	2180	2180	2180	2180	63
3	20230707	205300	4100770	2180	2180	2180	2180	0
4	20230707	205200	4100770	2180	2180	2180	2180	0
5	20230707	205100	4100770	2180	2180	2180	2180	0
6	20230707	205000	4100770	2180	2180	2180	2180	0
7	20230707	204900	4100770	2180	2180	2180	2180	0
8	20230707	204800	4100770	2180	2180	2180	2180	0
9	20230707	204700	4100770	2180	2180	2180	2180	0
10	20230707	204600	4100770	2180	2180	2180	2180	0
11	20230707	204500	4100770	2180	2180	2180	2180	0
12	20230707	204400	4100770	2180	2180	2180	2180	0
13	20230707	204300	4100770	2180	2180	2180	2180	0
14	20230707	204200	4100770	2180	2180	2180	2180	0
15	20230707	204100	4100770	2180	2180	2180	2180	0
16	20230707	204000	4100770	2180	2180	2180	2180	0
17	20230707	203900	4100770	2180	2180	2180	2180	0
18	20230707	203800	4100770	2180	2180	2180	2180	0
19	20230707	203700	4100770	2180	2180	2180	2180	0
20	20230707	203600	4100770	2180	2180	2180	2180	0
21	20230707	203500	4100770	2180	2180	2180	2180	0
22	20230707	203400	4100770	2180	2180	2180	2180	0
23	20230707	203300	4100770	2180	2180	2180	2180	0
24	20230707	203200	4100770	2180	2180	2180	2180	0
25	20230707	203100	4100770	2180	2180	2180	2180	0
26	20230707	203000	4100770	2180	2180	2180	2180	0
27	20230707	202900	4100770	2180	2180	2180	2180	0
28	20230707	202800	4100770	2180	2180	2180	2180	0
29	20230707	202700	4100770	2180	2180	2180	2180	0
30	20230707	202600	4100770	2180	2180	2180	2180	0
31	20230707	202500	4100770	2180	2180	2180	2180	0
32	20230707	202400	4100770	2180	2180	2180	2180	63
33	20230707	202300	4100770	2180	2180	2180	2180	0
34	20230707	202200	4100770	2180	2180	2180	2180	0
35	20230707	202100	4100770	2180	2180	2180	2180	0
36	20230707	202000	4100770	2180	2180	2180	2180	0
37	20230707	201900	4100770	2180	2180	2180	2180	0
38	20230707	201800	4100770	2180	2180	2180	2180	0
39	20230707	201700	4100770	2180	2180	2180	2180	0
40	20230707	201600	4100770	2180	2180	2180	2180	0
41	20230707	201500	4100770	2180	2180	2180	2180	0
42	20230707	201400	4100770	2180	2180	2180	2180	0
43	20230707	201300	4100770	2180	2180	2180	2180	0
44	20230707	201200	4100770	2180	2180	2180	2180	0
45	20230707	201100	4100770	2180	2180	2180	2180	0
46	20230707	201000	4100770	2180	2180	2180	2180	0
47	20230707	200900	4100770	2180	2180	2180	2180	0
48	20230707	200800	4100770	2180	2180	2180	2180	0
49	20230707	200700	4100770	2180	2180	2180	2180	0
50	20230707	200600	4100770	2180	2180	2180	2180	0
51	20230707	200500	4100770	2180	2180	2180	2180	0
52	20230707	200400	4100770	2180	2180	2180	2180	0
53	20230707	200300	4100770	2180	2180	2180	2180	0
54	20230707	200200	4100770	2180	2180	2180	2180	0
55	20230707	200100	4100770	2180	2180	2180	2180	0
56	20230707	200000	4100770	2180	2180	2180	2180	0
57	20230707	195900	4100770	2180	2180	2180	2180	0
58	20230707	195800	4100770	2180	2180	2180	2180	0
59	20230707	195700	4100770	2180	2180	2180	2180	0
60	20230707	195600	4100770	2180	2180	2180	2180	0
61	20230707	195500	4100770	2180	2180	2180	2180	0
62	20230707	195400	4100770	2180	2180	2180	2180	63
63	20230707	195300	4100770	2180	2180	2180	2180	0
64	20230707	195200	4100770	2180	2180	2180	2180	0
65	20230707	195100	4100770	2180	2180	2180	2180	0
66	20230707	195000	4100770	2180	2180	2180	2180	0
67	20230707	194900	4100770	2180	2180	2180	2180	0
68	20230707	194800	4100770	2180	2180	2180	2180	0
69	20230707	194700	4100770	2180	2180	2180	2180	0
70	20230707	194600	4100770	2180	2180	2180	2180	0
71	20230707	194500	4100770	2180	2180	2180	2180	0
72	20230707	194400	4100770	2180	2180	2180	2180	0
73	20230707	194300	4100770	2180	2180	2180	2180	0
74	20230707	194200	4100770	2180	2180	2180	2180	0
75	20230707	194100	4100770	2180	2180	2180	2180	0
76	20230707	194000	4100770	2180	2180	2180	2180	0
77	20230707	193900	4100770	2180	2180	2180	2180	0
78	20230707	193800	4100770	2180	2180	2180	2180	0
79	20230707	193700	4100770	2180	2180	2180	2180	0
80	20230707	193600	4100770	2180	2180	2180	2180	0
81	20230707	193500	4100770	2180	2180	2180	2180	0
82	20230707	193400	4100770	2180	2180	2180	2180	0
83	20230707	193300	4100770	2180	2180	2180	2180	0
84	20230707	193200	4100770	2180	2180	2180	2180	0
85	20230707	193100	4100770	2180	2180	2180	2180	0
86	20230707	193000	4100770	2180	2180	2180	2180	0
87	20230707	192900	4100770	2180	2180	2180	2180	0
88	20230707	192800	4100770	2180	2180	2180	2180	0
89	20230707	192700	4100770	2180	2180	2180	2180	0
90	20230707	192600	4100770	2180	2180	2180	2180	0
91	20230707	192500	4100770	2180	2180	2180	2180	0
92	20230707	192400	4100770	2180	2180	2180	2180	63
