KissMeData/212310/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	202200	53690040	2435	2435	2435	2435	1
3	20230705	202100	53690040	2435	2435	2435	2435	0
4	20230705	202000	53690040	2435	2435	2435	2435	0
5	20230705	201900	53690040	2435	2435	2435	2435	0
6	20230705	201800	53690040	2435	2435	2435	2435	0
7	20230705	201700	53690040	2435	2435	2435	2435	0
8	20230705	201600	53690040	2435	2435	2435	2435	0
9	20230705	201500	53690040	2435	2435	2435	2435	0
10	20230705	201400	53690040	2435	2435	2435	2435	0
11	20230705	201300	53690040	2435	2435	2435	2435	0
12	20230705	201200	53690040	2435	2435	2435	2435	0
13	20230705	201100	53690040	2435	2435	2435	2435	0
14	20230705	201000	53690040	2435	2435	2435	2435	0
15	20230705	200900	53690040	2435	2435	2435	2435	0
16	20230705	200800	53690040	2435	2435	2435	2435	0
17	20230705	200700	53690040	2435	2435	2435	2435	0
18	20230705	200600	53690040	2435	2435	2435	2435	0
19	20230705	200500	53690040	2435	2435	2435	2435	0
20	20230705	200400	53690040	2435	2435	2435	2435	0
21	20230705	200300	53690040	2435	2435	2435	2435	0
22	20230705	200200	53690040	2435	2435	2435	2435	0
23	20230705	200100	53690040	2435	2435	2435	2435	0
24	20230705	200000	53690040	2435	2435	2435	2435	0
25	20230705	195900	53690040	2435	2435	2435	2435	0
26	20230705	195800	53690040	2435	2435	2435	2435	0
27	20230705	195700	53690040	2435	2435	2435	2435	0
28	20230705	195600	53690040	2435	2435	2435	2435	0
29	20230705	195500	53690040	2435	2435	2435	2435	0
30	20230705	195400	53690040	2435	2435	2435	2435	0
31	20230705	195300	53690040	2435	2435	2435	2435	0
32	20230705	195200	53690040	2435	2435	2435	2435	1
33	20230705	195100	53690040	2435	2435	2435	2435	0
34	20230705	195000	53690040	2435	2435	2435	2435	0
35	20230705	194900	53690040	2435	2435	2435	2435	0
36	20230705	194800	53690040	2435	2435	2435	2435	0
37	20230705	194700	53690040	2435	2435	2435	2435	0
38	20230705	194600	53690040	2435	2435	2435	2435	0
39	20230705	194500	53690040	2435	2435	2435	2435	0
40	20230705	194400	53690040	2435	2435	2435	2435	0
41	20230705	194300	53690040	2435	2435	2435	2435	0
42	20230705	194200	53690040	2435	2435	2435	2435	0
43	20230705	194100	53690040	2435	2435	2435	2435	0
44	20230705	194000	53690040	2435	2435	2435	2435	0
45	20230705	193900	53690040	2435	2435	2435	2435	0
46	20230705	193800	53690040	2435	2435	2435	2435	0
47	20230705	193700	53690040	2435	2435	2435	2435	0
48	20230705	193600	53690040	2435	2435	2435	2435	0
49	20230705	193500	53690040	2435	2435	2435	2435	0
50	20230705	193400	53690040	2435	2435	2435	2435	0
51	20230705	193300	53690040	2435	2435	2435	2435	0
52	20230705	193200	53690040	2435	2435	2435	2435	0
53	20230705	193100	53690040	2435	2435	2435	2435	0
54	20230705	193000	53690040	2435	2435	2435	2435	0
55	20230705	192900	53690040	2435	2435	2435	2435	0
56	20230705	192800	53690040	2435	2435	2435	2435	0
57	20230705	192700	53690040	2435	2435	2435	2435	0
58	20230705	192600	53690040	2435	2435	2435	2435	0
59	20230705	192500	53690040	2435	2435	2435	2435	0
60	20230705	192400	53690040	2435	2435	2435	2435	0
61	20230705	192300	53690040	2435	2435	2435	2435	0
62	20230705	192200	53690040	2435	2435	2435	2435	1
63	20230705	192100	53690040	2435	2435	2435	2435	0
64	20230705	192000	53690040	2435	2435	2435	2435	0
65	20230705	191900	53690040	2435	2435	2435	2435	0
66	20230705	191800	53690040	2435	2435	2435	2435	0
67	20230705	191700	53690040	2435	2435	2435	2435	0
68	20230705	191600	53690040	2435	2435	2435	2435	0
69	20230705	191500	53690040	2435	2435	2435	2435	0
70	20230705	191400	53690040	2435	2435	2435	2435	0
71	20230705	191300	53690040	2435	2435	2435	2435	0
72	20230705	191200	53690040	2435	2435	2435	2435	0
73	20230705	191100	53690040	2435	2435	2435	2435	0
74	20230705	191000	53690040	2435	2435	2435	2435	0
75	20230705	190900	53690040	2435	2435	2435	2435	0
76	20230705	190800	53690040	2435	2435	2435	2435	0
77	20230705	190700	53690040	2435	2435	2435	2435	0
78	20230705	190600	53690040	2435	2435	2435	2435	0
79	20230705	190500	53690040	2435	2435	2435	2435	0
80	20230705	190400	53690040	2435	2435	2435	2435	0
81	20230705	190300	53690040	2435	2435	2435	2435	0
82	20230705	190200	53690040	2435	2435	2435	2435	0
83	20230705	190100	53690040	2435	2435	2435	2435	0
84	20230705	190000	53690040	2435	2435	2435	2435	0
85	20230705	185900	53690040	2435	2435	2435	2435	0
86	20230705	185800	53690040	2435	2435	2435	2435	0
87	20230705	185700	53690040	2435	2435	2435	2435	0
