KissMeData/253610/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	202000	4016573	1860	1810	1860	1810	268
3	20230703	201900	4016573	1860	1860	1860	1860	0
4	20230703	201800	4016573	1860	1860	1860	1860	0
5	20230703	201700	4016573	1860	1860	1860	1860	0
6	20230703	201600	4016573	1860	1860	1860	1860	0
7	20230703	201500	4016573	1860	1860	1860	1860	0
8	20230703	201400	4016573	1860	1860	1860	1860	0
9	20230703	201300	4016573	1860	1860	1860	1860	0
10	20230703	201200	4016573	1860	1860	1860	1860	0
11	20230703	201100	4016573	1860	1860	1860	1860	0
12	20230703	201000	4016573	1860	1860	1860	1860	0
13	20230703	200900	4016573	1860	1860	1860	1860	0
14	20230703	200800	4016573	1860	1860	1860	1860	0
15	20230703	200700	4016573	1860	1860	1860	1860	0
16	20230703	200600	4016573	1860	1860	1860	1860	0
17	20230703	200500	4016573	1860	1860	1860	1860	0
18	20230703	200400	4016573	1860	1860	1860	1860	0
19	20230703	200300	4016573	1860	1860	1860	1860	0
20	20230703	200200	4016573	1860	1860	1860	1860	0
21	20230703	200100	4016573	1860	1860	1860	1860	0
22	20230703	200000	4016573	1860	1860	1860	1860	0
23	20230703	195900	4016573	1860	1860	1860	1860	0
24	20230703	195800	4016573	1860	1860	1860	1860	0
25	20230703	195700	4016573	1860	1860	1860	1860	0
26	20230703	195600	4016573	1860	1860	1860	1860	0
27	20230703	195500	4016573	1860	1860	1860	1860	0
28	20230703	195400	4016573	1860	1860	1860	1860	0
29	20230703	195300	4016573	1860	1860	1860	1860	0
30	20230703	195200	4016573	1860	1860	1860	1860	0
31	20230703	195100	4016573	1860	1860	1860	1860	0
32	20230703	195000	4016573	1860	1810	1860	1810	268
33	20230703	194900	4016573	1860	1860	1860	1860	0
34	20230703	194800	4016573	1860	1860	1860	1860	0
35	20230703	194700	4016573	1860	1860	1860	1860	0
36	20230703	194600	4016573	1860	1860	1860	1860	0
37	20230703	194500	4016573	1860	1860	1860	1860	0
38	20230703	194400	4016573	1860	1860	1860	1860	0
39	20230703	194300	4016573	1860	1860	1860	1860	0
40	20230703	194200	4016573	1860	1860	1860	1860	0
41	20230703	194100	4016573	1860	1860	1860	1860	0
42	20230703	194000	4016573	1860	1860	1860	1860	0
43	20230703	193900	4016573	1860	1860	1860	1860	0
44	20230703	193800	4016573	1860	1860	1860	1860	0
45	20230703	193700	4016573	1860	1860	1860	1860	0
46	20230703	193600	4016573	1860	1860	1860	1860	0
47	20230703	193500	4016573	1860	1860	1860	1860	0
48	20230703	193400	4016573	1860	1860	1860	1860	0
49	20230703	193300	4016573	1860	1860	1860	1860	0
50	20230703	193200	4016573	1860	1860	1860	1860	0
51	20230703	193100	4016573	1860	1860	1860	1860	0
52	20230703	193000	4016573	1860	1860	1860	1860	0
53	20230703	192900	4016573	1860	1860	1860	1860	0
54	20230703	192800	4016573	1860	1860	1860	1860	0
55	20230703	192700	4016573	1860	1860	1860	1860	0
56	20230703	192600	4016573	1860	1860	1860	1860	0
57	20230703	192500	4016573	1860	1860	1860	1860	0
58	20230703	192400	4016573	1860	1860	1860	1860	0
59	20230703	192300	4016573	1860	1860	1860	1860	0
60	20230703	192200	4016573	1860	1860	1860	1860	0
61	20230703	192100	4016573	1860	1860	1860	1860	0
62	20230703	192000	4016573	1860	1810	1860	1810	268
63	20230703	191900	4016573	1860	1860	1860	1860	0
64	20230703	191800	4016573	1860	1860	1860	1860	0
65	20230703	191700	4016573	1860	1860	1860	1860	0
66	20230703	191600	4016573	1860	1860	1860	1860	0
67	20230703	191500	4016573	1860	1860	1860	1860	0
68	20230703	191400	4016573	1860	1860	1860	1860	0
69	20230703	191300	4016573	1860	1860	1860	1860	0
70	20230703	191200	4016573	1860	1860	1860	1860	0
71	20230703	191100	4016573	1860	1860	1860	1860	0
72	20230703	191000	4016573	1860	1860	1860	1860	0
73	20230703	190900	4016573	1860	1860	1860	1860	0
74	20230703	190800	4016573	1860	1860	1860	1860	0
75	20230703	190700	4016573	1860	1860	1860	1860	0
76	20230703	190600	4016573	1860	1860	1860	1860	0
77	20230703	190500	4016573	1860	1860	1860	1860	0
78	20230703	190400	4016573	1860	1860	1860	1860	0
79	20230703	190300	4016573	1860	1860	1860	1860	0
80	20230703	190200	4016573	1860	1860	1860	1860	0
81	20230703	190100	4016573	1860	1860	1860	1860	0
82	20230703	190000	4016573	1860	1860	1860	1860	0
83	20230703	185900	4016573	1860	1860	1860	1860	0
84	20230703	185800	4016573	1860	1860	1860	1860	0
85	20230703	185700	4016573	1860	1860	1860	1860	0
86	20230703	185600	4016573	1860	1860	1860	1860	0