93	20230707	192300	4100770	2180	2180	2180	2180	0
94	20230707	192200	4100770	2180	2180	2180	2180	0
95	20230707	192100	4100770	2180	2180	2180	2180	0
96	20230707	192000	4100770	2180	2180	2180	2180	0
97	20230707	191900	4100770	2180	2180	2180	2180	0
98	20230707	191800	4100770	2180	2180	2180	2180	0
99	20230707	191700	4100770	2180	2180	2180	2180	0
100	20230707	191600	4100770	2180	2180	2180	2180	0
101	20230707	191500	4100770	2180	2180	2180	2180	0
102	20230707	191400	4100770	2180	2180	2180	2180	0
103	20230707	191300	4100770	2180	2180	2180	2180	0
104	20230707	191200	4100770	2180	2180	2180	2180	0
105	20230707	191100	4100770	2180	2180	2180	2180	0
106	20230707	191000	4100770	2180	2180	2180	2180	0
107	20230707	190900	4100770	2180	2180	2180	2180	0
108	20230707	190800	4100770	2180	2180	2180	2180	0
109	20230707	190700	4100770	2180	2180	2180	2180	0
110	20230707	190600	4100770	2180	2180	2180	2180	0
111	20230707	190500	4100770	2180	2180	2180	2180	0
112	20230707	190400	4100770	2180	2180	2180	2180	0
113	20230707	190300	4100770	2180	2180	2180	2180	0
114	20230707	190200	4100770	2180	2180	2180	2180	0
115	20230707	190100	4100770	2180	2180	2180	2180	0
116	20230707	190000	4100770	2180	2180	2180	2180	0
117	20230707	185900	4100770	2180	2180	2180	2180	0
118	20230707	185800	4100770	2180	2180	2180	2180	0
119	20230707	185700	4100770	2180	2180	2180	2180	0
120	20230707	185600	4100770	2180	2180	2180	2180	0
121	20230707	185500	4100770	2180	2180	2180	2180	0
122	20230707	185400	4100770	2180	2180	2180	2180	63
123	20230707	185300	4100770	2180	2180	2180	2180	0
124	20230707	185200	4100770	2180	2180	2180	2180	0
125	20230707	185100	4100770	2180	2180	2180	2180	0
126	20230707	185000	4100770	2180	2180	2180	2180	0
127	20230707	184900	4100770	2180	2180	2180	2180	0
128	20230707	184800	4100770	2180	2180	2180	2180	0
129	20230707	184700	4100770	2180	2180	2180	2180	0
130	20230707	184600	4100770	2180	2180	2180	2180	0
131	20230707	184500	4100770	2180	2180	2180	2180	0
132	20230707	184400	4100770	2180	2180	2180	2180	0
133	20230707	184300	4100770	2180	2180	2180	2180	0
134	20230707	184200	4100770	2180	2180	2180	2180	0
135	20230707	184100	4100770	2180	2180	2180	2180	0
136	20230707	184000	4100770	2180	2180	2180	2180	0
137	20230707	183900	4100770	2180	2180	2180	2180	0
138	20230707	183800	4100770	2180	2180	2180	2180	0
139	20230707	183700	4100770	2180	2180	2180	2180	0
140	20230707	183600	4100770	2180	2180	2180	2180	0
141	20230707	183500	4100770	2180	2180	2180	2180	0
142	20230707	183400	4100770	2180	2180	2180	2180	0
143	20230707	183300	4100770	2180	2180	2180	2180	0
144	20230707	183200	4100770	2180	2180	2180	2180	0
145	20230707	183100	4100770	2180	2180	2180	2180	0
146	20230707	183000	4100770	2180	2180	2180	2180	0
147	20230707	182900	4100770	2180	2180	2180	2180	0
148	20230707	182800	4100770	2180	2180	2180	2180	0
149	20230707	182700	4100770	2180	2180	2180	2180	0
150	20230707	182600	4100770	2180	2180	2180	2180	0
151	20230707	182500	4100770	2180	2180	2180	2180	0
152	20230707	182400	4100770	2180	2180	2180	2180	63
153	20230707	182300	4100770	2180	2180	2180	2180	0
154	20230707	182200	4100770	2180	2180	2180	2180	0
155	20230707	182100	4100770	2180	2180	2180	2180	0
156	20230707	182000	4100770	2180	2180	2180	2180	0
157	20230707	181900	4100770	2180	2180	2180	2180	0
158	20230707	181800	4100770	2180	2180	2180	2180	0
159	20230707	181700	4100770	2180	2180	2180	2180	0
160	20230707	181600	4100770	2180	2180	2180	2180	0
161	20230707	181500	4100770	2180	2180	2180	2180	0
162	20230707	181400	4100770	2180	2180	2180	2180	0
163	20230707	181300	4100770	2180	2180	2180	2180	0
164	20230707	181200	4100770	2180	2180	2180	2180	0
165	20230707	181100	4100770	2180	2180	2180	2180	0
166	20230707	181000	4100770	2180	2180	2180	2180	0
167	20230707	180900	4100770	2180	2180	2180	2180	0
168	20230707	180800	4100770	2180	2180	2180	2180	0
169	20230707	180700	4100770	2180	2180	2180	2180	0
170	20230707	180600	4100770	2180	2180	2180	2180	0
171	20230707	180500	4100770	2180	2180	2180	2180	0
172	20230707	180400	4100770	2180	2180	2180	2180	0
173	20230707	180300	4100770	2180	2180	2180	2180	0
174	20230707	180200	4100770	2180	2180	2180	2180	0
175	20230707	180100	4100770	2180	2180	2180	2180	0
176	20230707	180000	4100770	2180	2180	2180	2180	0
177	20230707	175900	4100770	2180	2180	2180	2180	0
178	20230707	175800	4100770	2180	2180	2180	2180	0
179	20230707	175700	4100770	2180	2180	2180	2180	0
180	20230707	175600	4100770	2180	2180	2180	2180	0
181	20230707	175500	4100770	2180	2180	2180	2180	0
