KissMeData/178600/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	201400	2259900	2790	2790	2790	2790	10
3	20230718	201300	2259900	2790	2790	2790	2790	0
4	20230718	201200	2259900	2790	2790	2790	2790	0
5	20230718	201100	2259900	2790	2790	2790	2790	0
6	20230718	201000	2259900	2790	2790	2790	2790	0
7	20230718	200900	2259900	2790	2790	2790	2790	0
8	20230718	200800	2259900	2790	2790	2790	2790	0
9	20230718	200700	2259900	2790	2790	2790	2790	0
10	20230718	200600	2259900	2790	2790	2790	2790	0
11	20230718	200500	2259900	2790	2790	2790	2790	0
12	20230718	200400	2259900	2790	2790	2790	2790	0
13	20230718	200300	2259900	2790	2790	2790	2790	0
14	20230718	200200	2259900	2790	2790	2790	2790	0
15	20230718	200100	2259900	2790	2790	2790	2790	0
16	20230718	200000	2259900	2790	2790	2790	2790	0
17	20230718	195900	2259900	2790	2790	2790	2790	0
18	20230718	195800	2259900	2790	2790	2790	2790	0
19	20230718	195700	2259900	2790	2790	2790	2790	0
20	20230718	195600	2259900	2790	2790	2790	2790	0
21	20230718	195500	2259900	2790	2790	2790	2790	0
22	20230718	195400	2259900	2790	2790	2790	2790	0
23	20230718	195300	2259900	2790	2790	2790	2790	0
24	20230718	195200	2259900	2790	2790	2790	2790	0
25	20230718	195100	2259900	2790	2790	2790	2790	0
26	20230718	195000	2259900	2790	2790	2790	2790	0
27	20230718	194900	2259900	2790	2790	2790	2790	0
28	20230718	194800	2259900	2790	2790	2790	2790	0
29	20230718	194700	2259900	2790	2790	2790	2790	0
30	20230718	194600	2259900	2790	2790	2790	2790	0
31	20230718	194500	2259900	2790	2790	2790	2790	0
32	20230718	194400	2259900	2790	2790	2790	2790	10
33	20230718	194300	2259900	2790	2790	2790	2790	0
34	20230718	194200	2259900	2790	2790	2790	2790	0
35	20230718	194100	2259900	2790	2790	2790	2790	0
36	20230718	194000	2259900	2790	2790	2790	2790	0
37	20230718	193900	2259900	2790	2790	2790	2790	0
38	20230718	193800	2259900	2790	2790	2790	2790	0
39	20230718	193700	2259900	2790	2790	2790	2790	0
40	20230718	193600	2259900	2790	2790	2790	2790	0
41	20230718	193500	2259900	2790	2790	2790	2790	0
42	20230718	193400	2259900	2790	2790	2790	2790	0
43	20230718	193300	2259900	2790	2790	2790	2790	0
44	20230718	193200	2259900	2790	2790	2790	2790	0
45	20230718	193100	2259900	2790	2790	2790	2790	0
46	20230718	193000	2259900	2790	2790	2790	2790	0
47	20230718	192900	2259900	2790	2790	2790	2790	0
48	20230718	192800	2259900	2790	2790	2790	2790	0
49	20230718	192700	2259900	2790	2790	2790	2790	0
50	20230718	192600	2259900	2790	2790	2790	2790	0
51	20230718	192500	2259900	2790	2790	2790	2790	0
52	20230718	192400	2259900	2790	2790	2790	2790	0
53	20230718	192300	2259900	2790	2790	2790	2790	0
54	20230718	192200	2259900	2790	2790	2790	2790	0
55	20230718	192100	2259900	2790	2790	2790	2790	0
56	20230718	192000	2259900	2790	2790	2790	2790	0
57	20230718	191900	2259900	2790	2790	2790	2790	0
58	20230718	191800	2259900	2790	2790	2790	2790	0
59	20230718	191700	2259900	2790	2790	2790	2790	0
60	20230718	191600	2259900	2790	2790	2790	2790	0
61	20230718	191500	2259900	2790	2790	2790	2790	0
62	20230718	191400	2259900	2790	2790	2790	2790	10
63	20230718	191300	2259900	2790	2790	2790	2790	0
64	20230718	191200	2259900	2790	2790	2790	2790	0
65	20230718	191100	2259900	2790	2790	2790	2790	0
66	20230718	191000	2259900	2790	2790	2790	2790	0
67	20230718	190900	2259900	2790	2790	2790	2790	0
68	20230718	190800	2259900	2790	2790	2790	2790	0
69	20230718	190700	2259900	2790	2790	2790	2790	0
70	20230718	190600	2259900	2790	2790	2790	2790	0
71	20230718	190500	2259900	2790	2790	2790	2790	0
72	20230718	190400	2259900	2790	2790	2790	2790	0
73	20230718	190300	2259900	2790	2790	2790	2790	0
74	20230718	190200	2259900	2790	2790	2790	2790	0
75	20230718	190100	2259900	2790	2790	2790	2790	0
76	20230718	190000	2259900	2790	2790	2790	2790	0
77	20230718	185900	2259900	2790	2790	2790	2790	0
78	20230718	185800	2259900	2790	2790	2790	2790	0
79	20230718	185700	2259900	2790	2790	2790	2790	0
80	20230718	185600	2259900	2790	2790	2790	2790	0
81	20230718	185500	2259900	2790	2790	2790	2790	0
82	20230718	185400	2259900	2790	2790	2790	2790	0
83	20230718	185300	2259900	2790	2790	2790	2790	0
84	20230718	185200	2259900	2790	2790	2790	2790	0
85	20230718	185100	2259900	2790	2790	2790	2790	0