87	20230703	185500	4016573	1860	1860	1860	1860	0
88	20230703	185400	4016573	1860	1860	1860	1860	0
89	20230703	185300	4016573	1860	1860	1860	1860	0
90	20230703	185200	4016573	1860	1860	1860	1860	0
91	20230703	185100	4016573	1860	1860	1860	1860	0
92	20230703	185000	4016573	1860	1810	1860	1810	268
93	20230703	184900	4016573	1860	1860	1860	1860	0
94	20230703	184800	4016573	1860	1860	1860	1860	0
95	20230703	184700	4016573	1860	1860	1860	1860	0
96	20230703	184600	4016573	1860	1860	1860	1860	0
97	20230703	184500	4016573	1860	1860	1860	1860	0
98	20230703	184400	4016573	1860	1860	1860	1860	0
99	20230703	184300	4016573	1860	1860	1860	1860	0
100	20230703	184200	4016573	1860	1860	1860	1860	0
101	20230703	184100	4016573	1860	1860	1860	1860	0
102	20230703	184000	4016573	1860	1860	1860	1860	0
103	20230703	183900	4016573	1860	1860	1860	1860	0
104	20230703	183800	4016573	1860	1860	1860	1860	0
105	20230703	183700	4016573	1860	1860	1860	1860	0
106	20230703	183600	4016573	1860	1860	1860	1860	0
107	20230703	183500	4016573	1860	1860	1860	1860	0
108	20230703	183400	4016573	1860	1860	1860	1860	0
109	20230703	183300	4016573	1860	1860	1860	1860	0
110	20230703	183200	4016573	1860	1860	1860	1860	0
111	20230703	183100	4016573	1860	1860	1860	1860	0
112	20230703	183000	4016573	1860	1860	1860	1860	0
113	20230703	182900	4016573	1860	1860	1860	1860	0
114	20230703	182800	4016573	1860	1860	1860	1860	0
115	20230703	182700	4016573	1860	1860	1860	1860	0
116	20230703	182600	4016573	1860	1860	1860	1860	0
117	20230703	182500	4016573	1860	1860	1860	1860	0
118	20230703	182400	4016573	1860	1860	1860	1860	0
119	20230703	182300	4016573	1860	1860	1860	1860	0
120	20230703	182200	4016573	1860	1860	1860	1860	0
121	20230703	182100	4016573	1860	1860	1860	1860	0
122	20230703	182000	4016573	1860	1810	1860	1810	268
123	20230703	181900	4016573	1860	1860	1860	1860	0
124	20230703	181800	4016573	1860	1860	1860	1860	0
125	20230703	181700	4016573	1860	1860	1860	1860	0
126	20230703	181600	4016573	1860	1860	1860	1860	0
127	20230703	181500	4016573	1860	1860	1860	1860	0
128	20230703	181400	4016573	1860	1860	1860	1860	0
129	20230703	181300	4016573	1860	1860	1860	1860	0
130	20230703	181200	4016573	1860	1860	1860	1860	0
131	20230703	181100	4016573	1860	1860	1860	1860	0
132	20230703	181000	4016573	1860	1860	1860	1860	0
133	20230703	180900	4016573	1860	1860	1860	1860	0
134	20230703	180800	4016573	1860	1860	1860	1860	0
135	20230703	180700	4016573	1860	1860	1860	1860	0
136	20230703	180600	4016573	1860	1860	1860	1860	0
137	20230703	180500	4016573	1860	1860	1860	1860	0
138	20230703	180400	4016573	1860	1860	1860	1860	0
139	20230703	180300	4016573	1860	1860	1860	1860	0
140	20230703	180200	4016573	1860	1860	1860	1860	0
141	20230703	180100	4016573	1860	1860	1860	1860	0
142	20230703	180000	4016573	1860	1860	1860	1860	0
143	20230703	175900	4016573	1860	1860	1860	1860	0
144	20230703	175800	4016573	1860	1860	1860	1860	0
145	20230703	175700	4016573	1860	1860	1860	1860	0
146	20230703	175600	4016573	1860	1860	1860	1860	0
147	20230703	175500	4016573	1860	1860	1860	1860	0
148	20230703	175400	4016573	1860	1860	1860	1860	0
149	20230703	175300	4016573	1860	1860	1860	1860	0
150	20230703	175200	4016573	1860	1860	1860	1860	0
151	20230703	175100	4016573	1860	1860	1860	1860	0
152	20230703	175000	4016573	1860	1810	1860	1810	268
153	20230703	174900	4016573	1860	1860	1860	1860	0
154	20230703	174800	4016573	1860	1860	1860	1860	0
155	20230703	174700	4016573	1860	1860	1860	1860	0
156	20230703	174600	4016573	1860	1860	1860	1860	0
157	20230703	174500	4016573	1860	1860	1860	1860	0
158	20230703	174400	4016573	1860	1860	1860	1860	0
159	20230703	174300	4016573	1860	1860	1860	1860	0
160	20230703	174200	4016573	1860	1860	1860	1860	0
161	20230703	174100	4016573	1860	1860	1860	1860	0
162	20230703	174000	4016573	1860	1860	1860	1860	0
163	20230703	173900	4016573	1860	1860	1860	1860	0
164	20230703	173800	4016573	1860	1860	1860	1860	0
165	20230703	173700	4016573	1860	1860	1860	1860	0
166	20230703	173600	4016573	1860	1860	1860	1860	0
167	20230703	173500	4016573	1860	1860	1860	1860	0
168	20230703	173400	4016573	1860	1860	1860	1860	0
169	20230703	173300	4016573	1860	1860	1860	1860	0
170	20230703	173200	4016573	1860	1860	1860	1860	0
171	20230703	173100	4016573	1860	1860	1860	1860	0