182	20230707	175400	4100770	2180	2180	2180	2180	63
183	20230707	175300	4100770	2180	2180	2180	2180	0
184	20230707	175200	4100770	2180	2180	2180	2180	0
185	20230707	175100	4100770	2180	2180	2180	2180	0
186	20230707	175000	4100770	2180	2180	2180	2180	0
187	20230707	174900	4100770	2180	2180	2180	2180	0
188	20230707	174800	4100770	2180	2180	2180	2180	0
189	20230707	174700	4100770	2180	2180	2180	2180	0
190	20230707	174600	4100770	2180	2180	2180	2180	0
191	20230707	174500	4100770	2180	2180	2180	2180	0
192	20230707	174400	4100770	2180	2180	2180	2180	0
193	20230707	174300	4100770	2180	2180	2180	2180	0
194	20230707	174200	4100770	2180	2180	2180	2180	0
195	20230707	174100	4100770	2180	2180	2180	2180	0
196	20230707	174000	4100770	2180	2180	2180	2180	0
197	20230707	173900	4100770	2180	2180	2180	2180	0
198	20230707	173800	4100770	2180	2180	2180	2180	0
199	20230707	173700	4100770	2180	2180	2180	2180	0
200	20230707	173600	4100770	2180	2180	2180	2180	0
201	20230707	173500	4100770	2180	2180	2180	2180	0
202	20230707	173400	4100770	2180	2180	2180	2180	0
203	20230707	173300	4100770	2180	2180	2180	2180	0
204	20230707	173200	4100770	2180	2180	2180	2180	0
205	20230707	173100	4100770	2180	2180	2180	2180	0
206	20230707	173000	4100770	2180	2180	2180	2180	0
207	20230707	172900	4100770	2180	2180	2180	2180	0
208	20230707	172800	4100770	2180	2180	2180	2180	0
209	20230707	172700	4100770	2180	2180	2180	2180	0
210	20230707	172600	4100770	2180	2180	2180	2180	0
211	20230707	172500	4100770	2180	2180	2180	2180	0
212	20230707	172400	4100770	2180	2180	2180	2180	63
213	20230707	172300	4100770	2180	2180	2180	2180	0
214	20230707	172200	4100770	2180	2180	2180	2180	0
215	20230707	172100	4100770	2180	2180	2180	2180	0
216	20230707	172000	4100770	2180	2180	2180	2180	0
217	20230707	171900	4100770	2180	2180	2180	2180	0
218	20230707	171800	4100770	2180	2180	2180	2180	0
219	20230707	171700	4100770	2180	2180	2180	2180	0
220	20230707	171600	4100770	2180	2180	2180	2180	0
221	20230707	171500	4100770	2180	2180	2180	2180	0
222	20230707	171400	4100770	2180	2180	2180	2180	0
223	20230707	171300	4100770	2180	2180	2180	2180	0
224	20230707	171200	4100770	2180	2180	2180	2180	0
225	20230707	171100	4100770	2180	2180	2180	2180	0
226	20230707	171000	4100770	2180	2180	2180	2180	0
227	20230707	170900	4100770	2180	2180	2180	2180	0
228	20230707	170800	4100770	2180	2180	2180	2180	0
229	20230707	170700	4100770	2180	2180	2180	2180	0
230	20230707	170600	4100770	2180	2180	2180	2180	0
231	20230707	170500	4100770	2180	2180	2180	2180	0
232	20230707	170400	4100770	2180	2180	2180	2180	0
233	20230707	170300	4100770	2180	2180	2180	2180	0
234	20230707	170200	4100770	2180	2180	2180	2180	0
235	20230707	170100	4100770	2180	2180	2180	2180	0
236	20230707	170000	4100770	2180	2180	2180	2180	0
237	20230707	165900	4100770	2180	2180	2180	2180	0
238	20230707	165800	4100770	2180	2180	2180	2180	0
239	20230707	165700	4100770	2180	2180	2180	2180	0
240	20230707	165600	4100770	2180	2180	2180	2180	0
241	20230707	165500	4100770	2180	2180	2180	2180	0
242	20230707	165400	4100770	2180	2180	2180	2180	63
243	20230707	165300	4100770	2180	2180	2180	2180	0
244	20230707	165200	4100770	2180	2180	2180	2180	0
245	20230707	165100	4100770	2180	2180	2180	2180	0
246	20230707	165000	4100770	2180	2180	2180	2180	0
247	20230707	164900	4100770	2180	2180	2180	2180	0
248	20230707	164800	4100770	2180	2180	2180	2180	0
249	20230707	164700	4100770	2180	2180	2180	2180	0
250	20230707	164600	4100770	2180	2180	2180	2180	0
251	20230707	164500	4100770	2180	2180	2180	2180	0
252	20230707	164400	4100770	2180	2180	2180	2180	0
253	20230707	164300	4100770	2180	2180	2180	2180	0
254	20230707	164200	4100770	2180	2180	2180	2180	0
255	20230707	164100	4100770	2180	2180	2180	2180	0
256	20230707	164000	4100770	2180	2180	2180	2180	0
257	20230707	163900	4100770	2180	2180	2180	2180	0
258	20230707	163800	4100770	2180	2180	2180	2180	0
259	20230707	163700	4100770	2180	2180	2180	2180	0
260	20230707	163600	4100770	2180	2180	2180	2180	0
261	20230707	163500	4100770	2180	2180	2180	2180	0
262	20230707	163400	4100770	2180	2180	2180	2180	0
263	20230707	163300	4100770	2180	2180	2180	2180	0
264	20230707	163200	4100770	2180	2180	2180	2180	0
265	20230707	163100	4100770	2180	2180	2180	2180	0
266	20230707	163000	4100770	2180	2180	2180	2180	0
267	20230707	162900	4100770	2180	2180	2180	2180	0
268	20230707	162800	4100770	2180	2180	2180	2180	0
269	20230707	162700	4100770	2180	2180	2180	2180	0