86	20230718	185000	2259900	2790	2790	2790	2790	0
87	20230718	184900	2259900	2790	2790	2790	2790	0
88	20230718	184800	2259900	2790	2790	2790	2790	0
89	20230718	184700	2259900	2790	2790	2790	2790	0
90	20230718	184600	2259900	2790	2790	2790	2790	0
91	20230718	184500	2259900	2790	2790	2790	2790	0
92	20230718	184400	2259900	2790	2790	2790	2790	10
93	20230718	184300	2259900	2790	2790	2790	2790	0
94	20230718	184200	2259900	2790	2790	2790	2790	0
95	20230718	184100	2259900	2790	2790	2790	2790	0
96	20230718	184000	2259900	2790	2790	2790	2790	0
97	20230718	183900	2259900	2790	2790	2790	2790	0
98	20230718	183800	2259900	2790	2790	2790	2790	0
99	20230718	183700	2259900	2790	2790	2790	2790	0
100	20230718	183600	2259900	2790	2790	2790	2790	0
101	20230718	183500	2259900	2790	2790	2790	2790	0
102	20230718	183400	2259900	2790	2790	2790	2790	0
103	20230718	183300	2259900	2790	2790	2790	2790	0
104	20230718	183200	2259900	2790	2790	2790	2790	0
105	20230718	183100	2259900	2790	2790	2790	2790	0
106	20230718	183000	2259900	2790	2790	2790	2790	0
107	20230718	182900	2259900	2790	2790	2790	2790	0
108	20230718	182800	2259900	2790	2790	2790	2790	0
109	20230718	182700	2259900	2790	2790	2790	2790	0
110	20230718	182600	2259900	2790	2790	2790	2790	0
111	20230718	182500	2259900	2790	2790	2790	2790	0
112	20230718	182400	2259900	2790	2790	2790	2790	0
113	20230718	182300	2259900	2790	2790	2790	2790	0
114	20230718	182200	2259900	2790	2790	2790	2790	0
115	20230718	182100	2259900	2790	2790	2790	2790	0
116	20230718	182000	2259900	2790	2790	2790	2790	0
117	20230718	181900	2259900	2790	2790	2790	2790	0
118	20230718	181800	2259900	2790	2790	2790	2790	0
119	20230718	181700	2259900	2790	2790	2790	2790	0
120	20230718	181600	2259900	2790	2790	2790	2790	0
121	20230718	181500	2259900	2790	2790	2790	2790	0
122	20230718	181400	2259900	2790	2790	2790	2790	10
123	20230718	181300	2259900	2790	2790	2790	2790	0
124	20230718	181200	2259900	2790	2790	2790	2790	0
125	20230718	181100	2259900	2790	2790	2790	2790	0
126	20230718	181000	2259900	2790	2790	2790	2790	0
127	20230718	180900	2259900	2790	2790	2790	2790	0
128	20230718	180800	2259900	2790	2790	2790	2790	0
129	20230718	180700	2259900	2790	2790	2790	2790	0
130	20230718	180600	2259900	2790	2790	2790	2790	0
131	20230718	180500	2259900	2790	2790	2790	2790	0
132	20230718	180400	2259900	2790	2790	2790	2790	0
133	20230718	180300	2259900	2790	2790	2790	2790	0
134	20230718	180200	2259900	2790	2790	2790	2790	0
135	20230718	180100	2259900	2790	2790	2790	2790	0
136	20230718	180000	2259900	2790	2790	2790	2790	0
137	20230718	175900	2259900	2790	2790	2790	2790	0
138	20230718	175800	2259900	2790	2790	2790	2790	0
139	20230718	175700	2259900	2790	2790	2790	2790	0
140	20230718	175600	2259900	2790	2790	2790	2790	0
141	20230718	175500	2259900	2790	2790	2790	2790	0
142	20230718	175400	2259900	2790	2790	2790	2790	0
143	20230718	175300	2259900	2790	2790	2790	2790	0
144	20230718	175200	2259900	2790	2790	2790	2790	0
145	20230718	175100	2259900	2790	2790	2790	2790	0
146	20230718	175000	2259900	2790	2790	2790	2790	0
147	20230718	174900	2259900	2790	2790	2790	2790	0
148	20230718	174800	2259900	2790	2790	2790	2790	0
149	20230718	174700	2259900	2790	2790	2790	2790	0
150	20230718	174600	2259900	2790	2790	2790	2790	0
151	20230718	174500	2259900	2790	2790	2790	2790	0
152	20230718	174400	2259900	2790	2790	2790	2790	10
153	20230718	174300	2259900	2790	2790	2790	2790	0
154	20230718	174200	2259900	2790	2790	2790	2790	0
155	20230718	174100	2259900	2790	2790	2790	2790	0
156	20230718	174000	2259900	2790	2790	2790	2790	0
157	20230718	173900	2259900	2790	2790	2790	2790	0
158	20230718	173800	2259900	2790	2790	2790	2790	0
159	20230718	173700	2259900	2790	2790	2790	2790	0
160	20230718	173600	2259900	2790	2790	2790	2790	0
161	20230718	173500	2259900	2790	2790	2790	2790	0
162	20230718	173400	2259900	2790	2790	2790	2790	0
163	20230718	173300	2259900	2790	2790	2790	2790	0
164	20230718	173200	2259900	2790	2790	2790	2790	0
165	20230718	173100	2259900	2790	2790	2790	2790	0
166	20230718	173000	2259900	2790	2790	2790	2790	0
167	20230718	172900	2259900	2790	2790	2790	2790	0
168	20230718	172800	2259900	2790	2790	2790	2790	0
