KissMeData/424140/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	210000	8589650	2095	2095	2095	2095	10
3	20230717	205900	8589650	2095	2095	2095	2095	0
4	20230717	205800	8589650	2095	2095	2095	2095	0
5	20230717	205700	8589650	2095	2095	2095	2095	0
6	20230717	205600	8589650	2095	2095	2095	2095	0
7	20230717	205500	8589650	2095	2095	2095	2095	0
8	20230717	205400	8589650	2095	2095	2095	2095	0
9	20230717	205300	8589650	2095	2095	2095	2095	0
10	20230717	205200	8589650	2095	2095	2095	2095	0
11	20230717	205100	8589650	2095	2095	2095	2095	0
12	20230717	205000	8589650	2095	2095	2095	2095	0
13	20230717	204900	8589650	2095	2095	2095	2095	0
14	20230717	204800	8589650	2095	2095	2095	2095	0
15	20230717	204700	8589650	2095	2095	2095	2095	0
16	20230717	204600	8589650	2095	2095	2095	2095	0
17	20230717	204500	8589650	2095	2095	2095	2095	0
18	20230717	204400	8589650	2095	2095	2095	2095	0
19	20230717	204300	8589650	2095	2095	2095	2095	0
20	20230717	204200	8589650	2095	2095	2095	2095	0
21	20230717	204100	8589650	2095	2095	2095	2095	0
22	20230717	204000	8589650	2095	2095	2095	2095	0
23	20230717	203900	8589650	2095	2095	2095	2095	0
24	20230717	203800	8589650	2095	2095	2095	2095	0
25	20230717	203700	8589650	2095	2095	2095	2095	0
26	20230717	203600	8589650	2095	2095	2095	2095	0
27	20230717	203500	8589650	2095	2095	2095	2095	0
28	20230717	203400	8589650	2095	2095	2095	2095	0
29	20230717	203300	8589650	2095	2095	2095	2095	0
30	20230717	203200	8589650	2095	2095	2095	2095	0
31	20230717	203100	8589650	2095	2095	2095	2095	0
32	20230717	203000	8589650	2095	2095	2095	2095	10
33	20230717	202900	8589650	2095	2095	2095	2095	0
34	20230717	202800	8589650	2095	2095	2095	2095	0
35	20230717	202700	8589650	2095	2095	2095	2095	0
36	20230717	202600	8589650	2095	2095	2095	2095	0
37	20230717	202500	8589650	2095	2095	2095	2095	0
38	20230717	202400	8589650	2095	2095	2095	2095	0
39	20230717	202300	8589650	2095	2095	2095	2095	0
40	20230717	202200	8589650	2095	2095	2095	2095	0
41	20230717	202100	8589650	2095	2095	2095	2095	0
42	20230717	202000	8589650	2095	2095	2095	2095	0
43	20230717	201900	8589650	2095	2095	2095	2095	0
44	20230717	201800	8589650	2095	2095	2095	2095	0
45	20230717	201700	8589650	2095	2095	2095	2095	0
46	20230717	201600	8589650	2095	2095	2095	2095	0
47	20230717	201500	8589650	2095	2095	2095	2095	0
48	20230717	201400	8589650	2095	2095	2095	2095	0
49	20230717	201300	8589650	2095	2095	2095	2095	0
50	20230717	201200	8589650	2095	2095	2095	2095	0
51	20230717	201100	8589650	2095	2095	2095	2095	0
52	20230717	201000	8589650	2095	2095	2095	2095	0
53	20230717	200900	8589650	2095	2095	2095	2095	0
54	20230717	200800	8589650	2095	2095	2095	2095	0
55	20230717	200700	8589650	2095	2095	2095	2095	0
56	20230717	200600	8589650	2095	2095	2095	2095	0
57	20230717	200500	8589650	2095	2095	2095	2095	0
58	20230717	200400	8589650	2095	2095	2095	2095	0
59	20230717	200300	8589650	2095	2095	2095	2095	0
60	20230717	200200	8589650	2095	2095	2095	2095	0
61	20230717	200100	8589650	2095	2095	2095	2095	0
62	20230717	200000	8589650	2095	2095	2095	2095	10
63	20230717	195900	8589650	2095	2095	2095	2095	0
64	20230717	195800	8589650	2095	2095	2095	2095	0
65	20230717	195700	8589650	2095	2095	2095	2095	0
66	20230717	195600	8589650	2095	2095	2095	2095	0
67	20230717	195500	8589650	2095	2095	2095	2095	0
68	20230717	195400	8589650	2095	2095	2095	2095	0
69	20230717	195300	8589650	2095	2095	2095	2095	0
70	20230717	195200	8589650	2095	2095	2095	2095	0
71	20230717	195100	8589650	2095	2095	2095	2095	0
72	20230717	195000	8589650	2095	2095	2095	2095	0
73	20230717	194900	8589650	2095	2095	2095	2095	0
74	20230717	194800	8589650	2095	2095	2095	2095	0
75	20230717	194700	8589650	2095	2095	2095	2095	0
76	20230717	194600	8589650	2095	2095	2095	2095	0
77	20230717	194500	8589650	2095	2095	2095	2095	0
78	20230717	194400	8589650	2095	2095	2095	2095	0
79	20230717	194300	8589650	2095	2095	2095	2095	0
80	20230717	194200	8589650	2095	2095	2095	2095	0
81	20230717	194100	8589650	2095	2095	2095	2095	0
82	20230717	194000	8589650	2095	2095	2095	2095	0
83	20230717	193900	8589650	2095	2095	2095	2095	0
84	20230717	193800	8589650	2095	2095	2095	2095	0
85	20230717	193700	8589650	2095	2095	2095	2095	0
86	20230717	193600	8589650	2095	2095	2095	2095	0
87	20230717	193500	8589650	2095	2095	2095	2095	0
88	20230717	193400	8589650	2095	2095	2095	2095	0
89	20230717	193300	8589650	2095	2095	2095	2095	0
90	20230717	193200	8589650	2095	2095	2095	2095	0
91	20230717	193100	8589650	2095	2095	2095	2095	0
92	20230717	193000	8589650	2095	2095	2095	2095	10
