KissMeData/224760/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	202900	33790455	4050	4050	4050	4050	171
3	20230713	202800	33790455	4050	4050	4050	4050	0
4	20230713	202700	33790455	4050	4050	4050	4050	0
5	20230713	202600	33790455	4050	4050	4050	4050	0
6	20230713	202500	33790455	4050	4050	4050	4050	0
7	20230713	202400	33790455	4050	4050	4050	4050	0
8	20230713	202300	33790455	4050	4050	4050	4050	0
9	20230713	202200	33790455	4050	4050	4050	4050	0
10	20230713	202100	33790455	4050	4050	4050	4050	0
11	20230713	202000	33790455	4050	4050	4050	4050	0
12	20230713	201900	33790455	4050	4050	4050	4050	0
13	20230713	201800	33790455	4050	4050	4050	4050	0
14	20230713	201700	33790455	4050	4050	4050	4050	0
15	20230713	201600	33790455	4050	4050	4050	4050	0
16	20230713	201500	33790455	4050	4050	4050	4050	0
17	20230713	201400	33790455	4050	4050	4050	4050	0
18	20230713	201300	33790455	4050	4050	4050	4050	0
19	20230713	201200	33790455	4050	4050	4050	4050	0
20	20230713	201100	33790455	4050	4050	4050	4050	0
21	20230713	201000	33790455	4050	4050	4050	4050	0
22	20230713	200900	33790455	4050	4050	4050	4050	0
23	20230713	200800	33790455	4050	4050	4050	4050	0
24	20230713	200700	33790455	4050	4050	4050	4050	0
25	20230713	200600	33790455	4050	4050	4050	4050	0
26	20230713	200500	33790455	4050	4050	4050	4050	0
27	20230713	200400	33790455	4050	4050	4050	4050	0
28	20230713	200300	33790455	4050	4050	4050	4050	0
29	20230713	200200	33790455	4050	4050	4050	4050	0
30	20230713	200100	33790455	4050	4050	4050	4050	0
31	20230713	200000	33790455	4050	4050	4050	4050	0
32	20230713	195900	33790455	4050	4050	4050	4050	171
33	20230713	195800	33790455	4050	4050	4050	4050	0
34	20230713	195700	33790455	4050	4050	4050	4050	0
35	20230713	195600	33790455	4050	4050	4050	4050	0
36	20230713	195500	33790455	4050	4050	4050	4050	0
37	20230713	195400	33790455	4050	4050	4050	4050	0
38	20230713	195300	33790455	4050	4050	4050	4050	0
39	20230713	195200	33790455	4050	4050	4050	4050	0
40	20230713	195100	33790455	4050	4050	4050	4050	0
41	20230713	195000	33790455	4050	4050	4050	4050	0
42	20230713	194900	33790455	4050	4050	4050	4050	0
43	20230713	194800	33790455	4050	4050	4050	4050	0
44	20230713	194700	33790455	4050	4050	4050	4050	0
45	20230713	194600	33790455	4050	4050	4050	4050	0
46	20230713	194500	33790455	4050	4050	4050	4050	0
47	20230713	194400	33790455	4050	4050	4050	4050	0
48	20230713	194300	33790455	4050	4050	4050	4050	0
49	20230713	194200	33790455	4050	4050	4050	4050	0
50	20230713	194100	33790455	4050	4050	4050	4050	0
51	20230713	194000	33790455	4050	4050	4050	4050	0
52	20230713	193900	33790455	4050	4050	4050	4050	0
53	20230713	193800	33790455	4050	4050	4050	4050	0
54	20230713	193700	33790455	4050	4050	4050	4050	0
55	20230713	193600	33790455	4050	4050	4050	4050	0
56	20230713	193500	33790455	4050	4050	4050	4050	0
57	20230713	193400	33790455	4050	4050	4050	4050	0
58	20230713	193300	33790455	4050	4050	4050	4050	0