169	20230718	172700	2259900	2790	2790	2790	2790	0
170	20230718	172600	2259900	2790	2790	2790	2790	0
171	20230718	172500	2259900	2790	2790	2790	2790	0
172	20230718	172400	2259900	2790	2790	2790	2790	0
173	20230718	172300	2259900	2790	2790	2790	2790	0
174	20230718	172200	2259900	2790	2790	2790	2790	0
175	20230718	172100	2259900	2790	2790	2790	2790	0
176	20230718	172000	2259900	2790	2790	2790	2790	0
177	20230718	171900	2259900	2790	2790	2790	2790	0
178	20230718	171800	2259900	2790	2790	2790	2790	0
179	20230718	171700	2259900	2790	2790	2790	2790	0
180	20230718	171600	2259900	2790	2790	2790	2790	0
181	20230718	171500	2259900	2790	2790	2790	2790	0
182	20230718	171400	2259900	2790	2790	2790	2790	10
183	20230718	171300	2259900	2790	2790	2790	2790	0
184	20230718	171200	2259900	2790	2790	2790	2790	0
185	20230718	171100	2259900	2790	2790	2790	2790	0
186	20230718	171000	2259900	2790	2790	2790	2790	0
187	20230718	170900	2259900	2790	2790	2790	2790	0
188	20230718	170800	2259900	2790	2790	2790	2790	0
189	20230718	170700	2259900	2790	2790	2790	2790	0
190	20230718	170600	2259900	2790	2790	2790	2790	0
191	20230718	170500	2259900	2790	2790	2790	2790	0
192	20230718	170400	2259900	2790	2790	2790	2790	0
193	20230718	170300	2259900	2790	2790	2790	2790	0
194	20230718	170200	2259900	2790	2790	2790	2790	0
195	20230718	170100	2259900	2790	2790	2790	2790	0
196	20230718	170000	2259900	2790	2790	2790	2790	0
197	20230718	165900	2259900	2790	2790	2790	2790	0
198	20230718	165800	2259900	2790	2790	2790	2790	0
199	20230718	165700	2259900	2790	2790	2790	2790	0
200	20230718	165600	2259900	2790	2790	2790	2790	0
201	20230718	165500	2259900	2790	2790	2790	2790	0
202	20230718	165400	2259900	2790	2790	2790	2790	0
203	20230718	165300	2259900	2790	2790	2790	2790	0
204	20230718	165200	2259900	2790	2790	2790	2790	0
205	20230718	165100	2259900	2790	2790	2790	2790	0
206	20230718	165000	2259900	2790	2790	2790	2790	0
207	20230718	164900	2259900	2790	2790	2790	2790	0
208	20230718	164800	2259900	2790	2790	2790	2790	0
209	20230718	164700	2259900	2790	2790	2790	2790	0
210	20230718	164600	2259900	2790	2790	2790	2790	0
211	20230718	164500	2259900	2790	2790	2790	2790	0
212	20230718	164400	2259900	2790	2790	2790	2790	10
213	20230718	164300	2259900	2790	2790	2790	2790	0
214	20230718	164200	2259900	2790	2790	2790	2790	0
215	20230718	164100	2259900	2790	2790	2790	2790	0
216	20230718	164000	2259900	2790	2790	2790	2790	0
217	20230718	163900	2259900	2790	2790	2790	2790	0
218	20230718	163800	2259900	2790	2790	2790	2790	0
219	20230718	163700	2259900	2790	2790	2790	2790	0
220	20230718	163600	2259900	2790	2790	2790	2790	0
221	20230718	163500	2259900	2790	2790	2790	2790	0
222	20230718	163400	2259900	2790	2790	2790	2790	0
223	20230718	163300	2259900	2790	2790	2790	2790	0
224	20230718	163200	2259900	2790	2790	2790	2790	0
225	20230718	163100	2259900	2790	2790	2790	2790	0
226	20230718	163000	2259900	2790	2790	2790	2790	0
227	20230718	162900	2259900	2790	2790	2790	2790	0
228	20230718	162800	2259900	2790	2790	2790	2790	0
229	20230718	162700	2259900	2790	2790	2790	2790	0
230	20230718	162600	2259900	2790	2790	2790	2790	0
231	20230718	162500	2259900	2790	2790	2790	2790	0
232	20230718	162400	2259900	2790	2790	2790	2790	0
233	20230718	162300	2259900	2790	2790	2790	2790	0
234	20230718	162200	2259900	2790	2790	2790	2790	0
235	20230718	162100	2259900	2790	2790	2790	2790	0
236	20230718	162000	2259900	2790	2790	2790	2790	0
237	20230718	161900	2259900	2790	2790	2790	2790	0
238	20230718	161800	2259900	2790	2790	2790	2790	0
239	20230718	161700	2259900	2790	2790	2790	2790	0
240	20230718	161600	2259900	2790	2790	2790	2790	0
241	20230718	161500	2259900	2790	2790	2790	2790	0
242	20230718	161400	2259900	2790	2790	2790	2790	10
243	20230718	161300	2259900	2790	2790	2790	2790	0
244	20230718	161200	2259900	2790	2790	2790	2790	0
245	20230718	161100	2259900	2790	2790	2790	2790	0
246	20230718	161000	2259900	2790	2790	2790	2790	0
247	20230718	160900	2259900	2790	2790	2790	2790	0
248	20230718	160800	2259900	2790	2790	2790	2790	0
249	20230718	160700	2259900	2790	2790	2790	2790	0
250	20230718	160600	2259900	2790	2790	2790	2790	0
251	20230718	160500	2259900	2790	2790	2790	2790	0
252	20230718	160400	2259900	2790	2790	2790	2790	0