270	20230707	162600	4100770	2180	2180	2180	2180	0
271	20230707	162500	4100770	2180	2180	2180	2180	0
272	20230707	162400	4100770	2180	2180	2180	2180	63
273	20230707	162300	4100770	2180	2180	2180	2180	0
274	20230707	162200	4100770	2180	2180	2180	2180	0
275	20230707	162100	4100770	2180	2180	2180	2180	0
276	20230707	162000	4100770	2180	2180	2180	2180	0
277	20230707	161900	4100770	2180	2180	2180	2180	0
278	20230707	161800	4100770	2180	2180	2180	2180	0
279	20230707	161700	4100770	2180	2180	2180	2180	0
280	20230707	161600	4100770	2180	2180	2180	2180	0
281	20230707	161500	4100770	2180	2180	2180	2180	0
282	20230707	161400	4100770	2180	2180	2180	2180	0
283	20230707	161300	4100770	2180	2180	2180	2180	0
284	20230707	161200	4100770	2180	2180	2180	2180	0
285	20230707	161100	4100770	2180	2180	2180	2180	0
286	20230707	161000	4100770	2180	2180	2180	2180	0
287	20230707	160900	4100770	2180	2180	2180	2180	0
288	20230707	160800	4100770	2180	2180	2180	2180	0
289	20230707	160700	4100770	2180	2180	2180	2180	0
290	20230707	160600	4100770	2180	2180	2180	2180	0
291	20230707	160500	4100770	2180	2180	2180	2180	0
292	20230707	160400	4100770	2180	2180	2180	2180	0
293	20230707	160300	4100770	2180	2180	2180	2180	0
294	20230707	160200	4100770	2180	2180	2180	2180	0
295	20230707	160100	4100770	2180	2180	2180	2180	0
296	20230707	160000	4100770	2180	2180	2180	2180	0
297	20230707	155900	4100770	2180	2180	2180	2180	0
298	20230707	155800	4100770	2180	2180	2180	2180	0
299	20230707	155700	4100770	2180	2180	2180	2180	0
300	20230707	155600	4100770	2180	2180	2180	2180	0
301	20230707	155500	4100770	2180	2180	2180	2180	0
302	20230707	155400	4100770	2180	2180	2180	2180	63
303	20230707	155300	4100770	2180	2180	2180	2180	0
304	20230707	155200	4100770	2180	2180	2180	2180	0
305	20230707	155100	4100770	2180	2180	2180	2180	0
306	20230707	155000	4100770	2180	2180	2180	2180	0
307	20230707	154900	4100770	2180	2180	2180	2180	0
308	20230707	154800	4100770	2180	2180	2180	2180	0
309	20230707	154700	4100770	2180	2180	2180	2180	0
310	20230707	154600	4100770	2180	2180	2180	2180	0
311	20230707	154500	4100770	2180	2180	2180	2180	0
312	20230707	154400	4100770	2180	2180	2180	2180	0
313	20230707	154300	4100770	2180	2180	2180	2180	0
314	20230707	154200	4100770	2180	2180	2180	2180	0
315	20230707	154100	4100770	2180	2180	2180	2180	0
316	20230707	154000	4100770	2180	2180	2180	2180	0
317	20230707	153900	4100770	2180	2180	2180	2180	0
318	20230707	153800	4100770	2180	2180	2180	2180	0
319	20230707	153700	4100770	2180	2180	2180	2180	0
320	20230707	153600	4100770	2180	2180	2180	2180	0
321	20230707	153500	4100770	2180	2180	2180	2180	0
322	20230707	153400	4100770	2180	2180	2180	2180	0
323	20230707	153300	4100770	2180	2180	2180	2180	0
324	20230707	153200	4100770	2180	2180	2180	2180	0
325	20230707	153100	4100770	2180	2180	2180	2180	0
326	20230707	153000	4100770	2180	2180	2180	2180	63
327	20230707	152900	3963430	2190	2190	2190	2190	0
328	20230707	152800	3963430	2190	2190	2190	2190	0
329	20230707	152700	3963430	2190	2190	2190	2190	0
330	20230707	152600	3963430	2190	2190	2190	2190	0
331	20230707	152500	3963430	2190	2190	2190	2190	0
332	20230707	152400	3963430	2190	2190	2190	2190	0
333	20230707	152300	3963430	2190	2190	2190	2190	0
334	20230707	152200	3963430	2190	2190	2190	2190	0
335	20230707	152100	3963430	2190	2190	2190	2190	0
336	20230707	152000	3963430	2190	2190	2190	2190	0
337	20230707	151900	3963430	2190	2190	2190	2190	0
338	20230707	151800	3963430	2190	2190	2190	2190	0
339	20230707	151700	3963430	2190	2190	2190	2190	0
340	20230707	151600	3963430	2190	2190	2190	2190	0
341	20230707	151500	3963430	2190	2190	2190	2190	0
342	20230707	151400	3963430	2190	2190	2190	2190	0
343	20230707	151300	3963430	2190	2190	2190	2190	0
344	20230707	151200	3963430	2190	2190	2190	2190	0
345	20230707	151100	3963430	2190	2190	2190	2190	0
346	20230707	151000	3963430	2190	2190	2190	2190	0
347	20230707	150900	3963430	2190	2190	2190	2190	0
348	20230707	150800	3963430	2190	2180	2190	2180	64
349	20230707	150700	3823810	2190	2190	2190	2190	0
350	20230707	150600	3823810	2190	2180	2190	2180	55
351	20230707	150500	3703810	2190	2190	2190	2190	1
352	20230707	150400	3701620	2190	2190	2190	2190	0
353	20230707	150300	3701620	2190	2190	2190	2190	0
354	20230707	150200	3701620	2190	2190	2190	2190	0
355	20230707	150100	3701620	2190	2190	2190	2190	0
356	20230707	150000	3701620	2190	2190	2190	2190	0
357	20230707	145900	3701620	2190	2190	2190	2190	0
358	20230707	145800	3701620	2190	2190	2190	2190	0