88	20230705	185600	53690040	2435	2435	2435	2435	0
89	20230705	185500	53690040	2435	2435	2435	2435	0
90	20230705	185400	53690040	2435	2435	2435	2435	0
91	20230705	185300	53690040	2435	2435	2435	2435	0
92	20230705	185200	53690040	2435	2435	2435	2435	1
93	20230705	185100	53690040	2435	2435	2435	2435	0
94	20230705	185000	53690040	2435	2435	2435	2435	0
95	20230705	184900	53690040	2435	2435	2435	2435	0
96	20230705	184800	53690040	2435	2435	2435	2435	0
97	20230705	184700	53690040	2435	2435	2435	2435	0
98	20230705	184600	53690040	2435	2435	2435	2435	0
99	20230705	184500	53690040	2435	2435	2435	2435	0
100	20230705	184400	53690040	2435	2435	2435	2435	0
101	20230705	184300	53690040	2435	2435	2435	2435	0
102	20230705	184200	53690040	2435	2435	2435	2435	0
103	20230705	184100	53690040	2435	2435	2435	2435	0
104	20230705	184000	53690040	2435	2435	2435	2435	0
105	20230705	183900	53690040	2435	2435	2435	2435	0
106	20230705	183800	53690040	2435	2435	2435	2435	0
107	20230705	183700	53690040	2435	2435	2435	2435	0
108	20230705	183600	53690040	2435	2435	2435	2435	0
109	20230705	183500	53690040	2435	2435	2435	2435	0
110	20230705	183400	53690040	2435	2435	2435	2435	0
111	20230705	183300	53690040	2435	2435	2435	2435	0
112	20230705	183200	53690040	2435	2435	2435	2435	0
113	20230705	183100	53690040	2435	2435	2435	2435	0
114	20230705	183000	53690040	2435	2435	2435	2435	0
115	20230705	182900	53690040	2435	2435	2435	2435	0
116	20230705	182800	53690040	2435	2435	2435	2435	0
117	20230705	182700	53690040	2435	2435	2435	2435	0
118	20230705	182600	53690040	2435	2435	2435	2435	0
119	20230705	182500	53690040	2435	2435	2435	2435	0
120	20230705	182400	53690040	2435	2435	2435	2435	0
121	20230705	182300	53690040	2435	2435	2435	2435	0
122	20230705	182200	53690040	2435	2435	2435	2435	1
123	20230705	182100	53690040	2435	2435	2435	2435	0
124	20230705	182000	53690040	2435	2435	2435	2435	0
125	20230705	181900	53690040	2435	2435	2435	2435	0
126	20230705	181800	53690040	2435	2435	2435	2435	0
127	20230705	181700	53690040	2435	2435	2435	2435	0
128	20230705	181600	53690040	2435	2435	2435	2435	0
129	20230705	181500	53690040	2435	2435	2435	2435	0
130	20230705	181400	53690040	2435	2435	2435	2435	0
131	20230705	181300	53690040	2435	2435	2435	2435	0
132	20230705	181200	53690040	2435	2435	2435	2435	0
133	20230705	181100	53690040	2435	2435	2435	2435	0
134	20230705	181000	53690040	2435	2435	2435	2435	0
135	20230705	180900	53690040	2435	2435	2435	2435	0
136	20230705	180800	53690040	2435	2435	2435	2435	0
137	20230705	180700	53690040	2435	2435	2435	2435	0
138	20230705	180600	53690040	2435	2435	2435	2435	0
139	20230705	180500	53690040	2435	2435	2435	2435	0
140	20230705	180400	53690040	2435	2435	2435	2435	0
141	20230705	180300	53690040	2435	2435	2435	2435	0
142	20230705	180200	53690040	2435	2435	2435	2435	0
143	20230705	180100	53690040	2435	2435	2435	2435	0
144	20230705	180000	53690040	2435	2435	2435	2435	0
145	20230705	175900	53690040	2435	2435	2435	2435	0
146	20230705	175800	53690040	2435	2435	2435	2435	0
147	20230705	175700	53690040	2435	2435	2435	2435	0
148	20230705	175600	53690040	2435	2435	2435	2435	0
149	20230705	175500	53690040	2435	2435	2435	2435	0
150	20230705	175400	53690040	2435	2435	2435	2435	0
151	20230705	175300	53690040	2435	2435	2435	2435	0
152	20230705	175200	53690040	2435	2435	2435	2435	1
153	20230705	175100	53690040	2435	2435	2435	2435	0
154	20230705	175000	53690040	2435	2435	2435	2435	0
155	20230705	174900	53690040	2435	2435	2435	2435	0
156	20230705	174800	53690040	2435	2435	2435	2435	0
157	20230705	174700	53690040	2435	2435	2435	2435	0
158	20230705	174600	53690040	2435	2435	2435	2435	0
159	20230705	174500	53690040	2435	2435	2435	2435	0
160	20230705	174400	53690040	2435	2435	2435	2435	0
161	20230705	174300	53690040	2435	2435	2435	2435	0
162	20230705	174200	53690040	2435	2435	2435	2435	0
163	20230705	174100	53690040	2435	2435	2435	2435	0
164	20230705	174000	53690040	2435	2435	2435	2435	0
165	20230705	173900	53690040	2435	2435	2435	2435	0
166	20230705	173800	53690040	2435	2435	2435	2435	0
167	20230705	173700	53690040	2435	2435	2435	2435	0
168	20230705	173600	53690040	2435	2435	2435	2435	0
169	20230705	173500	53690040	2435	2435	2435	2435	0
170	20230705	173400	53690040	2435	2435	2435	2435	0
171	20230705	173300	53690040	2435	2435	2435	2435	0
172	20230705	173200	53690040	2435	2435	2435	2435	0