93	20230717	192900	8589650	2095	2095	2095	2095	0
94	20230717	192800	8589650	2095	2095	2095	2095	0
95	20230717	192700	8589650	2095	2095	2095	2095	0
96	20230717	192600	8589650	2095	2095	2095	2095	0
97	20230717	192500	8589650	2095	2095	2095	2095	0
98	20230717	192400	8589650	2095	2095	2095	2095	0
99	20230717	192300	8589650	2095	2095	2095	2095	0
100	20230717	192200	8589650	2095	2095	2095	2095	0
101	20230717	192100	8589650	2095	2095	2095	2095	0
102	20230717	192000	8589650	2095	2095	2095	2095	0
103	20230717	191900	8589650	2095	2095	2095	2095	0
104	20230717	191800	8589650	2095	2095	2095	2095	0
105	20230717	191700	8589650	2095	2095	2095	2095	0
106	20230717	191600	8589650	2095	2095	2095	2095	0
107	20230717	191500	8589650	2095	2095	2095	2095	0
108	20230717	191400	8589650	2095	2095	2095	2095	0
109	20230717	191300	8589650	2095	2095	2095	2095	0
110	20230717	191200	8589650	2095	2095	2095	2095	0
111	20230717	191100	8589650	2095	2095	2095	2095	0
112	20230717	191000	8589650	2095	2095	2095	2095	0
113	20230717	190900	8589650	2095	2095	2095	2095	0
114	20230717	190800	8589650	2095	2095	2095	2095	0
115	20230717	190700	8589650	2095	2095	2095	2095	0
116	20230717	190600	8589650	2095	2095	2095	2095	0
117	20230717	190500	8589650	2095	2095	2095	2095	0
118	20230717	190400	8589650	2095	2095	2095	2095	0
119	20230717	190300	8589650	2095	2095	2095	2095	0
120	20230717	190200	8589650	2095	2095	2095	2095	0
121	20230717	190100	8589650	2095	2095	2095	2095	0
122	20230717	190000	8589650	2095	2095	2095	2095	10
123	20230717	185900	8589650	2095	2095	2095	2095	0
124	20230717	185800	8589650	2095	2095	2095	2095	0
125	20230717	185700	8589650	2095	2095	2095	2095	0
126	20230717	185600	8589650	2095	2095	2095	2095	0
127	20230717	185500	8589650	2095	2095	2095	2095	0
128	20230717	185400	8589650	2095	2095	2095	2095	0
129	20230717	185300	8589650	2095	2095	2095	2095	0
130	20230717	185200	8589650	2095	2095	2095	2095	0
131	20230717	185100	8589650	2095	2095	2095	2095	0
132	20230717	185000	8589650	2095	2095	2095	2095	0
133	20230717	184900	8589650	2095	2095	2095	2095	0
134	20230717	184800	8589650	2095	2095	2095	2095	0
135	20230717	184700	8589650	2095	2095	2095	2095	0
136	20230717	184600	8589650	2095	2095	2095	2095	0
137	20230717	184500	8589650	2095	2095	2095	2095	0
138	20230717	184400	8589650	2095	2095	2095	2095	0
139	20230717	184300	8589650	2095	2095	2095	2095	0
140	20230717	184200	8589650	2095	2095	2095	2095	0
141	20230717	184100	8589650	2095	2095	2095	2095	0
142	20230717	184000	8589650	2095	2095	2095	2095	0
143	20230717	183900	8589650	2095	2095	2095	2095	0
144	20230717	183800	8589650	2095	2095	2095	2095	0
145	20230717	183700	8589650	2095	2095	2095	2095	0
146	20230717	183600	8589650	2095	2095	2095	2095	0
147	20230717	183500	8589650	2095	2095	2095	2095	0
148	20230717	183400	8589650	2095	2095	2095	2095	0
149	20230717	183300	8589650	2095	2095	2095	2095	0
150	20230717	183200	8589650	2095	2095	2095	2095	0
151	20230717	183100	8589650	2095	2095	2095	2095	0
152	20230717	183000	8589650	2095	2095	2095	2095	10
153	20230717	182900	8589650	2095	2095	2095	2095	0
154	20230717	182800	8589650	2095	2095	2095	2095	0
155	20230717	182700	8589650	2095	2095	2095	2095	0
156	20230717	182600	8589650	2095	2095	2095	2095	0
157	20230717	182500	8589650	2095	2095	2095	2095	0
158	20230717	182400	8589650	2095	2095	2095	2095	0
159	20230717	182300	8589650	2095	2095	2095	2095	0
160	20230717	182200	8589650	2095	2095	2095	2095	0
161	20230717	182100	8589650	2095	2095	2095	2095	0
162	20230717	182000	8589650	2095	2095	2095	2095	0
163	20230717	181900	8589650	2095	2095	2095	2095	0
164	20230717	181800	8589650	2095	2095	2095	2095	0
165	20230717	181700	8589650	2095	2095	2095	2095	0
166	20230717	181600	8589650	2095	2095	2095	2095	0
167	20230717	181500	8589650	2095	2095	2095	2095	0
168	20230717	181400	8589650	2095	2095	2095	2095	0
169	20230717	181300	8589650	2095	2095	2095	2095	0
170	20230717	181200	8589650	2095	2095	2095	2095	0
171	20230717	181100	8589650	2095	2095	2095	2095	0
172	20230717	181000	8589650	2095	2095	2095	2095	0
173	20230717	180900	8589650	2095	2095	2095	2095	0
174	20230717	180800	8589650	2095	2095	2095	2095	0
175	20230717	180700	8589650	2095	2095	2095	2095	0
176	20230717	180600	8589650	2095	2095	2095	2095	0
177	20230717	180500	8589650	2095	2095	2095	2095	0
178	20230717	180400	8589650	2095	2095	2095	2095	0
179	20230717	180300	8589650	2095	2095	2095	2095	0
180	20230717	180200	8589650	2095	2095	2095	2095	0
181	20230717	180100	8589650	2095	2095	2095	2095	0
182	20230717	180000	8589650	2095	2095	2095	2095	10