359	20230707	145700	3701620	2190	2190	2190	2190	0
360	20230707	145600	3701620	2190	2190	2190	2190	0
361	20230707	145500	3701620	2190	2190	2190	2190	0
362	20230707	145400	3701620	2190	2190	2190	2190	0
363	20230707	145300	3701620	2190	2190	2190	2190	0
364	20230707	145200	3701620	2190	2190	2190	2190	0
365	20230707	145100	3701620	2190	2190	2190	2190	0
366	20230707	145000	3701620	2190	2190	2190	2190	0
367	20230707	144900	3701620	2190	2190	2190	2190	0
368	20230707	144800	3701620	2190	2190	2190	2190	0
369	20230707	144700	3701620	2190	2190	2190	2190	0
370	20230707	144600	3701620	2190	2190	2190	2190	0
371	20230707	144500	3701620	2190	2190	2190	2190	0
372	20230707	144400	3701620	2190	2190	2190	2190	0
373	20230707	144300	3701620	2190	2190	2190	2190	0
374	20230707	144200	3701620	2190	2190	2190	2190	0
375	20230707	144100	3701620	2190	2190	2190	2190	0
376	20230707	144000	3701620	2190	2180	2190	2180	60
377	20230707	143900	3570720	2190	2190	2190	2190	0
378	20230707	143800	3570720	2190	2190	2190	2190	0
379	20230707	143700	3570720	2190	2190	2190	2190	0
380	20230707	143600	3570720	2190	2190	2190	2190	0
381	20230707	143500	3570720	2190	2190	2190	2190	0
382	20230707	143400	3570720	2190	2190	2190	2190	0
383	20230707	143300	3570720	2190	2190	2190	2190	10
384	20230707	143200	3548820	2180	2180	2180	2180	1
385	20230707	143100	3546640	2190	2190	2190	2190	0
386	20230707	143000	3546640	2190	2190	2190	2190	0
387	20230707	142900	3546640	2190	2190	2190	2190	0
388	20230707	142800	3546640	2190	2190	2190	2190	0
389	20230707	142700	3546640	2190	2190	2190	2190	0
390	20230707	142600	3546640	2190	2190	2190	2190	0
391	20230707	142500	3546640	2190	2190	2190	2190	0
392	20230707	142400	3546640	2190	2190	2190	2190	0
393	20230707	142300	3546640	2190	2190	2190	2190	0
394	20230707	142200	3546640	2190	2190	2190	2190	0
395	20230707	142100	3546640	2190	2190	2190	2190	0
396	20230707	142000	3546640	2190	2190	2190	2190	0
397	20230707	141900	3546640	2190	2190	2190	2190	0
398	20230707	141800	3546640	2190	2190	2190	2190	0
399	20230707	141700	3546640	2190	2190	2190	2190	0
400	20230707	141600	3546640	2190	2190	2190	2190	0
401	20230707	141500	3546640	2190	2190	2190	2190	0
402	20230707	141400	3546640	2190	2190	2190	2190	0
403	20230707	141300	3546640	2190	2190	2190	2190	0
404	20230707	141200	3546640	2190	2190	2190	2190	0
405	20230707	141100	3546640	2190	2190	2190	2190	0
406	20230707	141000	3546640	2190	2190	2190	2190	0
407	20230707	140900	3546640	2190	2190	2190	2190	0
408	20230707	140800	3546640	2190	2190	2190	2190	0
409	20230707	140700	3546640	2190	2190	2190	2190	0
410	20230707	140600	3546640	2190	2190	2190	2190	0
411	20230707	140500	3546640	2190	2190	2190	2190	0
412	20230707	140400	3546640	2190	2190	2190	2190	0
413	20230707	140300	3546640	2190	2190	2190	2190	0
414	20230707	140200	3546640	2190	2190	2190	2190	0
415	20230707	140100	3546640	2190	2190	2190	2190	0
416	20230707	140000	3546640	2190	2190	2190	2190	0
417	20230707	135900	3546640	2190	2190	2190	2190	0
418	20230707	135800	3546640	2190	2190	2190	2190	0
419	20230707	135700	3546640	2190	2190	2190	2190	0
420	20230707	135600	3546640	2190	2190	2190	2190	0
421	20230707	135500	3546640	2190	2190	2190	2190	0
422	20230707	135400	3546640	2190	2190	2190	2190	0
423	20230707	135300	3546640	2190	2190	2190	2190	0
424	20230707	135200	3546640	2190	2190	2190	2190	0
425	20230707	135100	3546640	2190	2190	2190	2190	0
426	20230707	135000	3546640	2190	2190	2190	2190	0
427	20230707	134900	3546640	2190	2190	2190	2190	0
428	20230707	134800	3546640	2190	2190	2190	2190	0
429	20230707	134700	3546640	2190	2190	2190	2190	0
430	20230707	134600	3546640	2190	2190	2190	2190	0
431	20230707	134500	3546640	2190	2190	2190	2190	0
432	20230707	134400	3546640	2190	2190	2190	2190	0
433	20230707	134300	3546640	2190	2190	2190	2190	0
434	20230707	134200	3546640	2190	2190	2190	2190	0
435	20230707	134100	3546640	2190	2190	2190	2190	0
436	20230707	134000	3546640	2190	2190	2190	2190	0
437	20230707	133900	3546640	2190	2190	2190	2190	0
438	20230707	133800	3546640	2190	2190	2190	2190	0
439	20230707	133700	3546640	2190	2190	2190	2190	0
440	20230707	133600	3546640	2190	2190	2190	2190	0
441	20230707	133500	3546640	2190	2190	2190	2190	0
442	20230707	133400	3546640	2190	2190	2190	2190	0
443	20230707	133300	3546640	2190	2190	2190	2190	0
444	20230707	133200	3546640	2190	2190	2190	2190	0
445	20230707	133100	3546640	2190	2190	2190	2190	0
446	20230707	133000	3546640	2190	2180	2190	2180	25