253	20230718	160300	2259900	2790	2790	2790	2790	0
254	20230718	160200	2259900	2790	2790	2790	2790	0
255	20230718	160100	2259900	2790	2790	2790	2790	0
256	20230718	160000	2259900	2790	2790	2790	2790	0
257	20230718	155900	2259900	2790	2790	2790	2790	0
258	20230718	155800	2259900	2790	2790	2790	2790	0
259	20230718	155700	2259900	2790	2790	2790	2790	0
260	20230718	155600	2259900	2790	2790	2790	2790	0
261	20230718	155500	2259900	2790	2790	2790	2790	0
262	20230718	155400	2259900	2790	2790	2790	2790	0
263	20230718	155300	2259900	2790	2790	2790	2790	0
264	20230718	155200	2259900	2790	2790	2790	2790	0
265	20230718	155100	2259900	2790	2790	2790	2790	0
266	20230718	155000	2259900	2790	2790	2790	2790	0
267	20230718	154900	2259900	2790	2790	2790	2790	0
268	20230718	154800	2259900	2790	2790	2790	2790	0
269	20230718	154700	2259900	2790	2790	2790	2790	0
270	20230718	154600	2259900	2790	2790	2790	2790	0
271	20230718	154500	2259900	2790	2790	2790	2790	0
272	20230718	154400	2259900	2790	2790	2790	2790	10
273	20230718	154300	2259900	2790	2790	2790	2790	0
274	20230718	154200	2259900	2790	2790	2790	2790	0
275	20230718	154100	2259900	2790	2790	2790	2790	0
276	20230718	154000	2259900	2790	2790	2790	2790	0
277	20230718	153900	2259900	2790	2790	2790	2790	0
278	20230718	153800	2259900	2790	2790	2790	2790	0
279	20230718	153700	2259900	2790	2790	2790	2790	0
280	20230718	153600	2259900	2790	2790	2790	2790	0
281	20230718	153500	2259900	2790	2790	2790	2790	0
282	20230718	153400	2259900	2790	2790	2790	2790	0
283	20230718	153300	2259900	2790	2790	2790	2790	0
284	20230718	153200	2259900	2790	2790	2790	2790	0
285	20230718	153100	2259900	2790	2790	2790	2790	0
286	20230718	153000	2259900	2790	2790	2790	2790	0
287	20230718	152900	2259900	2790	2790	2790	2790	0
288	20230718	152800	2259900	2790	2790	2790	2790	0
289	20230718	152700	2259900	2790	2790	2790	2790	0
290	20230718	152600	2259900	2790	2790	2790	2790	0
291	20230718	152500	2259900	2790	2790	2790	2790	0
292	20230718	152400	2259900	2790	2790	2790	2790	0
293	20230718	152300	2259900	2790	2790	2790	2790	0
294	20230718	152200	2259900	2790	2790	2790	2790	0
295	20230718	152100	2259900	2790	2790	2790	2790	0
296	20230718	152000	2259900	2790	2790	2790	2790	0
297	20230718	151900	2259900	2790	2790	2790	2790	0
298	20230718	151800	2259900	2790	2790	2790	2790	0
299	20230718	151700	2259900	2790	2790	2790	2790	0
300	20230718	151600	2259900	2790	2790	2790	2790	0
301	20230718	151500	2259900	2790	2790	2790	2790	0
302	20230718	151400	2259900	2790	2790	2790	2790	0
303	20230718	151300	2259900	2790	2790	2790	2790	0
304	20230718	151200	2259900	2790	2790	2790	2790	0
305	20230718	151100	2259900	2790	2790	2790	2790	0
306	20230718	151000	2259900	2790	2790	2790	2790	0
307	20230718	150900	2259900	2790	2790	2790	2790	0
308	20230718	150800	2259900	2790	2790	2790	2790	0
309	20230718	150700	2259900	2790	2790	2790	2790	0
310	20230718	150600	2259900	2790	2790	2790	2790	0
311	20230718	150500	2259900	2790	2790	2790	2790	0
312	20230718	150400	2259900	2790	2790	2790	2790	0
313	20230718	150300	2259900	2790	2790	2790	2790	0
314	20230718	150200	2259900	2790	2790	2790	2790	0
315	20230718	150100	2259900	2790	2790	2790	2790	0
316	20230718	150000	2259900	2790	2790	2790	2790	0
317	20230718	145900	2259900	2790	2790	2790	2790	0
318	20230718	145800	2259900	2790	2790	2790	2790	0
319	20230718	145700	2259900	2790	2790	2790	2790	0
320	20230718	145600	2259900	2790	2790	2790	2790	0
321	20230718	145500	2259900	2790	2790	2790	2790	0
322	20230718	145400	2259900	2790	2790	2790	2790	0
323	20230718	145300	2259900	2790	2790	2790	2790	0
324	20230718	145200	2259900	2790	2790	2790	2790	0
325	20230718	145100	2259900	2790	2790	2790	2790	0
326	20230718	145000	2259900	2790	2790	2790	2790	0
327	20230718	144900	2259900	2790	2790	2790	2790	0
328	20230718	144800	2259900	2790	2790	2790	2790	0
329	20230718	144700	2259900	2790	2790	2790	2790	0
330	20230718	144600	2259900	2790	2790	2790	2790	0
331	20230718	144500	2259900	2790	2790	2790	2790	0
332	20230718	144400	2259900	2790	2790	2790	2790	0
333	20230718	144300	2259900	2790	2790	2790	2790	0
334	20230718	144200	2259900	2790	2790	2790	2790	0
335	20230718	144100	2259900	2790	2790	2790	2790	0