183	20230717	175900	8589650	2095	2095	2095	2095	0
184	20230717	175800	8589650	2095	2095	2095	2095	0
185	20230717	175700	8589650	2095	2095	2095	2095	0
186	20230717	175600	8589650	2095	2095	2095	2095	0
187	20230717	175500	8589650	2095	2095	2095	2095	0
188	20230717	175400	8589650	2095	2095	2095	2095	0
189	20230717	175300	8589650	2095	2095	2095	2095	0
190	20230717	175200	8589650	2095	2095	2095	2095	0
191	20230717	175100	8589650	2095	2095	2095	2095	0
192	20230717	175000	8589650	2095	2095	2095	2095	0
193	20230717	174900	8589650	2095	2095	2095	2095	0
194	20230717	174800	8589650	2095	2095	2095	2095	0
195	20230717	174700	8589650	2095	2095	2095	2095	0
196	20230717	174600	8589650	2095	2095	2095	2095	0
197	20230717	174500	8589650	2095	2095	2095	2095	0
198	20230717	174400	8589650	2095	2095	2095	2095	0
199	20230717	174300	8589650	2095	2095	2095	2095	0
200	20230717	174200	8589650	2095	2095	2095	2095	0
201	20230717	174100	8589650	2095	2095	2095	2095	0
202	20230717	174000	8589650	2095	2095	2095	2095	0
203	20230717	173900	8589650	2095	2095	2095	2095	0
204	20230717	173800	8589650	2095	2095	2095	2095	0
205	20230717	173700	8589650	2095	2095	2095	2095	0
206	20230717	173600	8589650	2095	2095	2095	2095	0
207	20230717	173500	8589650	2095	2095	2095	2095	0
208	20230717	173400	8589650	2095	2095	2095	2095	0
209	20230717	173300	8589650	2095	2095	2095	2095	0
210	20230717	173200	8589650	2095	2095	2095	2095	0
211	20230717	173100	8589650	2095	2095	2095	2095	0
212	20230717	173000	8589650	2095	2095	2095	2095	10
213	20230717	172900	8589650	2095	2095	2095	2095	0
214	20230717	172800	8589650	2095	2095	2095	2095	0
215	20230717	172700	8589650	2095	2095	2095	2095	0
216	20230717	172600	8589650	2095	2095	2095	2095	0
217	20230717	172500	8589650	2095	2095	2095	2095	0
218	20230717	172400	8589650	2095	2095	2095	2095	0
219	20230717	172300	8589650	2095	2095	2095	2095	0
220	20230717	172200	8589650	2095	2095	2095	2095	0
221	20230717	172100	8589650	2095	2095	2095	2095	0
222	20230717	172000	8589650	2095	2095	2095	2095	0
223	20230717	171900	8589650	2095	2095	2095	2095	0
224	20230717	171800	8589650	2095	2095	2095	2095	0
225	20230717	171700	8589650	2095	2095	2095	2095	0
226	20230717	171600	8589650	2095	2095	2095	2095	0
227	20230717	171500	8589650	2095	2095	2095	2095	0
228	20230717	171400	8589650	2095	2095	2095	2095	0
229	20230717	171300	8589650	2095	2095	2095	2095	0
230	20230717	171200	8589650	2095	2095	2095	2095	0
231	20230717	171100	8589650	2095	2095	2095	2095	0
232	20230717	171000	8589650	2095	2095	2095	2095	0
233	20230717	170900	8589650	2095	2095	2095	2095	0
234	20230717	170800	8589650	2095	2095	2095	2095	0
235	20230717	170700	8589650	2095	2095	2095	2095	0
236	20230717	170600	8589650	2095	2095	2095	2095	0
237	20230717	170500	8589650	2095	2095	2095	2095	0
238	20230717	170400	8589650	2095	2095	2095	2095	0
239	20230717	170300	8589650	2095	2095	2095	2095	0
240	20230717	170200	8589650	2095	2095	2095	2095	0
241	20230717	170100	8589650	2095	2095	2095	2095	0
242	20230717	170000	8589650	2095	2095	2095	2095	10
243	20230717	165900	8589650	2095	2095	2095	2095	0
244	20230717	165800	8589650	2095	2095	2095	2095	0
245	20230717	165700	8589650	2095	2095	2095	2095	0
246	20230717	165600	8589650	2095	2095	2095	2095	0
247	20230717	165500	8589650	2095	2095	2095	2095	0
248	20230717	165400	8589650	2095	2095	2095	2095	0
249	20230717	165300	8589650	2095	2095	2095	2095	0
250	20230717	165200	8589650	2095	2095	2095	2095	0
251	20230717	165100	8589650	2095	2095	2095	2095	0
252	20230717	165000	8589650	2095	2095	2095	2095	0
253	20230717	164900	8589650	2095	2095	2095	2095	0
254	20230717	164800	8589650	2095	2095	2095	2095	0
255	20230717	164700	8589650	2095	2095	2095	2095	0
256	20230717	164600	8589650	2095	2095	2095	2095	0
257	20230717	164500	8589650	2095	2095	2095	2095	0
258	20230717	164400	8589650	2095	2095	2095	2095	0
259	20230717	164300	8589650	2095	2095	2095	2095	0
260	20230717	164200	8589650	2095	2095	2095	2095	0
261	20230717	164100	8589650	2095	2095	2095	2095	0
262	20230717	164000	8589650	2095	2095	2095	2095	0
263	20230717	163900	8589650	2095	2095	2095	2095	0
264	20230717	163800	8589650	2095	2095	2095	2095	0
265	20230717	163700	8589650	2095	2095	2095	2095	0
266	20230717	163600	8589650	2095	2095	2095	2095	0
267	20230717	163500	8589650	2095	2095	2095	2095	0
268	20230717	163400	8589650	2095	2095	2095	2095	0
269	20230717	163300	8589650	2095	2095	2095	2095	0
270	20230717	163200	8589650	2095	2095	2095	2095	0
271	20230717	163100	8589650	2095	2095	2095	2095	0