447	20230707	132900	3492040	2190	2190	2190	2190	0
448	20230707	132800	3492040	2190	2190	2190	2190	0
449	20230707	132700	3492040	2190	2190	2190	2190	0
450	20230707	132600	3492040	2190	2190	2190	2190	0
451	20230707	132500	3492040	2190	2190	2190	2190	0
452	20230707	132400	3492040	2190	2190	2190	2190	0
453	20230707	132300	3492040	2190	2190	2190	2190	0
454	20230707	132200	3492040	2190	2190	2190	2190	0
455	20230707	132100	3492040	2190	2190	2190	2190	0
456	20230707	132000	3492040	2190	2190	2190	2190	0
457	20230707	131900	3492040	2190	2190	2190	2190	0
458	20230707	131800	3492040	2190	2190	2190	2190	0
459	20230707	131700	3492040	2190	2190	2190	2190	0
460	20230707	131600	3492040	2190	2190	2190	2190	0
461	20230707	131500	3492040	2190	2190	2190	2190	0
462	20230707	131400	3492040	2190	2190	2190	2190	0
463	20230707	131300	3492040	2190	2190	2190	2190	0
464	20230707	131200	3492040	2190	2190	2190	2190	0
465	20230707	131100	3492040	2190	2190	2190	2190	0
466	20230707	131000	3492040	2190	2190	2190	2190	0
467	20230707	130900	3492040	2190	2190	2190	2190	0
468	20230707	130800	3492040	2190	2190	2190	2190	0
469	20230707	130700	3492040	2190	2190	2190	2190	0
470	20230707	130600	3492040	2190	2190	2190	2190	0
471	20230707	130500	3492040	2190	2190	2190	2190	0
472	20230707	130400	3492040	2190	2190	2190	2190	0
473	20230707	130300	3492040	2190	2190	2190	2190	0
474	20230707	130200	3492040	2190	2190	2190	2190	0
475	20230707	130100	3492040	2190	2190	2190	2190	0
476	20230707	130000	3492040	2190	2190	2190	2190	1
477	20230707	125900	3489850	2175	2175	2175	2175	0
478	20230707	125800	3489850	2175	2175	2175	2175	0
479	20230707	125700	3489850	2175	2175	2175	2175	0
480	20230707	125600	3489850	2175	2175	2175	2175	0
481	20230707	125500	3489850	2175	2175	2175	2175	0
482	20230707	125400	3489850	2175	2175	2175	2175	0
483	20230707	125300	3489850	2175	2175	2175	2175	0
484	20230707	125200	3489850	2175	2175	2175	2175	0
485	20230707	125100	3489850	2175	2175	2175	2175	0
486	20230707	125000	3489850	2175	2175	2175	2175	0
487	20230707	124900	3489850	2175	2175	2175	2175	0
488	20230707	124800	3489850	2175	2175	2175	2175	0
489	20230707	124700	3489850	2175	2175	2175	2175	0
490	20230707	124600	3489850	2175	2175	2175	2175	0
491	20230707	124500	3489850	2175	2175	2175	2175	0
492	20230707	124400	3489850	2175	2175	2175	2175	0
493	20230707	124300	3489850	2175	2175	2175	2175	0
494	20230707	124200	3489850	2175	2175	2175	2175	0
495	20230707	124100	3489850	2175	2175	2175	2175	0
496	20230707	124000	3489850	2175	2175	2175	2175	0
497	20230707	123900	3489850	2175	2175	2175	2175	0
498	20230707	123800	3489850	2175	2175	2175	2175	0
499	20230707	123700	3489850	2175	2175	2175	2175	0
500	20230707	123600	3489850	2175	2180	2180	2175	19
501	20230707	123500	3448510	2190	2190	2190	2190	0
502	20230707	123400	3448510	2190	2190	2190	2190	0
503	20230707	123300	3448510	2190	2190	2190	2190	0
504	20230707	123200	3448510	2190	2190	2190	2190	0
505	20230707	123100	3448510	2190	2190	2190	2190	0
506	20230707	123000	3448510	2190	2190	2190	2190	0
507	20230707	122900	3448510	2190	2190	2190	2190	0
508	20230707	122800	3448510	2190	2190	2190	2190	0
509	20230707	122700	3448510	2190	2190	2190	2190	0
510	20230707	122600	3448510	2190	2190	2190	2190	0
511	20230707	122500	3448510	2190	2190	2190	2190	0
512	20230707	122400	3448510	2190	2190	2190	2190	0
513	20230707	122300	3448510	2190	2190	2190	2190	0
514	20230707	122200	3448510	2190	2190	2190	2190	0
515	20230707	122100	3448510	2190	2190	2190	2190	0
516	20230707	122000	3448510	2190	2190	2190	2190	0
517	20230707	121900	3448510	2190	2190	2190	2190	0
518	20230707	121800	3448510	2190	2190	2190	2190	0
519	20230707	121700	3448510	2190	2190	2190	2190	0
520	20230707	121600	3448510	2190	2190	2190	2190	0
521	20230707	121500	3448510	2190	2190	2190	2190	0
522	20230707	121400	3448510	2190	2190	2190	2190	0
523	20230707	121300	3448510	2190	2190	2190	2190	0
524	20230707	121200	3448510	2190	2190	2190	2190	0
525	20230707	121100	3448510	2190	2190	2190	2190	0
526	20230707	121000	3448510	2190	2190	2190	2190	0
527	20230707	120900	3448510	2190	2190	2190	2190	0
528	20230707	120800	3448510	2190	2190	2190	2190	0
529	20230707	120700	3448510	2190	2190	2190	2190	0
530	20230707	120600	3448510	2190	2190	2190	2190	0
531	20230707	120500	3448510	2190	2190	2190	2190	0
532	20230707	120400	3448510	2190	2190	2190	2190	0
533	20230707	120300	3448510	2190	2190	2190	2190	0
534	20230707	120200	3448510	2190	2190	2190	2190	0
535	20230707	120100	3448510	2190	2190	2190	2190	0