336	20230718	144000	2259900	2790	2790	2790	2790	0
337	20230718	143900	2259900	2790	2790	2790	2790	0
338	20230718	143800	2259900	2790	2790	2790	2790	0
339	20230718	143700	2259900	2790	2790	2790	2790	0
340	20230718	143600	2259900	2790	2790	2790	2790	0
341	20230718	143500	2259900	2790	2790	2790	2790	0
342	20230718	143400	2259900	2790	2790	2790	2790	0
343	20230718	143300	2259900	2790	2790	2790	2790	0
344	20230718	143200	2259900	2790	2790	2790	2790	0
345	20230718	143100	2259900	2790	2790	2790	2790	0
346	20230718	143000	2259900	2790	2790	2790	2790	0
347	20230718	142900	2259900	2790	2790	2790	2790	0
348	20230718	142800	2259900	2790	2790	2790	2790	0
349	20230718	142700	2259900	2790	2790	2790	2790	0
350	20230718	142600	2259900	2790	2790	2790	2790	0
351	20230718	142500	2259900	2790	2790	2790	2790	0
352	20230718	142400	2259900	2790	2790	2790	2790	0
353	20230718	142300	2259900	2790	2790	2790	2790	0
354	20230718	142200	2259900	2790	2790	2790	2790	0
355	20230718	142100	2259900	2790	2790	2790	2790	0
356	20230718	142000	2259900	2790	2790	2790	2790	0
357	20230718	141900	2259900	2790	2790	2790	2790	0
358	20230718	141800	2259900	2790	2790	2790	2790	0
359	20230718	141700	2259900	2790	2790	2790	2790	0
360	20230718	141600	2259900	2790	2790	2790	2790	0
361	20230718	141500	2259900	2790	2790	2790	2790	0
362	20230718	141400	2259900	2790	2790	2790	2790	0
363	20230718	141300	2259900	2790	2790	2790	2790	0
364	20230718	141200	2259900	2790	2790	2790	2790	0
365	20230718	141100	2259900	2790	2790	2790	2790	0
366	20230718	141000	2259900	2790	2790	2790	2790	0
367	20230718	140900	2259900	2790	2790	2790	2790	0
368	20230718	140800	2259900	2790	2790	2790	2790	0
369	20230718	140700	2259900	2790	2790	2790	2790	0
370	20230718	140600	2259900	2790	2790	2790	2790	0
371	20230718	140500	2259900	2790	2790	2790	2790	0
372	20230718	140400	2259900	2790	2790	2790	2790	0
373	20230718	140300	2259900	2790	2790	2790	2790	0
374	20230718	140200	2259900	2790	2790	2790	2790	0
375	20230718	140100	2259900	2790	2790	2790	2790	0
376	20230718	140000	2259900	2790	2790	2790	2790	0
377	20230718	135900	2259900	2790	2790	2790	2790	0
378	20230718	135800	2259900	2790	2790	2790	2790	0
379	20230718	135700	2259900	2790	2790	2790	2790	0
380	20230718	135600	2259900	2790	2790	2790	2790	0
381	20230718	135500	2259900	2790	2790	2790	2790	0
382	20230718	135400	2259900	2790	2790	2790	2790	0
383	20230718	135300	2259900	2790	2790	2790	2790	0
384	20230718	135200	2259900	2790	2790	2790	2790	0
385	20230718	135100	2259900	2790	2790	2790	2790	0
386	20230718	135000	2259900	2790	2790	2790	2790	0
387	20230718	134900	2259900	2790	2790	2790	2790	0
388	20230718	134800	2259900	2790	2790	2790	2790	0
389	20230718	134700	2259900	2790	2790	2790	2790	0
390	20230718	134600	2259900	2790	2790	2790	2790	0
391	20230718	134500	2259900	2790	2790	2790	2790	0
392	20230718	134400	2259900	2790	2790	2790	2790	0
393	20230718	134300	2259900	2790	2790	2790	2790	0
394	20230718	134200	2259900	2790	2790	2790	2790	0
395	20230718	134100	2259900	2790	2790	2790	2790	0
396	20230718	134000	2259900	2790	2790	2790	2790	0
397	20230718	133900	2259900	2790	2790	2790	2790	0
398	20230718	133800	2259900	2790	2790	2790	2790	0
399	20230718	133700	2259900	2790	2790	2790	2790	0
400	20230718	133600	2259900	2790	2790	2790	2790	0
401	20230718	133500	2259900	2790	2790	2790	2790	0
402	20230718	133400	2259900	2790	2790	2790	2790	0
403	20230718	133300	2259900	2790	2790	2790	2790	0
404	20230718	133200	2259900	2790	2790	2790	2790	0
405	20230718	133100	2259900	2790	2790	2790	2790	0
406	20230718	133000	2259900	2790	2790	2790	2790	0
407	20230718	132900	2259900	2790	2790	2790	2790	0
408	20230718	132800	2259900	2790	2790	2790	2790	0
409	20230718	132700	2259900	2790	2790	2790	2790	0
410	20230718	132600	2259900	2790	2790	2790	2790	0
411	20230718	132500	2259900	2790	2790	2790	2790	0
412	20230718	132400	2259900	2790	2790	2790	2790	0
413	20230718	132300	2259900	2790	2790	2790	2790	0
414	20230718	132200	2259900	2790	2790	2790	2790	0
415	20230718	132100	2259900	2790	2790	2790	2790	0
416	20230718	132000	2259900	2790	2790	2790	2790	0
417	20230718	131900	2259900	2790	2790	2790	2790	0
418	20230718	131800	2259900	2790	2790	2790	2790	0