272	20230717	163000	8589650	2095	2095	2095	2095	10
273	20230717	162900	8589650	2095	2095	2095	2095	0
274	20230717	162800	8589650	2095	2095	2095	2095	0
275	20230717	162700	8589650	2095	2095	2095	2095	0
276	20230717	162600	8589650	2095	2095	2095	2095	0
277	20230717	162500	8589650	2095	2095	2095	2095	0
278	20230717	162400	8589650	2095	2095	2095	2095	0
279	20230717	162300	8589650	2095	2095	2095	2095	0
280	20230717	162200	8589650	2095	2095	2095	2095	0
281	20230717	162100	8589650	2095	2095	2095	2095	0
282	20230717	162000	8589650	2095	2095	2095	2095	0
283	20230717	161900	8589650	2095	2095	2095	2095	0
284	20230717	161800	8589650	2095	2095	2095	2095	0
285	20230717	161700	8589650	2095	2095	2095	2095	0
286	20230717	161600	8589650	2095	2095	2095	2095	0
287	20230717	161500	8589650	2095	2095	2095	2095	0
288	20230717	161400	8589650	2095	2095	2095	2095	0
289	20230717	161300	8589650	2095	2095	2095	2095	0
290	20230717	161200	8589650	2095	2095	2095	2095	0
291	20230717	161100	8589650	2095	2095	2095	2095	0
292	20230717	161000	8589650	2095	2095	2095	2095	0
293	20230717	160900	8589650	2095	2095	2095	2095	0
294	20230717	160800	8589650	2095	2095	2095	2095	0
295	20230717	160700	8589650	2095	2095	2095	2095	0
296	20230717	160600	8589650	2095	2095	2095	2095	0
297	20230717	160500	8589650	2095	2095	2095	2095	0
298	20230717	160400	8589650	2095	2095	2095	2095	0
299	20230717	160300	8589650	2095	2095	2095	2095	0
300	20230717	160200	8589650	2095	2095	2095	2095	0
301	20230717	160100	8589650	2095	2095	2095	2095	0
302	20230717	160000	8589650	2095	2095	2095	2095	10
303	20230717	155900	8589650	2095	2095	2095	2095	0
304	20230717	155800	8589650	2095	2095	2095	2095	0
305	20230717	155700	8589650	2095	2095	2095	2095	0
306	20230717	155600	8589650	2095	2095	2095	2095	0
307	20230717	155500	8589650	2095	2095	2095	2095	0
308	20230717	155400	8589650	2095	2095	2095	2095	0
309	20230717	155300	8589650	2095	2095	2095	2095	0
310	20230717	155200	8589650	2095	2095	2095	2095	0
311	20230717	155100	8589650	2095	2095	2095	2095	0
312	20230717	155000	8589650	2095	2095	2095	2095	0
313	20230717	154900	8589650	2095	2095	2095	2095	0
314	20230717	154800	8589650	2095	2095	2095	2095	0
315	20230717	154700	8589650	2095	2095	2095	2095	0
316	20230717	154600	8589650	2095	2095	2095	2095	0
317	20230717	154500	8589650	2095	2095	2095	2095	0
318	20230717	154400	8589650	2095	2095	2095	2095	0
319	20230717	154300	8589650	2095	2095	2095	2095	0
320	20230717	154200	8589650	2095	2095	2095	2095	0
321	20230717	154100	8589650	2095	2095	2095	2095	0
322	20230717	154000	8589650	2095	2095	2095	2095	0
323	20230717	153900	8589650	2095	2095	2095	2095	0
324	20230717	153800	8589650	2095	2095	2095	2095	0
325	20230717	153700	8589650	2095	2095	2095	2095	0
326	20230717	153600	8589650	2095	2095	2095	2095	0
327	20230717	153500	8589650	2095	2095	2095	2095	0
328	20230717	153400	8589650	2095	2095	2095	2095	0
329	20230717	153300	8589650	2095	2095	2095	2095	0
330	20230717	153200	8589650	2095	2095	2095	2095	0
331	20230717	153100	8589650	2095	2095	2095	2095	0
332	20230717	153000	8589650	2095	2095	2095	2095	20
333	20230717	152900	8568700	2095	2095	2095	2095	0
334	20230717	152800	8568700	2095	2095	2095	2095	0
335	20230717	152700	8568700	2095	2095	2095	2095	0
336	20230717	152600	8568700	2095	2095	2095	2095	0
337	20230717	152500	8568700	2095	2095	2095	2095	0
338	20230717	152400	8568700	2095	2095	2095	2095	0
339	20230717	152300	8568700	2095	2095	2095	2095	0
340	20230717	152200	8568700	2095	2095	2095	2095	0
341	20230717	152100	8568700	2095	2095	2095	2095	0
342	20230717	152000	8568700	2095	2095	2095	2095	0
343	20230717	151900	8568700	2095	2095	2095	2095	0
344	20230717	151800	8568700	2095	2095	2095	2095	0
345	20230717	151700	8568700	2095	2095	2095	2095	0
346	20230717	151600	8568700	2095	2095	2095	2095	0
347	20230717	151500	8568700	2095	2095	2095	2095	0
348	20230717	151400	8568700	2095	2095	2095	2095	0
349	20230717	151300	8568700	2095	2095	2095	2095	0
350	20230717	151200	8568700	2095	2095	2095	2095	0
351	20230717	151100	8568700	2095	2095	2095	2095	0
352	20230717	151000	8568700	2095	2095	2095	2095	0
353	20230717	150900	8568700	2095	2095	2095	2095	0
354	20230717	150800	8568700	2095	2095	2095	2095	0
355	20230717	150700	8568700	2095	2095	2095	2095	0
356	20230717	150600	8568700	2095	2095	2095	2095	0
357	20230717	150500	8568700	2095	2095	2095	2095	0
358	20230717	150400	8568700	2095	2095	2095	2095	0
359	20230717	150300	8568700	2095	2095	2095	2095	0
360	20230717	150200	8568700	2095	2095	2095	2095	0
361	20230717	150100	8568700	2095	2095	2095	2095	0