536	20230707	120000	3448510	2190	2190	2190	2190	0
537	20230707	115900	3448510	2190	2190	2190	2190	0
538	20230707	115800	3448510	2190	2190	2190	2190	0
539	20230707	115700	3448510	2190	2190	2190	2190	0
540	20230707	115600	3448510	2190	2190	2190	2190	0
541	20230707	115500	3448510	2190	2190	2190	2190	0
542	20230707	115400	3448510	2190	2190	2190	2190	0
543	20230707	115300	3448510	2190	2190	2190	2190	0
544	20230707	115200	3448510	2190	2190	2190	2190	0
545	20230707	115100	3448510	2190	2190	2190	2190	0
546	20230707	115000	3448510	2190	2190	2190	2190	0
547	20230707	114900	3448510	2190	2190	2190	2190	0
548	20230707	114800	3448510	2190	2190	2190	2190	0
549	20230707	114700	3448510	2190	2190	2190	2190	0
550	20230707	114600	3448510	2190	2190	2190	2190	0
551	20230707	114500	3448510	2190	2190	2190	2190	0
552	20230707	114400	3448510	2190	2190	2190	2190	0
553	20230707	114300	3448510	2190	2190	2190	2190	0
554	20230707	114200	3448510	2190	2190	2190	2190	0
555	20230707	114100	3448510	2190	2190	2190	2190	0
556	20230707	114000	3448510	2190	2190	2190	2190	0
557	20230707	113900	3448510	2190	2190	2190	2190	0
558	20230707	113800	3448510	2190	2190	2190	2190	0
559	20230707	113700	3448510	2190	2190	2190	2190	0
560	20230707	113600	3448510	2190	2190	2190	2190	0
561	20230707	113500	3448510	2190	2190	2190	2190	0
562	20230707	113400	3448510	2190	2190	2190	2190	0
563	20230707	113300	3448510	2190	2190	2190	2190	0
564	20230707	113200	3448510	2190	2190	2190	2190	0
565	20230707	113100	3448510	2190	2190	2190	2190	0
566	20230707	113000	3448510	2190	2190	2190	2190	0
567	20230707	112900	3448510	2190	2190	2190	2190	0
568	20230707	112800	3448510	2190	2190	2190	2190	0
569	20230707	112700	3448510	2190	2190	2190	2190	0
570	20230707	112600	3448510	2190	2190	2190	2190	0
571	20230707	112500	3448510	2190	2190	2190	2190	0
572	20230707	112400	3448510	2190	2190	2190	2190	0
573	20230707	112300	3448510	2190	2190	2190	2190	0
574	20230707	112200	3448510	2190	2190	2190	2190	0
575	20230707	112100	3448510	2190	2190	2190	2190	0
576	20230707	112000	3448510	2190	2190	2190	2190	0
577	20230707	111900	3448510	2190	2190	2190	2190	0
578	20230707	111800	3448510	2190	2190	2190	2190	0
579	20230707	111700	3448510	2190	2190	2190	2190	0
580	20230707	111600	3448510	2190	2190	2190	2190	0
581	20230707	111500	3448510	2190	2190	2190	2190	0
582	20230707	111400	3448510	2190	2190	2190	2190	0
583	20230707	111300	3448510	2190	2190	2190	2190	0
584	20230707	111200	3448510	2190	2190	2190	2190	0
585	20230707	111100	3448510	2190	2190	2190	2190	0
586	20230707	111000	3448510	2190	2190	2190	2190	0
587	20230707	110900	3448510	2190	2190	2190	2190	0
588	20230707	110800	3448510	2190	2190	2190	2190	0
589	20230707	110700	3448510	2190	2190	2190	2190	0
590	20230707	110600	3448510	2190	2190	2190	2190	0
591	20230707	110500	3448510	2190	2190	2190	2190	0
592	20230707	110400	3448510	2190	2190	2190	2190	0
593	20230707	110300	3448510	2190	2190	2190	2190	0
594	20230707	110200	3448510	2190	2190	2190	2190	0
595	20230707	110100	3448510	2190	2190	2190	2190	0
596	20230707	110000	3448510	2190	2190	2190	2190	0
597	20230707	105900	3448510	2190	2190	2190	2190	0
598	20230707	105800	3448510	2190	2190	2190	2190	0
599	20230707	105700	3448510	2190	2190	2190	2190	0
600	20230707	105600	3448510	2190	2190	2190	2190	0
601	20230707	105500	3448510	2190	2190	2190	2190	0
602	20230707	105400	3448510	2190	2190	2190	2190	0
603	20230707	105300	3448510	2190	2190	2190	2190	0
604	20230707	105200	3448510	2190	2190	2190	2190	0
605	20230707	105100	3448510	2190	2190	2190	2190	0
606	20230707	105000	3448510	2190	2190	2190	2190	0
607	20230707	104900	3448510	2190	2190	2190	2190	0
608	20230707	104800	3448510	2190	2190	2190	2190	0
609	20230707	104700	3448510	2190	2190	2190	2190	0
610	20230707	104600	3448510	2190	2190	2190	2190	0
611	20230707	104500	3448510	2190	2190	2190	2190	0
612	20230707	104400	3448510	2190	2190	2190	2190	0
613	20230707	104300	3448510	2190	2190	2190	2190	0
614	20230707	104200	3448510	2190	2190	2190	2190	0
615	20230707	104100	3448510	2190	2190	2190	2190	0
616	20230707	104000	3448510	2190	2190	2190	2190	10
617	20230707	103900	3426610	2175	2175	2175	2175	36
618	20230707	103800	3348310	2190	2190	2190	2190	0
619	20230707	103700	3348310	2190	2190	2190	2190	0
620	20230707	103600	3348310	2190	2190	2190	2190	0
621	20230707	103500	3348310	2190	2190	2190	2190	0
622	20230707	103400	3348310	2190	2190	2190	2190	0
623	20230707	103300	3348310	2190	2190	2190	2190	0
624	20230707	103200	3348310	2190	2190	2190	2190	0