419	20230718	131700	2259900	2790	2790	2790	2790	0
420	20230718	131600	2259900	2790	2790	2790	2790	0
421	20230718	131500	2259900	2790	2790	2790	2790	0
422	20230718	131400	2259900	2790	2790	2790	2790	0
423	20230718	131300	2259900	2790	2790	2790	2790	0
424	20230718	131200	2259900	2790	2790	2790	2790	0
425	20230718	131100	2259900	2790	2790	2790	2790	0
426	20230718	131000	2259900	2790	2790	2790	2790	0
427	20230718	130900	2259900	2790	2790	2790	2790	0
428	20230718	130800	2259900	2790	2790	2790	2790	0
429	20230718	130700	2259900	2790	2790	2790	2790	0
430	20230718	130600	2259900	2790	2790	2790	2790	0
431	20230718	130500	2259900	2790	2790	2790	2790	0
432	20230718	130400	2259900	2790	2790	2790	2790	0
433	20230718	130300	2259900	2790	2790	2790	2790	0
434	20230718	130200	2259900	2790	2790	2790	2790	0
435	20230718	130100	2259900	2790	2790	2790	2790	0
436	20230718	130000	2259900	2790	2790	2790	2790	0
437	20230718	125900	2259900	2790	2790	2790	2790	0
438	20230718	125800	2259900	2790	2790	2790	2790	0
439	20230718	125700	2259900	2790	2790	2790	2790	0
440	20230718	125600	2259900	2790	2790	2790	2790	0
441	20230718	125500	2259900	2790	2790	2790	2790	0
442	20230718	125400	2259900	2790	2790	2790	2790	0
443	20230718	125300	2259900	2790	2790	2790	2790	0
444	20230718	125200	2259900	2790	2790	2790	2790	0
445	20230718	125100	2259900	2790	2790	2790	2790	0
446	20230718	125000	2259900	2790	2790	2790	2790	0
447	20230718	124900	2259900	2790	2790	2790	2790	0
448	20230718	124800	2259900	2790	2790	2790	2790	0
449	20230718	124700	2259900	2790	2790	2790	2790	0
450	20230718	124600	2259900	2790	2790	2790	2790	0
451	20230718	124500	2259900	2790	2790	2790	2790	0
452	20230718	124400	2259900	2790	2790	2790	2790	0
453	20230718	124300	2259900	2790	2790	2790	2790	0
454	20230718	124200	2259900	2790	2790	2790	2790	0
455	20230718	124100	2259900	2790	2790	2790	2790	0
456	20230718	124000	2259900	2790	2790	2790	2790	0
457	20230718	123900	2259900	2790	2790	2790	2790	0
458	20230718	123800	2259900	2790	2790	2790	2790	0
459	20230718	123700	2259900	2790	2790	2790	2790	0
460	20230718	123600	2259900	2790	2790	2790	2790	0
461	20230718	123500	2259900	2790	2790	2790	2790	0
462	20230718	123400	2259900	2790	2790	2790	2790	0
463	20230718	123300	2259900	2790	2790	2790	2790	0
464	20230718	123200	2259900	2790	2790	2790	2790	0
465	20230718	123100	2259900	2790	2790	2790	2790	0
466	20230718	123000	2259900	2790	2790	2790	2790	0
467	20230718	122900	2259900	2790	2790	2790	2790	0
468	20230718	122800	2259900	2790	2790	2790	2790	0
469	20230718	122700	2259900	2790	2790	2790	2790	0
470	20230718	122600	2259900	2790	2790	2790	2790	0
471	20230718	122500	2259900	2790	2790	2790	2790	0
472	20230718	122400	2259900	2790	2790	2790	2790	0
473	20230718	122300	2259900	2790	2790	2790	2790	0
474	20230718	122200	2259900	2790	2790	2790	2790	0
475	20230718	122100	2259900	2790	2790	2790	2790	0
476	20230718	122000	2259900	2790	2790	2790	2790	0
477	20230718	121900	2259900	2790	2790	2790	2790	0
478	20230718	121800	2259900	2790	2790	2790	2790	0
479	20230718	121700	2259900	2790	2790	2790	2790	0
480	20230718	121600	2259900	2790	2790	2790	2790	0
481	20230718	121500	2259900	2790	2790	2790	2790	0
482	20230718	121400	2259900	2790	2790	2790	2790	0
483	20230718	121300	2259900	2790	2790	2790	2790	0
484	20230718	121200	2259900	2790	2790	2790	2790	0
485	20230718	121100	2259900	2790	2790	2790	2790	0
486	20230718	121000	2259900	2790	2790	2790	2790	0
487	20230718	120900	2259900	2790	2790	2790	2790	0
488	20230718	120800	2259900	2790	2790	2790	2790	0
489	20230718	120700	2259900	2790	2790	2790	2790	0
490	20230718	120600	2259900	2790	2790	2790	2790	0
491	20230718	120500	2259900	2790	2790	2790	2790	0
492	20230718	120400	2259900	2790	2790	2790	2790	0
493	20230718	120300	2259900	2790	2790	2790	2790	0
494	20230718	120200	2259900	2790	2790	2790	2790	0
495	20230718	120100	2259900	2790	2790	2790	2790	0
496	20230718	120000	2259900	2790	2790	2790	2790	0
497	20230718	115900	2259900	2790	2790	2790	2790	0
498	20230718	115800	2259900	2790	2790	2790	2790	0
499	20230718	115700	2259900	2790	2790	2790	2790	0
500	20230718	115600	2259900	2790	2790	2790	2790	0
501	20230718	115500	2259900	2790	2790	2790	2790	0
502	20230718	115400	2259900	2790	2790	2790	2790	0