362	20230717	150000	8568700	2095	2095	2095	2095	0
363	20230717	145900	8568700	2095	2095	2095	2095	0
364	20230717	145800	8568700	2095	2095	2095	2095	0
365	20230717	145700	8568700	2095	2095	2095	2095	0
366	20230717	145600	8568700	2095	2095	2095	2095	0
367	20230717	145500	8568700	2095	2090	2095	2090	1284
368	20230717	145400	5885090	2090	2090	2090	2090	0
369	20230717	145300	5885090	2090	2090	2090	2090	0
370	20230717	145200	5885090	2090	2085	2090	2085	37
371	20230717	145100	5807895	2090	2090	2090	2090	0
372	20230717	145000	5807895	2090	2090	2090	2090	0
373	20230717	144900	5807895	2090	2090	2090	2090	0
374	20230717	144800	5807895	2090	2090	2090	2090	0
375	20230717	144700	5807895	2090	2090	2090	2090	0
376	20230717	144600	5807895	2090	2090	2090	2090	0
377	20230717	144500	5807895	2090	2090	2090	2090	0
378	20230717	144400	5807895	2090	2090	2090	2090	0
379	20230717	144300	5807895	2090	2090	2090	2090	0
380	20230717	144200	5807895	2090	2090	2090	2090	0
381	20230717	144100	5807895	2090	2090	2090	2090	0
382	20230717	144000	5807895	2090	2090	2090	2090	0
383	20230717	143900	5807895	2090	2090	2090	2090	0
384	20230717	143800	5807895	2090	2090	2090	2090	0
385	20230717	143700	5807895	2090	2090	2090	2090	0
386	20230717	143600	5807895	2090	2090	2090	2090	0
387	20230717	143500	5807895	2090	2090	2090	2090	0
388	20230717	143400	5807895	2090	2090	2090	2090	0
389	20230717	143300	5807895	2090	2090	2090	2090	0
390	20230717	143200	5807895	2090	2090	2090	2090	0
391	20230717	143100	5807895	2090	2090	2090	2090	0
392	20230717	143000	5807895	2090	2090	2090	2090	0
393	20230717	142900	5807895	2090	2090	2090	2090	0
394	20230717	142800	5807895	2090	2090	2090	2090	0
395	20230717	142700	5807895	2090	2090	2090	2090	0
396	20230717	142600	5807895	2090	2090	2090	2090	0
397	20230717	142500	5807895	2090	2090	2090	2090	0
398	20230717	142400	5807895	2090	2090	2090	2090	0
399	20230717	142300	5807895	2090	2090	2090	2090	0
400	20230717	142200	5807895	2090	2090	2090	2090	0
401	20230717	142100	5807895	2090	2090	2090	2090	0
402	20230717	142000	5807895	2090	2090	2090	2090	0
403	20230717	141900	5807895	2090	2090	2090	2090	0
404	20230717	141800	5807895	2090	2090	2090	2090	0
405	20230717	141700	5807895	2090	2090	2090	2090	0
406	20230717	141600	5807895	2090	2090	2090	2090	0
407	20230717	141500	5807895	2090	2090	2090	2090	0
408	20230717	141400	5807895	2090	2090	2090	2090	0
409	20230717	141300	5807895	2090	2090	2090	2090	0
410	20230717	141200	5807895	2090	2090	2090	2090	0
411	20230717	141100	5807895	2090	2090	2090	2090	1000
412	20230717	141000	3717895	2090	2090	2090	2090	0
413	20230717	140900	3717895	2090	2090	2090	2090	0
414	20230717	140800	3717895	2090	2090	2090	2090	0
415	20230717	140700	3717895	2090	2090	2090	2090	0
416	20230717	140600	3717895	2090	2090	2090	2090	0
417	20230717	140500	3717895	2090	2090	2090	2090	0
418	20230717	140400	3717895	2090	2090	2090	2090	0
419	20230717	140300	3717895	2090	2090	2090	2090	0
420	20230717	140200	3717895	2090	2090	2090	2090	0
421	20230717	140100	3717895	2090	2090	2090	2090	0
422	20230717	140000	3717895	2090	2090	2090	2090	0
423	20230717	135900	3717895	2090	2090	2090	2090	0
424	20230717	135800	3717895	2090	2090	2090	2090	0
425	20230717	135700	3717895	2090	2090	2090	2090	0
426	20230717	135600	3717895	2090	2090	2090	2090	0
427	20230717	135500	3717895	2090	2090	2090	2090	0
428	20230717	135400	3717895	2090	2090	2090	2090	0
429	20230717	135300	3717895	2090	2090	2090	2090	0
430	20230717	135200	3717895	2090	2090	2090	2090	0
431	20230717	135100	3717895	2090	2090	2090	2090	0
432	20230717	135000	3717895	2090	2090	2090	2090	0
433	20230717	134900	3717895	2090	2090	2090	2090	0
434	20230717	134800	3717895	2090	2090	2090	2090	0
435	20230717	134700	3717895	2090	2090	2090	2090	0
436	20230717	134600	3717895	2090	2090	2090	2090	0
437	20230717	134500	3717895	2090	2090	2090	2090	0
438	20230717	134400	3717895	2090	2090	2090	2090	0
439	20230717	134300	3717895	2090	2090	2090	2090	0
440	20230717	134200	3717895	2090	2090	2090	2090	0
441	20230717	134100	3717895	2090	2090	2090	2090	0
442	20230717	134000	3717895	2090	2090	2090	2090	0
443	20230717	133900	3717895	2090	2090	2090	2090	0
444	20230717	133800	3717895	2090	2090	2090	2090	0
445	20230717	133700	3717895	2090	2090	2090	2090	0
446	20230717	133600	3717895	2090	2090	2090	2090	0
447	20230717	133500	3717895	2090	2090	2090	2090	0
448	20230717	133400	3717895	2090	2090	2090	2090	0
449	20230717	133300	3717895	2090	2090	2090	2090	0
450	20230717	133200	3717895	2090	2090	2090	2090	0
451	20230717	133100	3717895	2090	2090	2090	2090	0