172	20230703	173000	4016573	1860	1860	1860	1860	0
173	20230703	172900	4016573	1860	1860	1860	1860	0
174	20230703	172800	4016573	1860	1860	1860	1860	0
175	20230703	172700	4016573	1860	1860	1860	1860	0
176	20230703	172600	4016573	1860	1860	1860	1860	0
177	20230703	172500	4016573	1860	1860	1860	1860	0
178	20230703	172400	4016573	1860	1860	1860	1860	0
179	20230703	172300	4016573	1860	1860	1860	1860	0
180	20230703	172200	4016573	1860	1860	1860	1860	0
181	20230703	172100	4016573	1860	1860	1860	1860	0
182	20230703	172000	4016573	1860	1810	1860	1810	268
183	20230703	171900	4016573	1860	1860	1860	1860	0
184	20230703	171800	4016573	1860	1860	1860	1860	0
185	20230703	171700	4016573	1860	1860	1860	1860	0
186	20230703	171600	4016573	1860	1860	1860	1860	0
187	20230703	171500	4016573	1860	1860	1860	1860	0
188	20230703	171400	4016573	1860	1860	1860	1860	0
189	20230703	171300	4016573	1860	1860	1860	1860	0
190	20230703	171200	4016573	1860	1860	1860	1860	0
191	20230703	171100	4016573	1860	1860	1860	1860	0
192	20230703	171000	4016573	1860	1860	1860	1860	0
193	20230703	170900	4016573	1860	1860	1860	1860	0
194	20230703	170800	4016573	1860	1860	1860	1860	0
195	20230703	170700	4016573	1860	1860	1860	1860	0
196	20230703	170600	4016573	1860	1860	1860	1860	0
197	20230703	170500	4016573	1860	1860	1860	1860	0
198	20230703	170400	4016573	1860	1860	1860	1860	0
199	20230703	170300	4016573	1860	1860	1860	1860	0
200	20230703	170200	4016573	1860	1860	1860	1860	0
201	20230703	170100	4016573	1860	1860	1860	1860	0
202	20230703	170000	4016573	1860	1860	1860	1860	0
203	20230703	165900	4016573	1860	1860	1860	1860	0
204	20230703	165800	4016573	1860	1860	1860	1860	0
205	20230703	165700	4016573	1860	1860	1860	1860	0
206	20230703	165600	4016573	1860	1860	1860	1860	0
207	20230703	165500	4016573	1860	1860	1860	1860	0
208	20230703	165400	4016573	1860	1860	1860	1860	0
209	20230703	165300	4016573	1860	1860	1860	1860	0
210	20230703	165200	4016573	1860	1860	1860	1860	0
211	20230703	165100	4016573	1860	1860	1860	1860	0
212	20230703	165000	4016573	1860	1810	1860	1810	268
213	20230703	164900	4016573	1860	1860	1860	1860	0
214	20230703	164800	4016573	1860	1860	1860	1860	0
215	20230703	164700	4016573	1860	1860	1860	1860	0
216	20230703	164600	4016573	1860	1860	1860	1860	0
217	20230703	164500	4016573	1860	1860	1860	1860	0
218	20230703	164400	4016573	1860	1860	1860	1860	0
219	20230703	164300	4016573	1860	1860	1860	1860	0
220	20230703	164200	4016573	1860	1860	1860	1860	0
221	20230703	164100	4016573	1860	1860	1860	1860	0
222	20230703	164000	4016573	1860	1860	1860	1860	0
223	20230703	163900	4016573	1860	1860	1860	1860	0
224	20230703	163800	4016573	1860	1860	1860	1860	0
225	20230703	163700	4016573	1860	1860	1860	1860	0
226	20230703	163600	4016573	1860	1860	1860	1860	0
227	20230703	163500	4016573	1860	1860	1860	1860	0
228	20230703	163400	4016573	1860	1860	1860	1860	0
229	20230703	163300	4016573	1860	1860	1860	1860	0
230	20230703	163200	4016573	1860	1860	1860	1860	0
231	20230703	163100	4016573	1860	1860	1860	1860	0
232	20230703	163000	4016573	1860	1860	1860	1860	0
233	20230703	162900	4016573	1860	1860	1860	1860	0
234	20230703	162800	4016573	1860	1860	1860	1860	0
235	20230703	162700	4016573	1860	1860	1860	1860	0
236	20230703	162600	4016573	1860	1860	1860	1860	0
237	20230703	162500	4016573	1860	1860	1860	1860	0
238	20230703	162400	4016573	1860	1860	1860	1860	0
239	20230703	162300	4016573	1860	1860	1860	1860	0
240	20230703	162200	4016573	1860	1860	1860	1860	0
241	20230703	162100	4016573	1860	1860	1860	1860	0
242	20230703	162000	4016573	1860	1810	1860	1810	268
243	20230703	161900	4016573	1860	1860	1860	1860	0
244	20230703	161800	4016573	1860	1860	1860	1860	0
245	20230703	161700	4016573	1860	1860	1860	1860	0
246	20230703	161600	4016573	1860	1860	1860	1860	0
247	20230703	161500	4016573	1860	1860	1860	1860	0
248	20230703	161400	4016573	1860	1860	1860	1860	0
249	20230703	161300	4016573	1860	1860	1860	1860	0
250	20230703	161200	4016573	1860	1860	1860	1860	0
251	20230703	161100	4016573	1860	1860	1860	1860	0
252	20230703	161000	4016573	1860	1860	1860	1860	0
253	20230703	160900	4016573	1860	1860	1860	1860	0
254	20230703	160800	4016573	1860	1860	1860	1860	0
255	20230703	160700	4016573	1860	1860	1860	1860	0
256	20230703	160600	4016573	1860	1860	1860	1860	0