173	20230705	173100	53690040	2435	2435	2435	2435	0
174	20230705	173000	53690040	2435	2435	2435	2435	0
175	20230705	172900	53690040	2435	2435	2435	2435	0
176	20230705	172800	53690040	2435	2435	2435	2435	0
177	20230705	172700	53690040	2435	2435	2435	2435	0
178	20230705	172600	53690040	2435	2435	2435	2435	0
179	20230705	172500	53690040	2435	2435	2435	2435	0
180	20230705	172400	53690040	2435	2435	2435	2435	0
181	20230705	172300	53690040	2435	2435	2435	2435	0
182	20230705	172200	53690040	2435	2435	2435	2435	1
183	20230705	172100	53690040	2435	2435	2435	2435	0
184	20230705	172000	53690040	2435	2435	2435	2435	0
185	20230705	171900	53690040	2435	2435	2435	2435	0
186	20230705	171800	53690040	2435	2435	2435	2435	0
187	20230705	171700	53690040	2435	2435	2435	2435	0
188	20230705	171600	53690040	2435	2435	2435	2435	0
189	20230705	171500	53690040	2435	2435	2435	2435	0
190	20230705	171400	53690040	2435	2435	2435	2435	0
191	20230705	171300	53690040	2435	2435	2435	2435	0
192	20230705	171200	53690040	2435	2435	2435	2435	0
193	20230705	171100	53690040	2435	2435	2435	2435	0
194	20230705	171000	53690040	2435	2435	2435	2435	0
195	20230705	170900	53690040	2435	2435	2435	2435	0
196	20230705	170800	53690040	2435	2435	2435	2435	0
197	20230705	170700	53690040	2435	2435	2435	2435	0
198	20230705	170600	53690040	2435	2435	2435	2435	0
199	20230705	170500	53690040	2435	2435	2435	2435	0
200	20230705	170400	53690040	2435	2435	2435	2435	0
201	20230705	170300	53690040	2435	2435	2435	2435	0
202	20230705	170200	53690040	2435	2435	2435	2435	0
203	20230705	170100	53690040	2435	2435	2435	2435	0
204	20230705	170000	53690040	2435	2435	2435	2435	0
205	20230705	165900	53690040	2435	2435	2435	2435	0
206	20230705	165800	53690040	2435	2435	2435	2435	0
207	20230705	165700	53690040	2435	2435	2435	2435	0
208	20230705	165600	53690040	2435	2435	2435	2435	0
209	20230705	165500	53690040	2435	2435	2435	2435	0
210	20230705	165400	53690040	2435	2435	2435	2435	0
211	20230705	165300	53690040	2435	2435	2435	2435	0
212	20230705	165200	53690040	2435	2435	2435	2435	1
213	20230705	165100	53690040	2435	2435	2435	2435	0
214	20230705	165000	53690040	2435	2435	2435	2435	0
215	20230705	164900	53690040	2435	2435	2435	2435	0
216	20230705	164800	53690040	2435	2435	2435	2435	0
217	20230705	164700	53690040	2435	2435	2435	2435	0
218	20230705	164600	53690040	2435	2435	2435	2435	0
219	20230705	164500	53690040	2435	2435	2435	2435	0
220	20230705	164400	53690040	2435	2435	2435	2435	0
221	20230705	164300	53690040	2435	2435	2435	2435	0
222	20230705	164200	53690040	2435	2435	2435	2435	0
223	20230705	164100	53690040	2435	2435	2435	2435	0
224	20230705	164000	53690040	2435	2435	2435	2435	0
225	20230705	163900	53690040	2435	2435	2435	2435	0
226	20230705	163800	53690040	2435	2435	2435	2435	0
227	20230705	163700	53690040	2435	2435	2435	2435	0
228	20230705	163600	53690040	2435	2435	2435	2435	0
229	20230705	163500	53690040	2435	2435	2435	2435	0
230	20230705	163400	53690040	2435	2435	2435	2435	0
231	20230705	163300	53690040	2435	2435	2435	2435	0
232	20230705	163200	53690040	2435	2435	2435	2435	0
233	20230705	163100	53690040	2435	2435	2435	2435	0
234	20230705	163000	53690040	2435	2435	2435	2435	0
235	20230705	162900	53690040	2435	2435	2435	2435	0
236	20230705	162800	53690040	2435	2435	2435	2435	0
237	20230705	162700	53690040	2435	2435	2435	2435	0
238	20230705	162600	53690040	2435	2435	2435	2435	0
239	20230705	162500	53690040	2435	2435	2435	2435	0
240	20230705	162400	53690040	2435	2435	2435	2435	0
241	20230705	162300	53690040	2435	2435	2435	2435	0
242	20230705	162200	53690040	2435	2435	2435	2435	1
243	20230705	162100	53690040	2435	2435	2435	2435	0
244	20230705	162000	53690040	2435	2435	2435	2435	0
245	20230705	161900	53690040	2435	2435	2435	2435	0
246	20230705	161800	53690040	2435	2435	2435	2435	0
247	20230705	161700	53690040	2435	2435	2435	2435	0
248	20230705	161600	53690040	2435	2435	2435	2435	0
249	20230705	161500	53690040	2435	2435	2435	2435	0
250	20230705	161400	53690040	2435	2435	2435	2435	0
251	20230705	161300	53690040	2435	2435	2435	2435	0
252	20230705	161200	53690040	2435	2435	2435	2435	0
253	20230705	161100	53690040	2435	2435	2435	2435	0
254	20230705	161000	53690040	2435	2435	2435	2435	0
255	20230705	160900	53690040	2435	2435	2435	2435	0
256	20230705	160800	53690040	2435	2435	2435	2435	0
257	20230705	160700	53690040	2435	2435	2435	2435	0