625	20230707	103100	3348310	2190	2190	2190	2190	0
626	20230707	103000	3348310	2190	2190	2190	2190	0
627	20230707	102900	3348310	2190	2190	2190	2190	0
628	20230707	102800	3348310	2190	2190	2190	2190	0
629	20230707	102700	3348310	2190	2190	2190	2190	0
630	20230707	102600	3348310	2190	2190	2190	2190	0
631	20230707	102500	3348310	2190	2190	2190	2190	0
632	20230707	102400	3348310	2190	2190	2190	2190	0
633	20230707	102300	3348310	2190	2190	2190	2190	0
634	20230707	102200	3348310	2190	2190	2190	2190	0
635	20230707	102100	3348310	2190	2190	2190	2190	0
636	20230707	102000	3348310	2190	2190	2190	2190	0
637	20230707	101900	3348310	2190	2190	2190	2190	0
638	20230707	101800	3348310	2190	2190	2190	2190	0
639	20230707	101700	3348310	2190	2190	2190	2190	0
640	20230707	101600	3348310	2190	2190	2190	2190	0
641	20230707	101500	3348310	2190	2190	2190	2190	0
642	20230707	101400	3348310	2190	2190	2190	2190	0
643	20230707	101300	3348310	2190	2190	2190	2190	0
644	20230707	101200	3348310	2190	2180	2190	2180	10
645	20230707	101100	3326420	2180	2180	2180	2180	0
646	20230707	101000	3326420	2180	2180	2180	2180	99
647	20230707	100900	3110600	2190	2190	2190	2190	0
648	20230707	100800	3110600	2190	2190	2190	2190	0
649	20230707	100700	3110600	2190	2190	2190	2190	0
650	20230707	100600	3110600	2190	2190	2190	2190	0
651	20230707	100500	3110600	2190	2190	2190	2190	0
652	20230707	100400	3110600	2190	2185	2190	2185	10
653	20230707	100300	3088725	2180	2175	2180	2175	1406
654	20230707	100200	23980	2180	2180	2180	2180	0
655	20230707	100100	23980	2180	2180	2180	2180	0
656	20230707	100000	23980	2180	2180	2180	2180	0
657	20230707	095900	23980	2180	2180	2180	2180	0
658	20230707	095800	23980	2180	2180	2180	2180	0
659	20230707	095700	23980	2180	2180	2180	2180	0
660	20230707	095600	23980	2180	2180	2180	2180	0
661	20230707	095500	23980	2180	2180	2180	2180	0
662	20230707	095400	23980	2180	2180	2180	2180	0
663	20230707	095300	23980	2180	2180	2180	2180	0
664	20230707	095200	23980	2180	2180	2180	2180	0
665	20230707	095100	23980	2180	2180	2180	2180	0
666	20230707	095000	23980	2180	2180	2180	2180	0
667	20230707	094900	23980	2180	2180	2180	2180	0
668	20230707	094800	23980	2180	2180	2180	2180	0
669	20230707	094700	23980	2180	2180	2180	2180	0
670	20230707	094600	23980	2180	2180	2180	2180	0
671	20230707	094500	23980	2180	2180	2180	2180	0
672	20230707	094400	23980	2180	2180	2180	2180	0
673	20230707	094300	23980	2180	2180	2180	2180	0
674	20230707	094200	23980	2180	2180	2180	2180	0
675	20230707	094100	23980	2180	2180	2180	2180	0
676	20230707	094000	23980	2180	2180	2180	2180	0
677	20230707	093900	23980	2180	2180	2180	2180	0
678	20230707	093800	23980	2180	2180	2180	2180	0
679	20230707	093700	23980	2180	2180	2180	2180	0
680	20230707	093600	23980	2180	2180	2180	2180	1
681	20230707	093500	21800	2180	2180	2180	2180	0
682	20230707	093400	21800	2180	2180	2180	2180	0
683	20230707	093300	21800	2180	2180	2180	2180	0
684	20230707	093200	21800	2180	2180	2180	2180	0
685	20230707	093100	21800	2180	2180	2180	2180	0
686	20230707	093000	21800	2180	2180	2180	2180	0
687	20230707	092900	21800	2180	2180	2180	2180	0
688	20230707	092800	21800	2180	2180	2180	2180	0
689	20230707	092700	21800	2180	2180	2180	2180	0
690	20230707	092600	21800	2180	2180	2180	2180	0
691	20230707	092500	21800	2180	2180	2180	2180	0
692	20230707	092400	21800	2180	2180	2180	2180	0
693	20230707	092300	21800	2180	2180	2180	2180	0
694	20230707	092200	21800	2180	2180	2180	2180	0
695	20230707	092100	21800	2180	2180	2180	2180	0
696	20230707	092000	21800	2180	2180	2180	2180	0
697	20230707	091900	21800	2180	2180	2180	2180	0
698	20230707	091800	21800	2180	2180	2180	2180	0
699	20230707	091700	21800	2180	2180	2180	2180	10
700	20230707	091600	0	2180	2180	2180	2180	0
701	20230707	091500	0	2180	2180	2180	2180	0
702	20230707	091400	0	2180	2180	2180	2180	0
703	20230707	091300	0	2180	2180	2180	2180	0
704	20230707	091200	0	2180	2180	2180	2180	0
705	20230707	091100	0	2180	2180	2180	2180	0
706	20230707	091000	0	2180	2180	2180	2180	0
707	20230707	090900	0	2180	2180	2180	2180	0
708	20230707	090800	0	2180	2180	2180	2180	0
709	20230707	090700	0	2180	2180	2180	2180	0
710	20230707	090600	0	2180	2180	2180	2180	0
711	20230707	090500	0	2180	2180	2180	2180	0
712	20230707	090400	0	2180	2180	2180	2180	0
713	20230707	090300	0	2180	2180	2180	2180	0
714	20230707	090200	0	2180	2180	2180	2180	0
715	20230707	090100	0	2180	2180	2180	2180	0
716	20230707	090000	0	2180	2180	2180	2180	0