257	20230703	160500	4016573	1860	1860	1860	1860	0
258	20230703	160400	4016573	1860	1860	1860	1860	0
259	20230703	160300	4016573	1860	1860	1860	1860	0
260	20230703	160200	4016573	1860	1860	1860	1860	0
261	20230703	160100	4016573	1860	1860	1860	1860	0
262	20230703	160000	4016573	1860	1860	1860	1860	0
263	20230703	155900	4016573	1860	1860	1860	1860	0
264	20230703	155800	4016573	1860	1860	1860	1860	0
265	20230703	155700	4016573	1860	1860	1860	1860	0
266	20230703	155600	4016573	1860	1860	1860	1860	0
267	20230703	155500	4016573	1860	1860	1860	1860	0
268	20230703	155400	4016573	1860	1860	1860	1860	0
269	20230703	155300	4016573	1860	1860	1860	1860	0
270	20230703	155200	4016573	1860	1860	1860	1860	0
271	20230703	155100	4016573	1860	1860	1860	1860	0
272	20230703	155000	4016573	1860	1810	1860	1810	268
273	20230703	154900	4016573	1860	1860	1860	1860	0
274	20230703	154800	4016573	1860	1860	1860	1860	0
275	20230703	154700	4016573	1860	1860	1860	1860	0
276	20230703	154600	4016573	1860	1860	1860	1860	0
277	20230703	154500	4016573	1860	1860	1860	1860	0
278	20230703	154400	4016573	1860	1860	1860	1860	0
279	20230703	154300	4016573	1860	1860	1860	1860	0
280	20230703	154200	4016573	1860	1860	1860	1860	0
281	20230703	154100	4016573	1860	1860	1860	1860	0
282	20230703	154000	4016573	1860	1860	1860	1860	0
283	20230703	153900	4016573	1860	1860	1860	1860	0
284	20230703	153800	4016573	1860	1860	1860	1860	0
285	20230703	153700	4016573	1860	1860	1860	1860	0
286	20230703	153600	4016573	1860	1860	1860	1860	0
287	20230703	153500	4016573	1860	1860	1860	1860	0
288	20230703	153400	4016573	1860	1860	1860	1860	0
289	20230703	153300	4016573	1860	1860	1860	1860	0
290	20230703	153200	4016573	1860	1860	1860	1860	0
291	20230703	153100	4016573	1860	1860	1860	1860	0
292	20230703	153000	4016573	1860	1860	1860	1860	0
293	20230703	152900	4016573	1860	1860	1860	1860	0
294	20230703	152800	4016573	1860	1860	1860	1860	0
295	20230703	152700	4016573	1860	1860	1860	1860	0
296	20230703	152600	4016573	1860	1860	1860	1860	0
297	20230703	152500	4016573	1860	1860	1860	1860	0
298	20230703	152400	4016573	1860	1860	1860	1860	0
299	20230703	152300	4016573	1860	1860	1860	1860	0
300	20230703	152200	4016573	1860	1860	1860	1860	0
301	20230703	152100	4016573	1860	1860	1860	1860	0
302	20230703	152000	4016573	1860	1860	1860	1860	0
303	20230703	151900	4016573	1860	1860	1860	1860	0
304	20230703	151800	4016573	1860	1860	1860	1860	0
305	20230703	151700	4016573	1860	1860	1860	1860	0
306	20230703	151600	4016573	1860	1860	1860	1860	0
307	20230703	151500	4016573	1860	1860	1860	1860	0
308	20230703	151400	4016573	1860	1860	1860	1860	0
309	20230703	151300	4016573	1860	1860	1860	1860	0
310	20230703	151200	4016573	1860	1860	1860	1860	0
311	20230703	151100	4016573	1860	1860	1860	1860	0
312	20230703	151000	4016573	1860	1860	1860	1860	0
313	20230703	150900	4016573	1860	1860	1860	1860	0
314	20230703	150800	4016573	1860	1860	1860	1860	0
315	20230703	150700	4016573	1860	1810	1860	1810	268
316	20230703	150600	3531243	1870	1870	1870	1870	0
317	20230703	150500	3531243	1870	1870	1870	1870	0
318	20230703	150400	3531243	1870	1870	1870	1870	0
319	20230703	150300	3531243	1870	1870	1870	1870	0
320	20230703	150200	3531243	1870	1870	1870	1870	0
321	20230703	150100	3531243	1870	1870	1870	1870	0
322	20230703	150000	3531243	1870	1870	1870	1870	132
323	20230703	145900	3284403	1870	1870	1870	1870	0
324	20230703	145800	3284403	1870	1870	1870	1870	0
325	20230703	145700	3284403	1870	1870	1870	1870	0
326	20230703	145600	3284403	1870	1870	1870	1870	0
327	20230703	145500	3284403	1870	1870	1870	1870	0
328	20230703	145400	3284403	1870	1870	1870	1870	0
329	20230703	145300	3284403	1870	1870	1870	1870	0
330	20230703	145200	3284403	1870	1870	1870	1870	0
331	20230703	145100	3284403	1870	1870	1870	1870	0
332	20230703	145000	3284403	1870	1870	1870	1870	0
333	20230703	144900	3284403	1870	1870	1870	1870	0
334	20230703	144800	3284403	1870	1870	1870	1870	0
335	20230703	144700	3284403	1870	1870	1870	1870	0
336	20230703	144600	3284403	1870	1870	1870	1870	0
337	20230703	144500	3284403	1870	1870	1870	1870	0
338	20230703	144400	3284403	1870	1870	1870	1870	0
339	20230703	144300	3284403	1870	1870	1870	1870	0
340	20230703	144200	3284403	1870	1870	1870	1870	0
341	20230703	144100	3284403	1870	1870	1870	1870	0