59	20230713	193200	33790455	4050	4050	4050	4050	0
60	20230713	193100	33790455	4050	4050	4050	4050	0
61	20230713	193000	33790455	4050	4050	4050	4050	0
62	20230713	192900	33790455	4050	4050	4050	4050	171
63	20230713	192800	33790455	4050	4050	4050	4050	0
64	20230713	192700	33790455	4050	4050	4050	4050	0
65	20230713	192600	33790455	4050	4050	4050	4050	0
66	20230713	192500	33790455	4050	4050	4050	4050	0
67	20230713	192400	33790455	4050	4050	4050	4050	0
68	20230713	192300	33790455	4050	4050	4050	4050	0
69	20230713	192200	33790455	4050	4050	4050	4050	0
70	20230713	192100	33790455	4050	4050	4050	4050	0
71	20230713	192000	33790455	4050	4050	4050	4050	0
72	20230713	191900	33790455	4050	4050	4050	4050	0
73	20230713	191800	33790455	4050	4050	4050	4050	0
74	20230713	191700	33790455	4050	4050	4050	4050	0
75	20230713	191600	33790455	4050	4050	4050	4050	0
76	20230713	191500	33790455	4050	4050	4050	4050	0
77	20230713	191400	33790455	4050	4050	4050	4050	0
78	20230713	191300	33790455	4050	4050	4050	4050	0
79	20230713	191200	33790455	4050	4050	4050	4050	0
80	20230713	191100	33790455	4050	4050	4050	4050	0
81	20230713	191000	33790455	4050	4050	4050	4050	0
82	20230713	190900	33790455	4050	4050	4050	4050	0
83	20230713	190800	33790455	4050	4050	4050	4050	0
84	20230713	190700	33790455	4050	4050	4050	4050	0
85	20230713	190600	33790455	4050	4050	4050	4050	0
86	20230713	190500	33790455	4050	4050	4050	4050	0
87	20230713	190400	33790455	4050	4050	4050	4050	0
88	20230713	190300	33790455	4050	4050	4050	4050	0
89	20230713	190200	33790455	4050	4050	4050	4050	0
90	20230713	190100	33790455	4050	4050	4050	4050	0
91	20230713	190000	33790455	4050	4050	4050	4050	0
92	20230713	185900	33790455	4050	4050	4050	4050	171
93	20230713	185800	33790455	4050	4050	4050	4050	0
94	20230713	185700	33790455	4050	4050	4050	4050	0
95	20230713	185600	33790455	4050	4050	4050	4050	0
96	20230713	185500	33790455	4050	4050	4050	4050	0
97	20230713	185400	33790455	4050	4050	4050	4050	0
98	20230713	185300	33790455	4050	4050	4050	4050	0
99	20230713	185200	33790455	4050	4050	4050	4050	0
100	20230713	185100	33790455	4050	4050	4050	4050	0
101	20230713	185000	33790455	4050	4050	4050	4050	0
102	20230713	184900	33790455	4050	4050	4050	4050	0
103	20230713	184800	33790455	4050	4050	4050	4050	0
104	20230713	184700	33790455	4050	4050	4050	4050	0
105	20230713	184600	33790455	4050	4050	4050	4050	0
106	20230713	184500	33790455	4050	4050	4050	4050	0
107	20230713	184400	33790455	4050	4050	4050	4050	0
108	20230713	184300	33790455	4050	4050	4050	4050	0
109	20230713	184200	33790455	4050	4050	4050	4050	0
110	20230713	184100	33790455	4050	4050	4050	4050	0
111	20230713	184000	33790455	4050	4050	4050	4050	0
112	20230713	183900	33790455	4050	4050	4050	4050	0
113	20230713	183800	33790455	4050	4050	4050	4050	0
114	20230713	183700	33790455	4050	4050	4050	4050	0
115	20230713	183600	33790455	4050	4050	4050	4050	0