258	20230705	160600	53690040	2435	2435	2435	2435	0
259	20230705	160500	53690040	2435	2435	2435	2435	0
260	20230705	160400	53690040	2435	2435	2435	2435	0
261	20230705	160300	53690040	2435	2435	2435	2435	0
262	20230705	160200	53690040	2435	2435	2435	2435	0
263	20230705	160100	53690040	2435	2435	2435	2435	0
264	20230705	160000	53690040	2435	2435	2435	2435	0
265	20230705	155900	53690040	2435	2435	2435	2435	0
266	20230705	155800	53690040	2435	2435	2435	2435	0
267	20230705	155700	53690040	2435	2435	2435	2435	0
268	20230705	155600	53690040	2435	2435	2435	2435	0
269	20230705	155500	53690040	2435	2435	2435	2435	0
270	20230705	155400	53690040	2435	2435	2435	2435	0
271	20230705	155300	53690040	2435	2435	2435	2435	0
272	20230705	155200	53690040	2435	2435	2435	2435	1
273	20230705	155100	53690040	2435	2435	2435	2435	0
274	20230705	155000	53690040	2435	2435	2435	2435	0
275	20230705	154900	53690040	2435	2435	2435	2435	0
276	20230705	154800	53690040	2435	2435	2435	2435	0
277	20230705	154700	53690040	2435	2435	2435	2435	0
278	20230705	154600	53690040	2435	2435	2435	2435	0
279	20230705	154500	53690040	2435	2435	2435	2435	0
280	20230705	154400	53690040	2435	2435	2435	2435	0
281	20230705	154300	53690040	2435	2435	2435	2435	0
282	20230705	154200	53690040	2435	2435	2435	2435	0
283	20230705	154100	53690040	2435	2435	2435	2435	0
284	20230705	154000	53690040	2435	2435	2435	2435	0
285	20230705	153900	53690040	2435	2435	2435	2435	0
286	20230705	153800	53690040	2435	2435	2435	2435	0
287	20230705	153700	53690040	2435	2435	2435	2435	0
288	20230705	153600	53690040	2435	2435	2435	2435	0
289	20230705	153500	53690040	2435	2435	2435	2435	0
290	20230705	153400	53690040	2435	2435	2435	2435	0
291	20230705	153300	53690040	2435	2435	2435	2435	0
292	20230705	153200	53690040	2435	2435	2435	2435	0
293	20230705	153100	53690040	2435	2435	2435	2435	0
294	20230705	153000	53690040	2435	2435	2435	2435	0
295	20230705	152900	53690040	2435	2435	2435	2435	0
296	20230705	152800	53690040	2435	2435	2435	2435	0
297	20230705	152700	53690040	2435	2435	2435	2435	0
298	20230705	152600	53690040	2435	2435	2435	2435	0
299	20230705	152500	53690040	2435	2435	2435	2435	0
300	20230705	152400	53690040	2435	2435	2435	2435	0
301	20230705	152300	53690040	2435	2435	2435	2435	0
302	20230705	152200	53690040	2435	2435	2435	2435	0
303	20230705	152100	53690040	2435	2435	2435	2435	0
304	20230705	152000	53690040	2435	2435	2435	2435	0
305	20230705	151900	53690040	2435	2435	2435	2435	0
306	20230705	151800	53690040	2435	2435	2435	2435	0
307	20230705	151700	53690040	2435	2435	2435	2435	1
308	20230705	151600	53687605	2440	2440	2440	2440	0
309	20230705	151500	53687605	2440	2440	2440	2440	0
310	20230705	151400	53687605	2440	2440	2440	2440	0
311	20230705	151300	53687605	2440	2440	2440	2440	0
312	20230705	151200	53687605	2440	2440	2440	2440	0
313	20230705	151100	53687605	2440	2440	2440	2440	0
314	20230705	151000	53687605	2440	2440	2440	2440	0
315	20230705	150900	53687605	2440	2440	2440	2440	0
316	20230705	150800	53687605	2440	2440	2440	2440	200
317	20230705	150700	53199605	2440	2440	2440	2440	0
318	20230705	150600	53199605	2440	2440	2440	2440	0
319	20230705	150500	53199605	2440	2440	2440	2440	0
320	20230705	150400	53199605	2440	2440	2440	2440	0
321	20230705	150300	53199605	2440	2440	2440	2440	0
322	20230705	150200	53199605	2440	2440	2440	2440	0
323	20230705	150100	53199605	2440	2440	2440	2440	0
324	20230705	150000	53199605	2440	2440	2440	2440	0
325	20230705	145900	53199605	2440	2440	2440	2440	0
326	20230705	145800	53199605	2440	2440	2440	2440	0
327	20230705	145700	53199605	2440	2440	2440	2440	0
328	20230705	145600	53199605	2440	2440	2440	2440	0
329	20230705	145500	53199605	2440	2440	2440	2440	0
330	20230705	145400	53199605	2440	2440	2440	2440	0
331	20230705	145300	53199605	2440	2440	2440	2440	0
332	20230705	145200	53199605	2440	2440	2440	2440	0
333	20230705	145100	53199605	2440	2440	2440	2440	0
334	20230705	145000	53199605	2440	2440	2440	2440	0
335	20230705	144900	53199605	2440	2440	2440	2440	0
336	20230705	144800	53199605	2440	2440	2440	2440	0
337	20230705	144700	53199605	2440	2440	2440	2440	0
338	20230705	144600	53199605	2440	2440	2440	2440	0
339	20230705	144500	53199605	2440	2440	2440	2440	0
340	20230705	144400	53199605	2440	2440	2440	2440	0
341	20230705	144300	53199605	2440	2440	2440	2440	0