503	20230718	115300	2259900	2790	2790	2790	2790	0
504	20230718	115200	2259900	2790	2790	2790	2790	0
505	20230718	115100	2259900	2790	2790	2790	2790	0
506	20230718	115000	2259900	2790	2790	2790	2790	0
507	20230718	114900	2259900	2790	2790	2790	2790	0
508	20230718	114800	2259900	2790	2790	2790	2790	0
509	20230718	114700	2259900	2790	2790	2790	2790	0
510	20230718	114600	2259900	2790	2790	2790	2790	0
511	20230718	114500	2259900	2790	2790	2790	2790	0
512	20230718	114400	2259900	2790	2790	2790	2790	0
513	20230718	114300	2259900	2790	2790	2790	2790	0
514	20230718	114200	2259900	2790	2790	2790	2790	0
515	20230718	114100	2259900	2790	2790	2790	2790	0
516	20230718	114000	2259900	2790	2790	2790	2790	0
517	20230718	113900	2259900	2790	2790	2790	2790	0
518	20230718	113800	2259900	2790	2790	2790	2790	0
519	20230718	113700	2259900	2790	2790	2790	2790	0
520	20230718	113600	2259900	2790	2790	2790	2790	0
521	20230718	113500	2259900	2790	2790	2790	2790	0
522	20230718	113400	2259900	2790	2790	2790	2790	0
523	20230718	113300	2259900	2790	2790	2790	2790	0
524	20230718	113200	2259900	2790	2790	2790	2790	0
525	20230718	113100	2259900	2790	2790	2790	2790	0
526	20230718	113000	2259900	2790	2790	2790	2790	0
527	20230718	112900	2259900	2790	2790	2790	2790	0
528	20230718	112800	2259900	2790	2790	2790	2790	0
529	20230718	112700	2259900	2790	2790	2790	2790	0
530	20230718	112600	2259900	2790	2790	2790	2790	0
531	20230718	112500	2259900	2790	2790	2790	2790	0
532	20230718	112400	2259900	2790	2790	2790	2790	0
533	20230718	112300	2259900	2790	2790	2790	2790	0
534	20230718	112200	2259900	2790	2790	2790	2790	0
535	20230718	112100	2259900	2790	2790	2790	2790	0
536	20230718	112000	2259900	2790	2790	2790	2790	0
537	20230718	111900	2259900	2790	2790	2790	2790	0
538	20230718	111800	2259900	2790	2790	2790	2790	0
539	20230718	111700	2259900	2790	2790	2790	2790	0
540	20230718	111600	2259900	2790	2790	2790	2790	0
541	20230718	111500	2259900	2790	2790	2790	2790	0
542	20230718	111400	2259900	2790	2790	2790	2790	0
543	20230718	111300	2259900	2790	2790	2790	2790	0
544	20230718	111200	2259900	2790	2790	2790	2790	0
545	20230718	111100	2259900	2790	2790	2790	2790	0
546	20230718	111000	2259900	2790	2790	2790	2790	0
547	20230718	110900	2259900	2790	2790	2790	2790	0
548	20230718	110800	2259900	2790	2790	2790	2790	0
549	20230718	110700	2259900	2790	2790	2790	2790	0
550	20230718	110600	2259900	2790	2790	2790	2790	0
551	20230718	110500	2259900	2790	2790	2790	2790	0
552	20230718	110400	2259900	2790	2790	2790	2790	0
553	20230718	110300	2259900	2790	2790	2790	2790	0
554	20230718	110200	2259900	2790	2790	2790	2790	0
555	20230718	110100	2259900	2790	2790	2790	2790	0
556	20230718	110000	2259900	2790	2790	2790	2790	0
557	20230718	105900	2259900	2790	2790	2790	2790	0
558	20230718	105800	2259900	2790	2790	2790	2790	0
559	20230718	105700	2259900	2790	2790	2790	2790	0
560	20230718	105600	2259900	2790	2790	2790	2790	0
561	20230718	105500	2259900	2790	2790	2790	2790	0
562	20230718	105400	2259900	2790	2790	2790	2790	0
563	20230718	105300	2259900	2790	2790	2790	2790	0
564	20230718	105200	2259900	2790	2790	2790	2790	0
565	20230718	105100	2259900	2790	2790	2790	2790	0
566	20230718	105000	2259900	2790	2790	2790	2790	0
567	20230718	104900	2259900	2790	2790	2790	2790	0
568	20230718	104800	2259900	2790	2790	2790	2790	0
569	20230718	104700	2259900	2790	2790	2790	2790	0
570	20230718	104600	2259900	2790	2790	2790	2790	0
571	20230718	104500	2259900	2790	2790	2790	2790	0
572	20230718	104400	2259900	2790	2790	2790	2790	0
573	20230718	104300	2259900	2790	2790	2790	2790	0
574	20230718	104200	2259900	2790	2790	2790	2790	0
575	20230718	104100	2259900	2790	2790	2790	2790	0
576	20230718	104000	2259900	2790	2790	2790	2790	0
577	20230718	103900	2259900	2790	2790	2790	2790	0
578	20230718	103800	2259900	2790	2790	2790	2790	0
579	20230718	103700	2259900	2790	2790	2790	2790	0
580	20230718	103600	2259900	2790	2790	2790	2790	0
581	20230718	103500	2259900	2790	2790	2790	2790	0
582	20230718	103400	2259900	2790	2790	2790	2790	0
583	20230718	103300	2259900	2790	2790	2790	2790	0
584	20230718	103200	2259900	2790	2790	2790	2790	0
585	20230718	103100	2259900	2790	2790	2790	2790	0