116	20230713	183500	33790455	4050	4050	4050	4050	0
117	20230713	183400	33790455	4050	4050	4050	4050	0
118	20230713	183300	33790455	4050	4050	4050	4050	0
119	20230713	183200	33790455	4050	4050	4050	4050	0
120	20230713	183100	33790455	4050	4050	4050	4050	0
121	20230713	183000	33790455	4050	4050	4050	4050	0
122	20230713	182900	33790455	4050	4050	4050	4050	171
123	20230713	182800	33790455	4050	4050	4050	4050	0
124	20230713	182700	33790455	4050	4050	4050	4050	0
125	20230713	182600	33790455	4050	4050	4050	4050	0
126	20230713	182500	33790455	4050	4050	4050	4050	0
127	20230713	182400	33790455	4050	4050	4050	4050	0
128	20230713	182300	33790455	4050	4050	4050	4050	0
129	20230713	182200	33790455	4050	4050	4050	4050	0
130	20230713	182100	33790455	4050	4050	4050	4050	0
131	20230713	182000	33790455	4050	4050	4050	4050	0
132	20230713	181900	33790455	4050	4050	4050	4050	0
133	20230713	181800	33790455	4050	4050	4050	4050	0
134	20230713	181700	33790455	4050	4050	4050	4050	0
135	20230713	181600	33790455	4050	4050	4050	4050	0
136	20230713	181500	33790455	4050	4050	4050	4050	0
137	20230713	181400	33790455	4050	4050	4050	4050	0
138	20230713	181300	33790455	4050	4050	4050	4050	0
139	20230713	181200	33790455	4050	4050	4050	4050	0
140	20230713	181100	33790455	4050	4050	4050	4050	0
141	20230713	181000	33790455	4050	4050	4050	4050	0
142	20230713	180900	33790455	4050	4050	4050	4050	0
143	20230713	180800	33790455	4050	4050	4050	4050	0
144	20230713	180700	33790455	4050	4050	4050	4050	0
145	20230713	180600	33790455	4050	4050	4050	4050	0
146	20230713	180500	33790455	4050	4050	4050	4050	0
147	20230713	180400	33790455	4050	4050	4050	4050	0
148	20230713	180300	33790455	4050	4050	4050	4050	0
149	20230713	180200	33790455	4050	4050	4050	4050	0
150	20230713	180100	33790455	4050	4050	4050	4050	0
151	20230713	180000	33790455	4050	4050	4050	4050	0
152	20230713	175900	33790455	4050	4050	4050	4050	171
153	20230713	175800	33790455	4050	4050	4050	4050	0
154	20230713	175700	33790455	4050	4050	4050	4050	0
155	20230713	175600	33790455	4050	4050	4050	4050	0
156	20230713	175500	33790455	4050	4050	4050	4050	0
157	20230713	175400	33790455	4050	4050	4050	4050	0
158	20230713	175300	33790455	4050	4050	4050	4050	0
159	20230713	175200	33790455	4050	4050	4050	4050	0
160	20230713	175100	33790455	4050	4050	4050	4050	0
161	20230713	175000	33790455	4050	4050	4050	4050	0
162	20230713	174900	33790455	4050	4050	4050	4050	0
163	20230713	174800	33790455	4050	4050	4050	4050	0
164	20230713	174700	33790455	4050	4050	4050	4050	0
165	20230713	174600	33790455	4050	4050	4050	4050	0
166	20230713	174500	33790455	4050	4050	4050	4050	0
167	20230713	174400	33790455	4050	4050	4050	4050	0
168	20230713	174300	33790455	4050	4050	4050	4050	0
169	20230713	174200	33790455	4050	4050	4050	4050	0
170	20230713	174100	33790455	4050	4050	4050	4050	0
171	20230713	174000	33790455	4050	4050	4050	4050	0
172	20230713	173900	33790455	4050	4050	4050	4050	0