452	20230717	133000	3717895	2090	2090	2090	2090	0
453	20230717	132900	3717895	2090	2090	2090	2090	0
454	20230717	132800	3717895	2090	2090	2090	2090	0
455	20230717	132700	3717895	2090	2090	2090	2090	0
456	20230717	132600	3717895	2090	2090	2090	2090	0
457	20230717	132500	3717895	2090	2090	2090	2090	0
458	20230717	132400	3717895	2090	2090	2090	2090	0
459	20230717	132300	3717895	2090	2090	2090	2090	0
460	20230717	132200	3717895	2090	2090	2090	2090	0
461	20230717	132100	3717895	2090	2090	2090	2090	0
462	20230717	132000	3717895	2090	2090	2090	2090	0
463	20230717	131900	3717895	2090	2090	2090	2090	0
464	20230717	131800	3717895	2090	2090	2090	2090	0
465	20230717	131700	3717895	2090	2090	2090	2090	0
466	20230717	131600	3717895	2090	2090	2090	2090	0
467	20230717	131500	3717895	2090	2090	2090	2090	0
468	20230717	131400	3717895	2090	2090	2090	2090	0
469	20230717	131300	3717895	2090	2090	2090	2090	0
470	20230717	131200	3717895	2090	2090	2090	2090	0
471	20230717	131100	3717895	2090	2090	2090	2090	0
472	20230717	131000	3717895	2090	2090	2090	2090	0
473	20230717	130900	3717895	2090	2090	2090	2090	0
474	20230717	130800	3717895	2090	2090	2090	2090	0
475	20230717	130700	3717895	2090	2090	2090	2090	0
476	20230717	130600	3717895	2090	2090	2090	2090	0
477	20230717	130500	3717895	2090	2090	2090	2090	0
478	20230717	130400	3717895	2090	2090	2090	2090	0
479	20230717	130300	3717895	2090	2090	2090	2090	0
480	20230717	130200	3717895	2090	2090	2090	2090	0
481	20230717	130100	3717895	2090	2090	2090	2090	0
482	20230717	130000	3717895	2090	2090	2090	2090	0
483	20230717	125900	3717895	2090	2090	2090	2090	0
484	20230717	125800	3717895	2090	2090	2090	2090	0
485	20230717	125700	3717895	2090	2090	2090	2090	0
486	20230717	125600	3717895	2090	2090	2090	2090	0
487	20230717	125500	3717895	2090	2090	2090	2090	20
488	20230717	125400	3676095	2090	2090	2090	2090	0
489	20230717	125300	3676095	2090	2090	2090	2090	0
490	20230717	125200	3676095	2090	2090	2090	2090	0
491	20230717	125100	3676095	2090	2090	2090	2090	0
492	20230717	125000	3676095	2090	2090	2090	2090	0
493	20230717	124900	3676095	2090	2090	2090	2090	0
494	20230717	124800	3676095	2090	2090	2090	2090	0
495	20230717	124700	3676095	2090	2090	2090	2090	0
496	20230717	124600	3676095	2090	2090	2090	2090	0
497	20230717	124500	3676095	2090	2090	2090	2090	0
498	20230717	124400	3676095	2090	2090	2090	2090	0
499	20230717	124300	3676095	2090	2090	2090	2090	0
500	20230717	124200	3676095	2090	2090	2090	2090	0
501	20230717	124100	3676095	2090	2090	2090	2090	0
502	20230717	124000	3676095	2090	2090	2090	2090	0
503	20230717	123900	3676095	2090	2090	2090	2090	0
504	20230717	123800	3676095	2090	2090	2090	2090	0
505	20230717	123700	3676095	2090	2090	2090	2090	0
506	20230717	123600	3676095	2090	2090	2090	2090	0
507	20230717	123500	3676095	2090	2090	2090	2090	0
508	20230717	123400	3676095	2090	2090	2090	2090	0
509	20230717	123300	3676095	2090	2090	2090	2090	0
510	20230717	123200	3676095	2090	2090	2090	2090	0
511	20230717	123100	3676095	2090	2090	2090	2090	0
512	20230717	123000	3676095	2090	2090	2090	2090	0
513	20230717	122900	3676095	2090	2090	2090	2090	0
514	20230717	122800	3676095	2090	2090	2090	2090	0
515	20230717	122700	3676095	2090	2090	2090	2090	0
516	20230717	122600	3676095	2090	2090	2090	2090	0
517	20230717	122500	3676095	2090	2090	2090	2090	0
518	20230717	122400	3676095	2090	2090	2090	2090	0
519	20230717	122300	3676095	2090	2090	2090	2090	0
520	20230717	122200	3676095	2090	2090	2090	2090	0
521	20230717	122100	3676095	2090	2090	2090	2090	0
522	20230717	122000	3676095	2090	2090	2090	2090	0
523	20230717	121900	3676095	2090	2090	2090	2090	0
524	20230717	121800	3676095	2090	2090	2090	2090	0
525	20230717	121700	3676095	2090	2090	2090	2090	0
526	20230717	121600	3676095	2090	2090	2090	2090	0
527	20230717	121500	3676095	2090	2090	2090	2090	0
528	20230717	121400	3676095	2090	2090	2090	2090	0
529	20230717	121300	3676095	2090	2090	2090	2090	0
530	20230717	121200	3676095	2090	2090	2090	2090	0
531	20230717	121100	3676095	2090	2090	2090	2090	0
532	20230717	121000	3676095	2090	2090	2090	2090	0
533	20230717	120900	3676095	2090	2090	2090	2090	0
534	20230717	120800	3676095	2090	2090	2090	2090	0
535	20230717	120700	3676095	2090	2090	2090	2090	0
536	20230717	120600	3676095	2090	2090	2090	2090	0
537	20230717	120500	3676095	2090	2090	2090	2090	0
538	20230717	120400	3676095	2090	2090	2090	2090	0
539	20230717	120300	3676095	2090	2090	2090	2090	0
540	20230717	120200	3676095	2090	2090	2090	2090	0
541	20230717	120100	3676095	2090	2090	2090	2090	0