586	20230718	103000	2259900	2790	2790	2790	2790	0
587	20230718	102900	2259900	2790	2790	2790	2790	0
588	20230718	102800	2259900	2790	2790	2790	2790	0
589	20230718	102700	2259900	2790	2790	2790	2790	0
590	20230718	102600	2259900	2790	2790	2790	2790	0
591	20230718	102500	2259900	2790	2790	2790	2790	0
592	20230718	102400	2259900	2790	2790	2790	2790	0
593	20230718	102300	2259900	2790	2790	2790	2790	0
594	20230718	102200	2259900	2790	2790	2790	2790	0
595	20230718	102100	2259900	2790	2790	2790	2790	0
596	20230718	102000	2259900	2790	2790	2790	2790	0
597	20230718	101900	2259900	2790	2790	2790	2790	0
598	20230718	101800	2259900	2790	2790	2790	2790	0
599	20230718	101700	2259900	2790	2790	2790	2790	0
600	20230718	101600	2259900	2790	2790	2790	2790	0
601	20230718	101500	2259900	2790	2790	2790	2790	0
602	20230718	101400	2259900	2790	2790	2790	2790	0
603	20230718	101300	2259900	2790	2790	2790	2790	0
604	20230718	101200	2259900	2790	2790	2790	2790	10
605	20230718	101100	2232000	2790	2790	2790	2790	350
606	20230718	101000	1255500	2790	2790	2790	2790	0
607	20230718	100900	1255500	2790	2790	2790	2790	0
608	20230718	100800	1255500	2790	2790	2790	2790	227
609	20230718	100700	622170	2790	2790	2790	2790	0
610	20230718	100600	622170	2790	2790	2790	2790	0
611	20230718	100500	622170	2790	2790	2790	2790	223
612	20230718	100400	0	2790	2790	2790	2790	0
613	20230718	100300	0	2790	2790	2790	2790	0
614	20230718	100200	0	2790	2790	2790	2790	0
615	20230718	100100	0	2790	2790	2790	2790	0
616	20230718	100000	0	2790	2790	2790	2790	0
617	20230718	095900	0	2790	2790	2790	2790	0
618	20230718	095800	0	2790	2790	2790	2790	0
619	20230718	095700	0	2790	2790	2790	2790	0
620	20230718	095600	0	2790	2790	2790	2790	0
621	20230718	095500	0	2790	2790	2790	2790	0
622	20230718	095400	0	2790	2790	2790	2790	0
623	20230718	095300	0	2790	2790	2790	2790	0
624	20230718	095200	0	2790	2790	2790	2790	0
625	20230718	095100	0	2790	2790	2790	2790	0
626	20230718	095000	0	2790	2790	2790	2790	0
627	20230718	094900	0	2790	2790	2790	2790	0
628	20230718	094800	0	2790	2790	2790	2790	0
629	20230718	094700	0	2790	2790	2790	2790	0
630	20230718	094600	0	2790	2790	2790	2790	0
631	20230718	094500	0	2790	2790	2790	2790	0
632	20230718	094400	0	2790	2790	2790	2790	0
633	20230718	094300	0	2790	2790	2790	2790	0
634	20230718	094200	0	2790	2790	2790	2790	0
635	20230718	094100	0	2790	2790	2790	2790	0
636	20230718	094000	0	2790	2790	2790	2790	0
637	20230718	093900	0	2790	2790	2790	2790	0
638	20230718	093800	0	2790	2790	2790	2790	0
639	20230718	093700	0	2790	2790	2790	2790	0
640	20230718	093600	0	2790	2790	2790	2790	0
641	20230718	093500	0	2790	2790	2790	2790	0
642	20230718	093400	0	2790	2790	2790	2790	0
643	20230718	093300	0	2790	2790	2790	2790	0
644	20230718	093200	0	2790	2790	2790	2790	0
645	20230718	093100	0	2790	2790	2790	2790	0
646	20230718	093000	0	2790	2790	2790	2790	0
647	20230718	092900	0	2790	2790	2790	2790	0
648	20230718	092800	0	2790	2790	2790	2790	0
649	20230718	092700	0	2790	2790	2790	2790	0
650	20230718	092600	0	2790	2790	2790	2790	0
651	20230718	092500	0	2790	2790	2790	2790	0
652	20230718	092400	0	2790	2790	2790	2790	0
653	20230718	092300	0	2790	2790	2790	2790	0
654	20230718	092200	0	2790	2790	2790	2790	0
655	20230718	092100	0	2790	2790	2790	2790	0
656	20230718	092000	0	2790	2790	2790	2790	0
657	20230718	091900	0	2790	2790	2790	2790	0
658	20230718	091800	0	2790	2790	2790	2790	0
659	20230718	091700	0	2790	2790	2790	2790	0
660	20230718	091600	0	2790	2790	2790	2790	0
661	20230718	091500	0	2790	2790	2790	2790	0
662	20230718	091400	0	2790	2790	2790	2790	0
663	20230718	091300	0	2790	2790	2790	2790	0
664	20230718	091200	0	2790	2790	2790	2790	0
665	20230718	091100	0	2790	2790	2790	2790	0
666	20230718	091000	0	2790	2790	2790	2790	0
667	20230718	090900	0	2790	2790	2790	2790	0
668	20230718	090800	0	2790	2790	2790	2790	0
669	20230718	090700	0	2790	2790	2790	2790	0
670	20230718	090600	0	2790	2790	2790	2790	0
671	20230718	090500	0	2790	2790	2790	2790	0
672	20230718	090400	0	2790	2790	2790	2790	0
673	20230718	090300	0	2790	2790	2790	2790	0
674	20230718	090200	0	2790	2790	2790	2790	0
675	20230718	090100	0	2790	2790	2790	2790	0
676	20230718	090000	0	2790	2790	2790	2790	0