342	20230703	144000	3284403	1870	1870	1870	1870	0
343	20230703	143900	3284403	1870	1870	1870	1870	0
344	20230703	143800	3284403	1870	1870	1870	1870	0
345	20230703	143700	3284403	1870	1870	1870	1870	0
346	20230703	143600	3284403	1870	1870	1870	1870	0
347	20230703	143500	3284403	1870	1870	1870	1870	0
348	20230703	143400	3284403	1870	1870	1870	1870	0
349	20230703	143300	3284403	1870	1870	1870	1870	0
350	20230703	143200	3284403	1870	1870	1870	1870	0
351	20230703	143100	3284403	1870	1870	1870	1870	0
352	20230703	143000	3284403	1870	1870	1870	1870	0
353	20230703	142900	3284403	1870	1870	1870	1870	0
354	20230703	142800	3284403	1870	1870	1870	1870	0
355	20230703	142700	3284403	1870	1870	1870	1870	0
356	20230703	142600	3284403	1870	1870	1870	1870	0
357	20230703	142500	3284403	1870	1870	1870	1870	0
358	20230703	142400	3284403	1870	1870	1870	1870	0
359	20230703	142300	3284403	1870	1870	1870	1870	0
360	20230703	142200	3284403	1870	1870	1870	1870	0
361	20230703	142100	3284403	1870	1870	1870	1870	0
362	20230703	142000	3284403	1870	1870	1870	1870	0
363	20230703	141900	3284403	1870	1870	1870	1870	0
364	20230703	141800	3284403	1870	1870	1870	1870	0
365	20230703	141700	3284403	1870	1870	1870	1870	0
366	20230703	141600	3284403	1870	1870	1870	1870	0
367	20230703	141500	3284403	1870	1870	1870	1870	0
368	20230703	141400	3284403	1870	1870	1870	1870	0
369	20230703	141300	3284403	1870	1870	1870	1870	0
370	20230703	141200	3284403	1870	1870	1870	1870	0
371	20230703	141100	3284403	1870	1870	1870	1870	0
372	20230703	141000	3284403	1870	1870	1870	1870	0
373	20230703	140900	3284403	1870	1870	1870	1870	0
374	20230703	140800	3284403	1870	1870	1870	1870	0
375	20230703	140700	3284403	1870	1870	1870	1870	0
376	20230703	140600	3284403	1870	1870	1870	1870	0
377	20230703	140500	3284403	1870	1870	1870	1870	0
378	20230703	140400	3284403	1870	1870	1870	1870	0
379	20230703	140300	3284403	1870	1870	1870	1870	0
380	20230703	140200	3284403	1870	1870	1870	1870	0
381	20230703	140100	3284403	1870	1870	1870	1870	0
382	20230703	140000	3284403	1870	1870	1870	1870	0
383	20230703	135900	3284403	1870	1870	1870	1870	0
384	20230703	135800	3284403	1870	1870	1870	1870	0
385	20230703	135700	3284403	1870	1870	1870	1870	0
386	20230703	135600	3284403	1870	1870	1870	1870	0
387	20230703	135500	3284403	1870	1870	1870	1870	0
388	20230703	135400	3284403	1870	1870	1870	1870	0
389	20230703	135300	3284403	1870	1870	1870	1870	0
390	20230703	135200	3284403	1870	1870	1870	1870	0
391	20230703	135100	3284403	1870	1870	1870	1870	0
392	20230703	135000	3284403	1870	1870	1870	1870	0
393	20230703	134900	3284403	1870	1870	1870	1870	0
394	20230703	134800	3284403	1870	1870	1870	1870	0
395	20230703	134700	3284403	1870	1870	1870	1870	0
396	20230703	134600	3284403	1870	1870	1870	1870	0
397	20230703	134500	3284403	1870	1870	1870	1870	0
398	20230703	134400	3284403	1870	1870	1870	1870	0
399	20230703	134300	3284403	1870	1870	1870	1870	0
400	20230703	134200	3284403	1870	1870	1870	1870	0
401	20230703	134100	3284403	1870	1870	1870	1870	0
402	20230703	134000	3284403	1870	1870	1870	1870	0
403	20230703	133900	3284403	1870	1870	1870	1870	0
404	20230703	133800	3284403	1870	1870	1870	1870	0
405	20230703	133700	3284403	1870	1870	1870	1870	0
406	20230703	133600	3284403	1870	1870	1870	1870	0
407	20230703	133500	3284403	1870	1870	1870	1870	0
408	20230703	133400	3284403	1870	1870	1870	1870	0
409	20230703	133300	3284403	1870	1870	1870	1870	0
410	20230703	133200	3284403	1870	1870	1870	1870	0
411	20230703	133100	3284403	1870	1870	1870	1870	0
412	20230703	133000	3284403	1870	1870	1870	1870	0
413	20230703	132900	3284403	1870	1870	1870	1870	0
414	20230703	132800	3284403	1870	1870	1870	1870	0
415	20230703	132700	3284403	1870	1870	1870	1870	1
416	20230703	132600	3282533	1792	1792	1792	1792	0
417	20230703	132500	3282533	1792	1792	1792	1792	0
418	20230703	132400	3282533	1792	1792	1792	1792	0
419	20230703	132300	3282533	1792	1792	1792	1792	0
420	20230703	132200	3282533	1792	1792	1792	1792	0
421	20230703	132100	3282533	1792	1792	1792	1792	0
422	20230703	132000	3282533	1792	1792	1792	1792	0
423	20230703	131900	3282533	1792	1792	1792	1792	0
424	20230703	131800	3282533	1792	1792	1792	1792	0
425	20230703	131700	3282533	1792	1792	1792	1792	0