342	20230705	144200	53199605	2440	2440	2440	2440	0
343	20230705	144100	53199605	2440	2440	2440	2440	0
344	20230705	144000	53199605	2440	2440	2440	2440	0
345	20230705	143900	53199605	2440	2440	2440	2440	0
346	20230705	143800	53199605	2440	2440	2440	2440	0
347	20230705	143700	53199605	2440	2440	2440	2440	0
348	20230705	143600	53199605	2440	2440	2440	2440	0
349	20230705	143500	53199605	2440	2440	2440	2440	1
350	20230705	143400	53197165	2400	2400	2400	2400	0
351	20230705	143300	53197165	2400	2400	2400	2400	0
352	20230705	143200	53197165	2400	2400	2400	2400	0
353	20230705	143100	53197165	2400	2400	2400	2400	0
354	20230705	143000	53197165	2400	2400	2400	2400	0
355	20230705	142900	53197165	2400	2400	2400	2400	0
356	20230705	142800	53197165	2400	2400	2400	2400	789
357	20230705	142700	51303565	2400	2400	2400	2400	0
358	20230705	142600	51303565	2400	2400	2400	2400	0
359	20230705	142500	51303565	2400	2420	2420	2400	1500
360	20230705	142400	47699075	2445	2445	2445	2445	200
361	20230705	142300	47210075	2445	2445	2445	2445	0
362	20230705	142200	47210075	2445	2445	2445	2445	0
363	20230705	142100	47210075	2445	2445	2445	2445	0
364	20230705	142000	47210075	2445	2445	2445	2445	0
365	20230705	141900	47210075	2445	2445	2445	2445	0
366	20230705	141800	47210075	2445	2445	2445	2445	0
367	20230705	141700	47210075	2445	2445	2445	2445	0
368	20230705	141600	47210075	2445	2445	2445	2445	0
369	20230705	141500	47210075	2445	2445	2445	2445	0
370	20230705	141400	47210075	2445	2445	2445	2445	0
371	20230705	141300	47210075	2445	2445	2445	2445	0
372	20230705	141200	47210075	2445	2445	2445	2445	0
373	20230705	141100	47210075	2445	2445	2445	2445	0
374	20230705	141000	47210075	2445	2445	2445	2445	0
375	20230705	140900	47210075	2445	2445	2445	2445	0
376	20230705	140800	47210075	2445	2445	2445	2445	0
377	20230705	140700	47210075	2445	2445	2445	2445	0
378	20230705	140600	47210075	2445	2445	2445	2445	0
379	20230705	140500	47210075	2445	2445	2445	2445	0
380	20230705	140400	47210075	2445	2445	2445	2445	0
381	20230705	140300	47210075	2445	2445	2445	2445	0
382	20230705	140200	47210075	2445	2445	2445	2445	0
383	20230705	140100	47210075	2445	2445	2445	2445	0
384	20230705	140000	47210075	2445	2445	2445	2445	0
385	20230705	135900	47210075	2445	2445	2445	2445	0
386	20230705	135800	47210075	2445	2445	2445	2445	0
387	20230705	135700	47210075	2445	2445	2445	2445	0
388	20230705	135600	47210075	2445	2445	2445	2445	0
389	20230705	135500	47210075	2445	2445	2445	2445	0
390	20230705	135400	47210075	2445	2445	2445	2445	0
391	20230705	135300	47210075	2445	2445	2445	2445	0
392	20230705	135200	47210075	2445	2445	2445	2445	0
393	20230705	135100	47210075	2445	2445	2445	2445	0
394	20230705	135000	47210075	2445	2445	2445	2445	0
395	20230705	134900	47210075	2445	2445	2445	2445	0
396	20230705	134800	47210075	2445	2445	2445	2445	0
397	20230705	134700	47210075	2445	2445	2445	2445	0
398	20230705	134600	47210075	2445	2445	2445	2445	0
399	20230705	134500	47210075	2445	2445	2445	2445	0
400	20230705	134400	47210075	2445	2445	2445	2445	0
401	20230705	134300	47210075	2445	2445	2445	2445	0
402	20230705	134200	47210075	2445	2445	2445	2445	0
403	20230705	134100	47210075	2445	2445	2445	2445	0
404	20230705	134000	47210075	2445	2445	2445	2445	0
405	20230705	133900	47210075	2445	2445	2445	2445	0
406	20230705	133800	47210075	2445	2445	2445	2445	0
407	20230705	133700	47210075	2445	2445	2445	2445	0
408	20230705	133600	47210075	2445	2445	2445	2445	0
409	20230705	133500	47210075	2445	2445	2445	2445	0
410	20230705	133400	47210075	2445	2445	2445	2445	0
411	20230705	133300	47210075	2445	2445	2445	2445	0
412	20230705	133200	47210075	2445	2445	2445	2445	0
413	20230705	133100	47210075	2445	2445	2445	2445	0
414	20230705	133000	47210075	2445	2445	2445	2445	0
415	20230705	132900	47210075	2445	2445	2445	2445	0
416	20230705	132800	47210075	2445	2445	2445	2445	0
417	20230705	132700	47210075	2445	2445	2445	2445	0
418	20230705	132600	47210075	2445	2445	2445	2445	0
419	20230705	132500	47210075	2445	2445	2445	2445	0
420	20230705	132400	47210075	2445	2445	2445	2445	0
421	20230705	132300	47210075	2445	2445	2445	2445	0
422	20230705	132200	47210075	2445	2445	2445	2445	0
423	20230705	132100	47210075	2445	2445	2445	2445	98
424	20230705	132000	46970465	2445	2445	2445	2445	0
425	20230705	131900	46970465	2445	2445	2445	2445	0
426	20230705	131800	46970465	2445	2445	2445	2445	529