542	20230717	120000	3676095	2090	2090	2090	2090	0
543	20230717	115900	3676095	2090	2090	2090	2090	0
544	20230717	115800	3676095	2090	2090	2090	2090	0
545	20230717	115700	3676095	2090	2090	2090	2090	0
546	20230717	115600	3676095	2090	2090	2090	2090	0
547	20230717	115500	3676095	2090	2090	2090	2090	0
548	20230717	115400	3676095	2090	2090	2090	2090	0
549	20230717	115300	3676095	2090	2090	2090	2090	0
550	20230717	115200	3676095	2090	2090	2090	2090	0
551	20230717	115100	3676095	2090	2090	2090	2090	0
552	20230717	115000	3676095	2090	2090	2090	2090	0
553	20230717	114900	3676095	2090	2090	2090	2090	0
554	20230717	114800	3676095	2090	2090	2090	2090	0
555	20230717	114700	3676095	2090	2090	2090	2090	0
556	20230717	114600	3676095	2090	2090	2090	2090	0
557	20230717	114500	3676095	2090	2090	2090	2090	0
558	20230717	114400	3676095	2090	2090	2090	2090	0
559	20230717	114300	3676095	2090	2090	2090	2090	0
560	20230717	114200	3676095	2090	2090	2090	2090	0
561	20230717	114100	3676095	2090	2090	2090	2090	0
562	20230717	114000	3676095	2090	2090	2090	2090	0
563	20230717	113900	3676095	2090	2090	2090	2090	0
564	20230717	113800	3676095	2090	2090	2090	2090	0
565	20230717	113700	3676095	2090	2090	2090	2090	0
566	20230717	113600	3676095	2090	2090	2090	2090	0
567	20230717	113500	3676095	2090	2090	2090	2090	0
568	20230717	113400	3676095	2090	2090	2090	2090	0
569	20230717	113300	3676095	2090	2090	2090	2090	0
570	20230717	113200	3676095	2090	2090	2090	2090	0
571	20230717	113100	3676095	2090	2090	2090	2090	0
572	20230717	113000	3676095	2090	2090	2090	2090	0
573	20230717	112900	3676095	2090	2090	2090	2090	0
574	20230717	112800	3676095	2090	2090	2090	2090	0
575	20230717	112700	3676095	2090	2090	2090	2090	0
576	20230717	112600	3676095	2090	2090	2090	2090	0
577	20230717	112500	3676095	2090	2090	2090	2090	0
578	20230717	112400	3676095	2090	2090	2090	2090	0
579	20230717	112300	3676095	2090	2090	2090	2090	0
580	20230717	112200	3676095	2090	2090	2090	2090	0
581	20230717	112100	3676095	2090	2090	2090	2090	0
582	20230717	112000	3676095	2090	2090	2090	2090	0
583	20230717	111900	3676095	2090	2090	2090	2090	0
584	20230717	111800	3676095	2090	2090	2090	2090	0
585	20230717	111700	3676095	2090	2090	2090	2090	0
586	20230717	111600	3676095	2090	2090	2090	2090	0
587	20230717	111500	3676095	2090	2090	2090	2090	0
588	20230717	111400	3676095	2090	2090	2090	2090	0
589	20230717	111300	3676095	2090	2090	2090	2090	0
590	20230717	111200	3676095	2090	2090	2090	2090	0
591	20230717	111100	3676095	2090	2090	2090	2090	0
592	20230717	111000	3676095	2090	2090	2090	2090	0
593	20230717	110900	3676095	2090	2090	2090	2090	4
594	20230717	110800	3667735	2095	2095	2095	2095	0
595	20230717	110700	3667735	2095	2095	2095	2095	0
596	20230717	110600	3667735	2095	2095	2095	2095	0
597	20230717	110500	3667735	2095	2095	2095	2095	0
598	20230717	110400	3667735	2095	2095	2095	2095	0
599	20230717	110300	3667735	2095	2095	2095	2095	0
600	20230717	110200	3667735	2095	2095	2095	2095	0
601	20230717	110100	3667735	2095	2090	2095	2090	756
602	20230717	110000	2087645	2090	2090	2090	2090	0
603	20230717	105900	2087645	2090	2090	2090	2090	0
604	20230717	105800	2087645	2090	2090	2090	2090	0
605	20230717	105700	2087645	2090	2090	2090	2090	0
606	20230717	105600	2087645	2090	2090	2090	2090	0
607	20230717	105500	2087645	2090	2090	2090	2090	0
608	20230717	105400	2087645	2090	2090	2090	2090	0
609	20230717	105300	2087645	2090	2090	2090	2090	0
610	20230717	105200	2087645	2090	2090	2090	2090	0
611	20230717	105100	2087645	2090	2090	2090	2090	0
612	20230717	105000	2087645	2090	2090	2090	2090	0
613	20230717	104900	2087645	2090	2090	2090	2090	0
614	20230717	104800	2087645	2090	2090	2090	2090	0
615	20230717	104700	2087645	2090	2090	2090	2090	0
616	20230717	104600	2087645	2090	2090	2090	2090	0
617	20230717	104500	2087645	2090	2090	2090	2090	0
618	20230717	104400	2087645	2090	2090	2090	2090	0
619	20230717	104300	2087645	2090	2090	2090	2090	0
620	20230717	104200	2087645	2090	2090	2090	2090	0
621	20230717	104100	2087645	2090	2090	2090	2090	0
622	20230717	104000	2087645	2090	2090	2090	2090	0
623	20230717	103900	2087645	2090	2090	2090	2090	0
624	20230717	103800	2087645	2090	2090	2090	2090	0
625	20230717	103700	2087645	2090	2090	2090	2090	0
626	20230717	103600	2087645	2090	2090	2090	2090	0
627	20230717	103500	2087645	2090	2090	2090	2090	0
628	20230717	103400	2087645	2090	2090	2090	2090	0
629	20230717	103300	2087645	2090	2090	2090	2090	0
630	20230717	103200	2087645	2090	2090	2090	2090	0
631	20230717	103100	2087645	2090	2090	2090	2090	0