426	20230703	131600	3282533	1792	1792	1792	1792	0
427	20230703	131500	3282533	1792	1792	1792	1792	0
428	20230703	131400	3282533	1792	1792	1792	1792	0
429	20230703	131300	3282533	1792	1792	1792	1792	0
430	20230703	131200	3282533	1792	1792	1792	1792	0
431	20230703	131100	3282533	1792	1792	1792	1792	0
432	20230703	131000	3282533	1792	1792	1792	1792	0
433	20230703	130900	3282533	1792	1792	1792	1792	0
434	20230703	130800	3282533	1792	1792	1792	1792	0
435	20230703	130700	3282533	1792	1792	1792	1792	0
436	20230703	130600	3282533	1792	1792	1792	1792	0
437	20230703	130500	3282533	1792	1792	1792	1792	0
438	20230703	130400	3282533	1792	1792	1792	1792	0
439	20230703	130300	3282533	1792	1792	1792	1792	0
440	20230703	130200	3282533	1792	1792	1792	1792	0
441	20230703	130100	3282533	1792	1792	1792	1792	0
442	20230703	130000	3282533	1792	1792	1792	1792	0
443	20230703	125900	3282533	1792	1792	1792	1792	0
444	20230703	125800	3282533	1792	1792	1792	1792	0
445	20230703	125700	3282533	1792	1792	1792	1792	0
446	20230703	125600	3282533	1792	1792	1792	1792	0
447	20230703	125500	3282533	1792	1792	1792	1792	0
448	20230703	125400	3282533	1792	1792	1792	1792	0
449	20230703	125300	3282533	1792	1792	1792	1792	0
450	20230703	125200	3282533	1792	1792	1792	1792	0
451	20230703	125100	3282533	1792	1792	1792	1792	0
452	20230703	125000	3282533	1792	1792	1792	1792	0
453	20230703	124900	3282533	1792	1792	1792	1792	0
454	20230703	124800	3282533	1792	1792	1792	1792	359
455	20230703	124700	2639205	1880	1880	1880	1880	0
456	20230703	124600	2639205	1880	1880	1880	1880	0
457	20230703	124500	2639205	1880	1880	1880	1880	0
458	20230703	124400	2639205	1880	1880	1880	1880	0
459	20230703	124300	2639205	1880	1880	1880	1880	0
460	20230703	124200	2639205	1880	1880	1880	1880	0
461	20230703	124100	2639205	1880	1880	1880	1880	0
462	20230703	124000	2639205	1880	1880	1880	1880	0
463	20230703	123900	2639205	1880	1880	1880	1880	0
464	20230703	123800	2639205	1880	1880	1880	1880	0
465	20230703	123700	2639205	1880	1880	1880	1880	0
466	20230703	123600	2639205	1880	1880	1880	1880	0
467	20230703	123500	2639205	1880	1880	1880	1880	0
468	20230703	123400	2639205	1880	1880	1880	1880	0
469	20230703	123300	2639205	1880	1880	1880	1880	0
470	20230703	123200	2639205	1880	1880	1880	1880	0
471	20230703	123100	2639205	1880	1880	1880	1880	0
472	20230703	123000	2639205	1880	1880	1880	1880	0
473	20230703	122900	2639205	1880	1880	1880	1880	0
474	20230703	122800	2639205	1880	1880	1880	1880	0
475	20230703	122700	2639205	1880	1880	1880	1880	0
476	20230703	122600	2639205	1880	1880	1880	1880	0
477	20230703	122500	2639205	1880	1880	1880	1880	0
478	20230703	122400	2639205	1880	1880	1880	1880	0
479	20230703	122300	2639205	1880	1880	1880	1880	0
480	20230703	122200	2639205	1880	1880	1880	1880	0
481	20230703	122100	2639205	1880	1880	1880	1880	0
482	20230703	122000	2639205	1880	1880	1880	1880	0
483	20230703	121900	2639205	1880	1880	1880	1880	0
484	20230703	121800	2639205	1880	1880	1880	1880	0
485	20230703	121700	2639205	1880	1880	1880	1880	0
486	20230703	121600	2639205	1880	1880	1880	1880	0
487	20230703	121500	2639205	1880	1880	1880	1880	0
488	20230703	121400	2639205	1880	1880	1880	1880	0
489	20230703	121300	2639205	1880	1880	1880	1880	0
490	20230703	121200	2639205	1880	1880	1880	1880	0
491	20230703	121100	2639205	1880	1880	1880	1880	0
492	20230703	121000	2639205	1880	1880	1880	1880	0
493	20230703	120900	2639205	1880	1880	1880	1880	0
494	20230703	120800	2639205	1880	1880	1880	1880	0
495	20230703	120700	2639205	1880	1880	1880	1880	0
496	20230703	120600	2639205	1880	1880	1880	1880	0
497	20230703	120500	2639205	1880	1880	1880	1880	0
498	20230703	120400	2639205	1880	1880	1880	1880	0
499	20230703	120300	2639205	1880	1880	1880	1880	0
500	20230703	120200	2639205	1880	1880	1880	1880	0
501	20230703	120100	2639205	1880	1880	1880	1880	0
502	20230703	120000	2639205	1880	1880	1880	1880	0
503	20230703	115900	2639205	1880	1880	1880	1880	0
504	20230703	115800	2639205	1880	1880	1880	1880	0
505	20230703	115700	2639205	1880	1880	1880	1880	0
506	20230703	115600	2639205	1880	1880	1880	1880	0
507	20230703	115500	2639205	1880	1880	1880	1880	0
508	20230703	115400	2639205	1880	1880	1880	1880	0
509	20230703	115300	2639205	1880	1880	1880	1880	0
510	20230703	115200	2639205	1880	1880	1880	1880	0