427	20230705	131700	45677060	2445	2445	2445	2445	0
428	20230705	131600	45677060	2445	2445	2445	2445	0
429	20230705	131500	45677060	2445	2445	2445	2445	0
430	20230705	131400	45677060	2445	2445	2445	2445	0
431	20230705	131300	45677060	2445	2445	2445	2445	0
432	20230705	131200	45677060	2445	2445	2445	2445	0
433	20230705	131100	45677060	2445	2445	2445	2445	0
434	20230705	131000	45677060	2445	2445	2445	2445	403
435	20230705	130900	44691725	2450	2450	2450	2450	0
436	20230705	130800	44691725	2450	2450	2450	2450	100
437	20230705	130700	44446725	2465	2465	2465	2465	0
438	20230705	130600	44446725	2465	2465	2465	2465	0
439	20230705	130500	44446725	2465	2465	2465	2465	0
440	20230705	130400	44446725	2465	2465	2465	2465	0
441	20230705	130300	44446725	2465	2465	2465	2465	0
442	20230705	130200	44446725	2465	2465	2465	2465	0
443	20230705	130100	44446725	2465	2465	2465	2465	0
444	20230705	130000	44446725	2465	2465	2465	2465	0
445	20230705	125900	44446725	2465	2465	2465	2465	0
446	20230705	125800	44446725	2465	2465	2465	2465	1
447	20230705	125700	44444260	2410	2410	2410	2410	5
448	20230705	125600	44432210	2410	2410	2410	2410	0
449	20230705	125500	44432210	2410	2410	2410	2410	0
450	20230705	125400	44432210	2410	2410	2410	2410	0
451	20230705	125300	44432210	2410	2410	2410	2410	30
452	20230705	125200	44359910	2465	2465	2465	2465	0
453	20230705	125100	44359910	2465	2465	2465	2465	0
454	20230705	125000	44359910	2465	2465	2465	2465	0
455	20230705	124900	44359910	2465	2465	2465	2465	0
456	20230705	124800	44359910	2465	2465	2465	2465	0
457	20230705	124700	44359910	2465	2465	2465	2465	0
458	20230705	124600	44359910	2465	2465	2465	2465	0
459	20230705	124500	44359910	2465	2465	2465	2465	0
460	20230705	124400	44359910	2465	2465	2465	2465	0
461	20230705	124300	44359910	2465	2465	2465	2465	0
462	20230705	124200	44359910	2465	2465	2465	2465	0
463	20230705	124100	44359910	2465	2465	2465	2465	0
464	20230705	124000	44359910	2465	2465	2465	2465	0
465	20230705	123900	44359910	2465	2465	2465	2465	0
466	20230705	123800	44359910	2465	2465	2465	2465	0
467	20230705	123700	44359910	2465	2465	2465	2465	0
468	20230705	123600	44359910	2465	2465	2465	2465	0
469	20230705	123500	44359910	2465	2465	2465	2465	0
470	20230705	123400	44359910	2465	2465	2465	2465	0
471	20230705	123300	44359910	2465	2465	2465	2465	1
472	20230705	123200	44357445	2400	2400	2400	2400	0
473	20230705	123100	44357445	2400	2400	2400	2400	0
474	20230705	123000	44357445	2400	2400	2400	2400	0
475	20230705	122900	44357445	2400	2400	2400	2400	500
476	20230705	122800	43157445	2460	2460	2460	2460	0
477	20230705	122700	43157445	2460	2460	2460	2460	68
478	20230705	122600	42990165	2400	2400	2400	2400	1865
479	20230705	122500	38514165	2475	2400	2475	2400	435
480	20230705	122400	37462665	2400	2405	2405	2400	900
481	20230705	122300	35300285	2590	2590	2590	2590	1
482	20230705	122200	35297695	2400	2480	2480	2400	5500
483	20230705	122100	21868605	2475	2610	2610	2475	3800
484	20230705	122000	12270145	2880	2880	2880	2880	0
485	20230705	121900	12270145	2880	2880	2880	2880	0
486	20230705	121800	12270145	2880	2880	2880	2880	0
487	20230705	121700	12270145	2880	2880	2880	2880	0
488	20230705	121600	12270145	2880	2880	2880	2880	0
489	20230705	121500	12270145	2880	2880	2880	2880	0
490	20230705	121400	12270145	2880	2880	2880	2880	0
491	20230705	121300	12270145	2880	2880	2880	2880	0
492	20230705	121200	12270145	2880	2880	2880	2880	0
493	20230705	121100	12270145	2880	2880	2880	2880	0
494	20230705	121000	12270145	2880	2880	2880	2880	0
495	20230705	120900	12270145	2880	2880	2880	2880	0
496	20230705	120800	12270145	2880	2880	2880	2880	0
497	20230705	120700	12270145	2880	2880	2880	2880	0
498	20230705	120600	12270145	2880	2880	2880	2880	0
499	20230705	120500	12270145	2880	2880	2880	2880	0
500	20230705	120400	12270145	2880	2880	2880	2880	0
501	20230705	120300	12270145	2880	2880	2880	2880	0
502	20230705	120200	12270145	2880	2880	2880	2880	0
503	20230705	120100	12270145	2880	2880	2880	2880	0
504	20230705	120000	12270145	2880	2880	2880	2880	0
505	20230705	115900	12270145	2880	2880	2880	2880	0
506	20230705	115800	12270145	2880	2880	2880	2880	0
507	20230705	115700	12270145	2880	2880	2880	2880	0
508	20230705	115600	12270145	2880	2880	2880	2880	0
509	20230705	115500	12270145	2880	2880	2880	2880	0
510	20230705	115400	12270145	2880	2880	2880	2880	0
511	20230705	115300	12270145	2880	2880	2880	2880	0