632	20230717	103000	2087645	2090	2090	2090	2090	0
633	20230717	102900	2087645	2090	2090	2090	2090	0
634	20230717	102800	2087645	2090	2090	2090	2090	0
635	20230717	102700	2087645	2090	2090	2090	2090	0
636	20230717	102600	2087645	2090	2090	2090	2090	0
637	20230717	102500	2087645	2090	2090	2090	2090	0
638	20230717	102400	2087645	2090	2090	2090	2090	0
639	20230717	102300	2087645	2090	2090	2090	2090	0
640	20230717	102200	2087645	2090	2090	2090	2090	0
641	20230717	102100	2087645	2090	2090	2090	2090	0
642	20230717	102000	2087645	2090	2090	2090	2090	8
643	20230717	101900	2070925	2090	2090	2090	2090	10
644	20230717	101800	2050025	2085	2085	2085	2085	8
645	20230717	101700	2033345	2090	2090	2090	2090	0
646	20230717	101600	2033345	2090	2090	2090	2090	0
647	20230717	101500	2033345	2090	2090	2090	2090	0
648	20230717	101400	2033345	2090	2090	2090	2090	8
649	20230717	101300	2016625	2090	2090	2090	2090	0
650	20230717	101200	2016625	2090	2090	2090	2090	0
651	20230717	101100	2016625	2090	2090	2090	2090	0
652	20230717	101000	2016625	2090	2090	2090	2090	0
653	20230717	100900	2016625	2090	2090	2090	2090	0
654	20230717	100800	2016625	2090	2090	2090	2090	0
655	20230717	100700	2016625	2090	2090	2090	2090	0
656	20230717	100600	2016625	2090	2090	2090	2090	0
657	20230717	100500	2016625	2090	2090	2090	2090	0
658	20230717	100400	2016625	2090	2090	2090	2090	0
659	20230717	100300	2016625	2090	2090	2090	2090	0
660	20230717	100200	2016625	2090	2090	2090	2090	0
661	20230717	100100	2016625	2090	2090	2090	2090	0
662	20230717	100000	2016625	2090	2090	2090	2090	0
663	20230717	095900	2016625	2090	2090	2090	2090	0
664	20230717	095800	2016625	2090	2090	2090	2090	0
665	20230717	095700	2016625	2090	2090	2090	2090	0
666	20230717	095600	2016625	2090	2090	2090	2090	20
667	20230717	095500	1974825	2095	2095	2095	2095	0
668	20230717	095400	1974825	2095	2095	2095	2095	0
669	20230717	095300	1974825	2095	2095	2095	2095	0
670	20230717	095200	1974825	2095	2095	2095	2095	0
671	20230717	095100	1974825	2095	2095	2095	2095	0
672	20230717	095000	1974825	2095	2095	2095	2095	0
673	20230717	094900	1974825	2095	2095	2095	2095	0
674	20230717	094800	1974825	2095	2095	2095	2095	0
675	20230717	094700	1974825	2095	2095	2095	2095	0
676	20230717	094600	1974825	2095	2095	2095	2095	0
677	20230717	094500	1974825	2095	2095	2095	2095	0
678	20230717	094400	1974825	2095	2095	2095	2095	0
679	20230717	094300	1974825	2095	2095	2095	2095	0
680	20230717	094200	1974825	2095	2095	2095	2095	1
681	20230717	094100	1972730	2095	2095	2095	2095	0
682	20230717	094000	1972730	2095	2085	2095	2085	912
683	20230717	093900	71110	2095	2095	2095	2095	0
684	20230717	093800	71110	2095	2095	2095	2095	0
685	20230717	093700	71110	2095	2095	2095	2095	0
686	20230717	093600	71110	2095	2095	2095	2095	2
687	20230717	093500	66920	2095	2095	2095	2095	0
688	20230717	093400	66920	2095	2095	2095	2095	0
689	20230717	093300	66920	2095	2095	2095	2095	0
690	20230717	093200	66920	2095	2095	2095	2095	0
691	20230717	093100	66920	2095	2095	2095	2095	0
692	20230717	093000	66920	2095	2095	2095	2095	0
693	20230717	092900	66920	2095	2095	2095	2095	0
694	20230717	092800	66920	2095	2095	2095	2095	0
695	20230717	092700	66920	2095	2095	2095	2095	0
696	20230717	092600	66920	2095	2095	2095	2095	0
697	20230717	092500	66920	2095	2095	2095	2095	0
698	20230717	092400	66920	2095	2095	2095	2095	0
699	20230717	092300	66920	2095	2095	2095	2095	0
700	20230717	092200	66920	2095	2095	2095	2095	0
701	20230717	092100	66920	2095	2095	2095	2095	0
702	20230717	092000	66920	2095	2095	2095	2095	0
703	20230717	091900	66920	2095	2095	2095	2095	0
704	20230717	091800	66920	2095	2095	2095	2095	0
705	20230717	091700	66920	2095	2095	2095	2095	0
706	20230717	091600	66920	2095	2095	2095	2095	0
707	20230717	091500	66920	2095	2095	2095	2095	0
708	20230717	091400	66920	2095	2095	2095	2095	0
709	20230717	091300	66920	2095	2095	2095	2095	10
710	20230717	091200	45970	2080	2080	2080	2080	0
711	20230717	091100	45970	2080	2080	2080	2080	0
712	20230717	091000	45970	2080	2080	2080	2080	10
713	20230717	090900	25170	2100	2100	2100	2100	0
714	20230717	090800	25170	2100	2100	2100	2100	0
715	20230717	090700	25170	2100	2100	2100	2100	0
716	20230717	090600	25170	2100	2100	2100	2100	0
717	20230717	090500	25170	2100	2100	2100	2100	0
718	20230717	090400	25170	2100	2100	2100	2100	0
719	20230717	090300	25170	2100	2100	2100	2100	0
720	20230717	090200	25170	2100	2100	2100	2100	0
721	20230717	090100	25170	2100	2100	2100	2100	0
722	20230717	090000	25170	2100	2085	2100	2085	12