511	20230703	115100	2639205	1880	1880	1880	1880	0
512	20230703	115000	2639205	1880	1880	1880	1880	0
513	20230703	114900	2639205	1880	1880	1880	1880	0
514	20230703	114800	2639205	1880	1880	1880	1880	0
515	20230703	114700	2639205	1880	1880	1880	1880	0
516	20230703	114600	2639205	1880	1880	1880	1880	0
517	20230703	114500	2639205	1880	1880	1880	1880	0
518	20230703	114400	2639205	1880	1880	1880	1880	0
519	20230703	114300	2639205	1880	1880	1880	1880	0
520	20230703	114200	2639205	1880	1840	1880	1840	128
521	20230703	114100	2402565	1840	1840	1840	1840	0
522	20230703	114000	2402565	1840	1840	1840	1840	0
523	20230703	113900	2402565	1840	1840	1840	1840	0
524	20230703	113800	2402565	1840	1840	1840	1840	0
525	20230703	113700	2402565	1840	1840	1840	1840	0
526	20230703	113600	2402565	1840	1840	1840	1840	0
527	20230703	113500	2402565	1840	1840	1840	1840	0
528	20230703	113400	2402565	1840	1840	1840	1840	0
529	20230703	113300	2402565	1840	1840	1840	1840	0
530	20230703	113200	2402565	1840	1840	1840	1840	0
531	20230703	113100	2402565	1840	1840	1840	1840	0
532	20230703	113000	2402565	1840	1840	1840	1840	0
533	20230703	112900	2402565	1840	1840	1840	1840	0
534	20230703	112800	2402565	1840	1840	1840	1840	0
535	20230703	112700	2402565	1840	1840	1840	1840	0
536	20230703	112600	2402565	1840	1840	1840	1840	0
537	20230703	112500	2402565	1840	1840	1840	1840	0
538	20230703	112400	2402565	1840	1840	1840	1840	100
539	20230703	112300	2218565	1880	1880	1880	1880	0
540	20230703	112200	2218565	1880	1880	1880	1880	0
541	20230703	112100	2218565	1880	1880	1880	1880	0
542	20230703	112000	2218565	1880	1880	1880	1880	0
543	20230703	111900	2218565	1880	1880	1880	1880	0
544	20230703	111800	2218565	1880	1880	1880	1880	0
545	20230703	111700	2218565	1880	1880	1880	1880	0
546	20230703	111600	2218565	1880	1880	1880	1880	0
547	20230703	111500	2218565	1880	1900	1900	1880	120
548	20230703	111400	1992565	1901	1901	1901	1901	0
549	20230703	111300	1992565	1901	1901	1901	1901	0
550	20230703	111200	1992565	1901	1901	1901	1901	0
551	20230703	111100	1992565	1901	1901	1901	1901	0
552	20230703	111000	1992565	1901	1901	1901	1901	0
553	20230703	110900	1992565	1901	1901	1901	1901	0
554	20230703	110800	1992565	1901	1901	1901	1901	0
555	20230703	110700	1992565	1901	1901	1901	1901	500
556	20230703	110600	1042065	1900	1900	1900	1900	0
557	20230703	110500	1042065	1900	1900	1900	1900	0
558	20230703	110400	1042065	1900	1900	1900	1900	0
559	20230703	110300	1042065	1900	1900	1900	1900	0
560	20230703	110200	1042065	1900	1900	1900	1900	0
561	20230703	110100	1042065	1900	1900	1900	1900	0
562	20230703	110000	1042065	1900	1900	1900	1900	0
563	20230703	105900	1042065	1900	1900	1900	1900	0
564	20230703	105800	1042065	1900	1900	1900	1900	0
565	20230703	105700	1042065	1900	1900	1900	1900	0
566	20230703	105600	1042065	1900	1900	1900	1900	0
567	20230703	105500	1042065	1900	1900	1900	1900	0
568	20230703	105400	1042065	1900	1900	1900	1900	11
569	20230703	105300	1021165	1900	1900	1900	1900	0
570	20230703	105200	1021165	1900	1900	1900	1900	0
571	20230703	105100	1021165	1900	1900	1900	1900	0
572	20230703	105000	1021165	1900	1900	1900	1900	0
573	20230703	104900	1021165	1900	1900	1900	1900	0
574	20230703	104800	1021165	1900	1900	1900	1900	69
575	20230703	104700	890065	2080	2080	2080	2080	0
576	20230703	104600	890065	2080	2080	2080	2080	0
577	20230703	104500	890065	2080	2080	2080	2080	0
578	20230703	104400	890065	2080	2080	2080	2080	0
579	20230703	104300	890065	2080	2080	2080	2080	0
580	20230703	104200	890065	2080	2080	2080	2080	0
581	20230703	104100	890065	2080	2080	2080	2080	0
582	20230703	104000	890065	2080	2080	2080	2080	0
583	20230703	103900	890065	2080	2080	2080	2080	0
584	20230703	103800	890065	2080	2080	2080	2080	0
585	20230703	103700	890065	2080	2080	2080	2080	0
586	20230703	103600	890065	2080	2080	2080	2080	0
587	20230703	103500	890065	2080	2080	2080	2080	0
588	20230703	103400	890065	2080	2080	2080	2080	0
589	20230703	103300	890065	2080	2080	2080	2080	0
590	20230703	103200	890065	2080	2080	2080	2080	0
591	20230703	103100	890065	2080	2080	2080	2080	0
592	20230703	103000	890065	2080	2080	2080	2080	0
593	20230703	102900	890065	2080	2080	2080	2080	0
594	20230703	102800	890065	2080	2080	2080	2080	0
595	20230703	102700	890065	2080	2080	2080	2080	0