512	20230705	115200	12270145	2880	2880	2880	2880	0
513	20230705	115100	12270145	2880	2880	2880	2880	0
514	20230705	115000	12270145	2880	2880	2880	2880	0
515	20230705	114900	12270145	2880	2880	2880	2880	0
516	20230705	114800	12270145	2880	2880	2880	2880	0
517	20230705	114700	12270145	2880	2880	2880	2880	100
518	20230705	114600	11982145	2885	2885	2885	2885	0
519	20230705	114500	11982145	2885	2885	2885	2885	0
520	20230705	114400	11982145	2885	2885	2885	2885	0
521	20230705	114300	11982145	2885	2885	2885	2885	0
522	20230705	114200	11982145	2885	2885	2885	2885	0
523	20230705	114100	11982145	2885	2885	2885	2885	0
524	20230705	114000	11982145	2885	2885	2885	2885	0
525	20230705	113900	11982145	2885	2885	2885	2885	0
526	20230705	113800	11982145	2885	2885	2885	2885	0
527	20230705	113700	11982145	2885	2885	2885	2885	0
528	20230705	113600	11982145	2885	2885	2885	2885	0
529	20230705	113500	11982145	2885	2885	2885	2885	0
530	20230705	113400	11982145	2885	2885	2885	2885	0
531	20230705	113300	11982145	2885	2885	2885	2885	0
532	20230705	113200	11982145	2885	2885	2885	2885	0
533	20230705	113100	11982145	2885	2885	2885	2885	0
534	20230705	113000	11982145	2885	2885	2885	2885	0
535	20230705	112900	11982145	2885	2885	2885	2885	0
536	20230705	112800	11982145	2885	2885	2885	2885	99
537	20230705	112700	11696530	2885	2885	2885	2885	0
538	20230705	112600	11696530	2885	2885	2885	2885	0
539	20230705	112500	11696530	2885	2885	2885	2885	1
540	20230705	112400	11693645	2895	2895	2895	2895	0
541	20230705	112300	11693645	2895	2895	2895	2895	0
542	20230705	112200	11693645	2895	2895	2895	2895	0
543	20230705	112100	11693645	2895	2895	2895	2895	0
544	20230705	112000	11693645	2895	2895	2895	2895	0
545	20230705	111900	11693645	2895	2895	2895	2895	0
546	20230705	111800	11693645	2895	2895	2895	2895	0
547	20230705	111700	11693645	2895	2895	2895	2895	0
548	20230705	111600	11693645	2895	2895	2895	2895	0
549	20230705	111500	11693645	2895	2895	2895	2895	0
550	20230705	111400	11693645	2895	2895	2895	2895	0
551	20230705	111300	11693645	2895	2895	2895	2895	0
552	20230705	111200	11693645	2895	2895	2895	2895	0
553	20230705	111100	11693645	2895	2895	2895	2895	0
554	20230705	111000	11693645	2895	2895	2895	2895	0
555	20230705	110900	11693645	2895	2895	2895	2895	0
556	20230705	110800	11693645	2895	2895	2895	2895	0
557	20230705	110700	11693645	2895	2895	2895	2895	0
558	20230705	110600	11693645	2895	2895	2895	2895	0
559	20230705	110500	11693645	2895	2895	2895	2895	0
560	20230705	110400	11693645	2895	2895	2895	2895	0
561	20230705	110300	11693645	2895	2895	2895	2895	0
562	20230705	110200	11693645	2895	2895	2895	2895	0
563	20230705	110100	11693645	2895	2895	2895	2895	0
564	20230705	110000	11693645	2895	2895	2895	2895	0
565	20230705	105900	11693645	2895	2895	2895	2895	0
566	20230705	105800	11693645	2895	2895	2895	2895	0
567	20230705	105700	11693645	2895	2895	2895	2895	0
568	20230705	105600	11693645	2895	2895	2895	2895	0
569	20230705	105500	11693645	2895	2895	2895	2895	0
570	20230705	105400	11693645	2895	2895	2895	2895	0
571	20230705	105300	11693645	2895	2895	2895	2895	0
572	20230705	105200	11693645	2895	2895	2895	2895	0
573	20230705	105100	11693645	2895	2895	2895	2895	0
574	20230705	105000	11693645	2895	2895	2895	2895	0
575	20230705	104900	11693645	2895	2895	2895	2895	0
576	20230705	104800	11693645	2895	2895	2895	2895	0
577	20230705	104700	11693645	2895	2895	2895	2895	0
578	20230705	104600	11693645	2895	2895	2895	2895	0
579	20230705	104500	11693645	2895	2895	2895	2895	0
580	20230705	104400	11693645	2895	2895	2895	2895	0
581	20230705	104300	11693645	2895	2895	2895	2895	0
582	20230705	104200	11693645	2895	2895	2895	2895	0
583	20230705	104100	11693645	2895	2895	2895	2895	0
584	20230705	104000	11693645	2895	2895	2895	2895	0
585	20230705	103900	11693645	2895	2895	2895	2895	0
586	20230705	103800	11693645	2895	2895	2895	2895	0
587	20230705	103700	11693645	2895	2895	2895	2895	0
588	20230705	103600	11693645	2895	2895	2895	2895	0
589	20230705	103500	11693645	2895	2895	2895	2895	0
590	20230705	103400	11693645	2895	2895	2895	2895	0
591	20230705	103300	11693645	2895	2895	2895	2895	0
592	20230705	103200	11693645	2895	2895	2895	2895	0
593	20230705	103100	11693645	2895	2895	2895	2895	0
594	20230705	103000	11693645	2895	2895	2895	2895	0
595	20230705	102900	11693645	2895	2895	2895	2895	0
596	20230705	102800	11693645	2895	2895	2895	2895	0
597	20230705	102700	11693645	2895	2895	2895	2895	0
598	20230705	102600	11693645	2895	2895	2895	2895	0
599	20230705	102500	11693645	2895	2895	2895	2895	0
600	20230705	102400	11693645	2895	2895	2895	2895	0
601	20230705	102300	11693645	2895	2895	2895	2895	0
602	20230705	102200	11693645	2895	2895	2895	2895	0
603	20230705	102100	11693645	2895	2895	2895	2895	0
604	20230705	102000	11693645	2895	2895	2895	2895	0
605	20230705	101900	11693645	2895	2895	2895	2895	0
606	20230705	101800	11693645	2895	2895	2895	2895	0
607	20230705	101700	11693645	2895	2895	2895	2895	0
608	20230705	101600	11693645	2895	2895	2895	2895	0
609	20230705	101500	11693645	2895	2895	2895	2895	0
610	20230705	101400	11693645	2895	2895	2895	2895	0
611	20230705	101300	11693645	2895	2895	2895	2895	0
612	20230705	101200	11693645	2895	2895	2895	2895	0
613	20230705	101100	11693645	2895	2895	2895	2895	0
614	20230705	101000	11693645	2895	2895	2900	2895	683
615	20230705	100900	9716355	2895	2895	2895	2895	818
616	20230705	100800	7348245	2895	2895	2895	2895	500
617	20230705	100700	5900745	2895	2895	2895	2895	0
618	20230705	100600	5900745	2895	2895	2895	2895	1000
619	20230705	100500	3005745	2940	2940	2940	2940	0
620	20230705	100400	3005745	2940	2940	2940	2940	0
621	20230705	100300	3005745	2940	2940	2940	2940	0
622	20230705	100200	3005745	2940	2940	2940	2940	0
623	20230705	100100	3005745	2940	2940	2940	2940	0
624	20230705	100000	3005745	2940	2940	2940	2940	0
625	20230705	095900	3005745	2940	2940	2940	2940	0
626	20230705	095800	3005745	2940	2940	2940	2940	0
627	20230705	095700	3005745	2940	2940	2940	2940	0
628	20230705	095600	3005745	2940	2940	2940	2940	0
629	20230705	095500	3005745	2940	2940	2940	2940	0
630	20230705	095400	3005745	2940	2940	2940	2940	0
631	20230705	095300	3005745	2940	2940	2940	2940	0
632	20230705	095200	3005745	2940	2940	2940	2940	0
633	20230705	095100	3005745	2940	2940	2940	2940	579
634	20230705	095000	1303485	2940	2940	2940	2940	102
635	20230705	094900	1003605	2945	2945	2945	2945	0
636	20230705	094800	1003605	2945	2945	2945	2945	0
637	20230705	094700	1003605	2945	2945	2945	2945	0
638	20230705	094600	1003605	2945	2945	2945	2945	0
639	20230705	094500	1003605	2945	2935	2945	2935	339
640	20230705	094400	5930	2965	2965	2965	2965	0
641	20230705	094300	5930	2965	2965	2965	2965	0
642	20230705	094200	5930	2965	2965	2965	2965	0
643	20230705	094100	5930	2965	2965	2965	2965	0
644	20230705	094000	5930	2965	2965	2965	2965	0
645	20230705	093900	5930	2965	2965	2965	2965	0
646	20230705	093800	5930	2965	2965	2965	2965	0
647	20230705	093700	5930	2965	2965	2965	2965	0
648	20230705	093600	5930	2965	2965	2965	2965	0
649	20230705	093500	5930	2965	2965	2965	2965	0
650	20230705	093400	5930	2965	2965	2965	2965	0
651	20230705	093300	5930	2965	2965	2965	2965	0
652	20230705	093200	5930	2965	2965	2965	2965	0
653	20230705	093100	5930	2965	2965	2965	2965	0
654	20230705	093000	5930	2965	2965	2965	2965	0
655	20230705	092900	5930	2965	2965	2965	2965	0
656	20230705	092800	5930	2965	2965	2965	2965	0
657	20230705	092700	5930	2965	2965	2965	2965	0
658	20230705	092600	5930	2965	2965	2965	2965	0
659	20230705	092500	5930	2965	2965	2965	2965	0
660	20230705	092400	5930	2965	2965	2965	2965	0
661	20230705	092300	5930	2965	2965	2965	2965	0
662	20230705	092200	5930	2965	2965	2965	2965	0
663	20230705	092100	5930	2965	2965	2965	2965	0
664	20230705	092000	5930	2965	2965	2965	2965	0
665	20230705	091900	5930	2965	2965	2965	2965	0
666	20230705	091800	5930	2965	2965	2965	2965	0
667	20230705	091700	5930	2965	2965	2965	2965	0
668	20230705	091600	5930	2965	2965	2965	2965	0
669	20230705	091500	5930	2965	2965	2965	2965	0
670	20230705	091400	5930	2965	2965	2965	2965	0
671	20230705	091300	5930	2965	2965	2965	2965	0
672	20230705	091200	5930	2965	2965	2965	2965	0
673	20230705	091100	5930	2965	2965	2965	2965	0
674	20230705	091000	5930	2965	2965	2965	2965	0
675	20230705	090900	5930	2965	2965	2965	2965	0
676	20230705	090800	5930	2965	2965	2965	2965	0
677	20230705	090700	5930	2965	2965	2965	2965	0
678	20230705	090600	5930	2965	2965	2965	2965	0
679	20230705	090500	5930	2965	2965	2965	2965	0
680	20230705	090400	5930	2965	2965	2965	2965	0
681	20230705	090300	5930	2965	2965	2965	2965	0
682	20230705	090200	5930	2965	2965	2965	2965	0
683	20230705	090100	5930	2965	2965	2965	2965	0
684	20230705	090000	5930	2965	2965	2965	2965	2