596	20230703	102600	890065	2080	2080	2080	2080	0
597	20230703	102500	890065	2080	2080	2080	2080	0
598	20230703	102400	890065	2080	2080	2080	2080	0
599	20230703	102300	890065	2080	2080	2080	2080	0
600	20230703	102200	890065	2080	2080	2080	2080	0
601	20230703	102100	890065	2080	2080	2080	2080	0
602	20230703	102000	890065	2080	2080	2080	2080	0
603	20230703	101900	890065	2080	2080	2080	2080	0
604	20230703	101800	890065	2080	2080	2080	2080	0
605	20230703	101700	890065	2080	2080	2080	2080	0
606	20230703	101600	890065	2080	2080	2080	2080	0
607	20230703	101500	890065	2080	2080	2080	2080	0
608	20230703	101400	890065	2080	2080	2080	2080	0
609	20230703	101300	890065	2080	2080	2080	2080	0
610	20230703	101200	890065	2080	2080	2080	2080	0
611	20230703	101100	890065	2080	2080	2080	2080	0
612	20230703	101000	890065	2080	2080	2080	2080	0
613	20230703	100900	890065	2080	2080	2080	2080	0
614	20230703	100800	890065	2080	2080	2080	2080	0
615	20230703	100700	890065	2080	2080	2080	2080	0
616	20230703	100600	890065	2080	2080	2080	2080	0
617	20230703	100500	890065	2080	2080	2080	2080	0
618	20230703	100400	890065	2080	2080	2080	2080	0
619	20230703	100300	890065	2080	2080	2080	2080	0
620	20230703	100200	890065	2080	2080	2080	2080	0
621	20230703	100100	890065	2080	2080	2080	2080	0
622	20230703	100000	890065	2080	2080	2080	2080	0
623	20230703	095900	890065	2080	2080	2080	2080	0
624	20230703	095800	890065	2080	2080	2080	2080	0
625	20230703	095700	890065	2080	2080	2080	2080	0
626	20230703	095600	890065	2080	2080	2080	2080	0
627	20230703	095500	890065	2080	2080	2080	2080	0
628	20230703	095400	890065	2080	2080	2080	2080	0
629	20230703	095300	890065	2080	2080	2080	2080	0
630	20230703	095200	890065	2080	2080	2080	2080	0
631	20230703	095100	890065	2080	2080	2080	2080	0
632	20230703	095000	890065	2080	2080	2080	2080	0
633	20230703	094900	890065	2080	2080	2080	2080	0
634	20230703	094800	890065	2080	2080	2080	2080	1
635	20230703	094700	887985	1900	1900	1900	1900	0
636	20230703	094600	887985	1900	1900	1900	1900	0
637	20230703	094500	887985	1900	1900	1900	1900	0
638	20230703	094400	887985	1900	1900	1900	1900	0
639	20230703	094300	887985	1900	1900	1900	1900	0
640	20230703	094200	887985	1900	1900	1900	1900	0
641	20230703	094100	887985	1900	1900	1900	1900	0
642	20230703	094000	887985	1900	1900	1900	1900	0
643	20230703	093900	887985	1900	1900	1900	1900	0
644	20230703	093800	887985	1900	1900	1900	1900	0
645	20230703	093700	887985	1900	1900	1900	1900	0
646	20230703	093600	887985	1900	1900	1900	1900	0
647	20230703	093500	887985	1900	1900	1900	1900	0
648	20230703	093400	887985	1900	1900	1900	1900	0
649	20230703	093300	887985	1900	1900	1900	1900	0
650	20230703	093200	887985	1900	1900	1900	1900	0
651	20230703	093100	887985	1900	1900	1900	1900	0
652	20230703	093000	887985	1900	1900	1900	1900	0
653	20230703	092900	887985	1900	1900	1900	1900	0
654	20230703	092800	887985	1900	1900	1900	1900	0
655	20230703	092700	887985	1900	1900	1900	1900	6
656	20230703	092600	876585	1980	1980	1980	1980	0
657	20230703	092500	876585	1980	1980	1980	1980	0
658	20230703	092400	876585	1980	1980	1980	1980	4
659	20230703	092300	868665	2125	2125	2125	2125	0
660	20230703	092200	868665	2125	2125	2125	2125	0
661	20230703	092100	868665	2125	2125	2125	2125	0
662	20230703	092000	868665	2125	2120	2125	2120	300
663	20230703	091900	231210	2120	2120	2120	2120	1
664	20230703	091800	229090	1980	1980	1980	1980	0
665	20230703	091700	229090	1980	1980	1980	1980	0
666	20230703	091600	229090	1980	1980	1980	1980	0
667	20230703	091500	229090	1980	1980	1980	1980	0
668	20230703	091400	229090	1980	1980	1980	1980	10
669	20230703	091300	209290	1980	1980	1980	1980	36
670	20230703	091200	138010	1980	1980	1980	1980	50
671	20230703	091100	39010	2130	2130	2130	2130	0
672	20230703	091000	39010	2130	2080	2130	2080	3
673	20230703	090900	32675	1900	1900	1900	1900	0
674	20230703	090800	32675	1900	1900	1900	1900	4
675	20230703	090700	25075	2085	2085	2085	2085	0
676	20230703	090600	25075	2085	2085	2085	2085	0
677	20230703	090500	25075	2085	2085	2085	2085	0
678	20230703	090400	25075	2085	2085	2085	2085	0
679	20230703	090300	25075	2085	2085	2085	2085	10
680	20230703	090200	4225	2085	2085	2085	2085	0
681	20230703	090100	4225	2085	2085	2085	2085	0
682	20230703	090000	4225	2085	2140	2140	2085	2