173	20230713	173800	33790455	4050	4050	4050	4050	0
174	20230713	173700	33790455	4050	4050	4050	4050	0
175	20230713	173600	33790455	4050	4050	4050	4050	0
176	20230713	173500	33790455	4050	4050	4050	4050	0
177	20230713	173400	33790455	4050	4050	4050	4050	0
178	20230713	173300	33790455	4050	4050	4050	4050	0
179	20230713	173200	33790455	4050	4050	4050	4050	0
180	20230713	173100	33790455	4050	4050	4050	4050	0
181	20230713	173000	33790455	4050	4050	4050	4050	0
182	20230713	172900	33790455	4050	4050	4050	4050	171
183	20230713	172800	33790455	4050	4050	4050	4050	0
184	20230713	172700	33790455	4050	4050	4050	4050	0
185	20230713	172600	33790455	4050	4050	4050	4050	0
186	20230713	172500	33790455	4050	4050	4050	4050	0
187	20230713	172400	33790455	4050	4050	4050	4050	0
188	20230713	172300	33790455	4050	4050	4050	4050	0
189	20230713	172200	33790455	4050	4050	4050	4050	0
190	20230713	172100	33790455	4050	4050	4050	4050	0
191	20230713	172000	33790455	4050	4050	4050	4050	0
192	20230713	171900	33790455	4050	4050	4050	4050	0
193	20230713	171800	33790455	4050	4050	4050	4050	0
194	20230713	171700	33790455	4050	4050	4050	4050	0
195	20230713	171600	33790455	4050	4050	4050	4050	0
196	20230713	171500	33790455	4050	4050	4050	4050	0
197	20230713	171400	33790455	4050	4050	4050	4050	0
198	20230713	171300	33790455	4050	4050	4050	4050	0
199	20230713	171200	33790455	4050	4050	4050	4050	0
200	20230713	171100	33790455	4050	4050	4050	4050	0
201	20230713	171000	33790455	4050	4050	4050	4050	0
202	20230713	170900	33790455	4050	4050	4050	4050	0
203	20230713	170800	33790455	4050	4050	4050	4050	0
204	20230713	170700	33790455	4050	4050	4050	4050	0
205	20230713	170600	33790455	4050	4050	4050	4050	0
206	20230713	170500	33790455	4050	4050	4050	4050	0
207	20230713	170400	33790455	4050	4050	4050	4050	0
208	20230713	170300	33790455	4050	4050	4050	4050	0
209	20230713	170200	33790455	4050	4050	4050	4050	0
210	20230713	170100	33790455	4050	4050	4050	4050	0
211	20230713	170000	33790455	4050	4050	4050	4050	0
212	20230713	165900	33790455	4050	4050	4050	4050	171
213	20230713	165800	33790455	4050	4050	4050	4050	0
214	20230713	165700	33790455	4050	4050	4050	4050	0
215	20230713	165600	33790455	4050	4050	4050	4050	0
216	20230713	165500	33790455	4050	4050	4050	4050	0
217	20230713	165400	33790455	4050	4050	4050	4050	0
218	20230713	165300	33790455	4050	4050	4050	4050	0
219	20230713	165200	33790455	4050	4050	4050	4050	0
220	20230713	165100	33790455	4050	4050	4050	4050	0
221	20230713	165000	33790455	4050	4050	4050	4050	0
222	20230713	164900	33790455	4050	4050	4050	4050	0
223	20230713	164800	33790455	4050	4050	4050	4050	0
224	20230713	164700	33790455	4050	4050	4050	4050	0
225	20230713	164600	33790455	4050	4050	4050	4050	0
226	20230713	164500	33790455	4050	4050	4050	4050	0
227	20230713	164400	33790455	4050	4050	4050	4050	0
228	20230713	164300	33790455	4050	4050	4050	4050	0
229	20230713	164200	33790455	4050	4050	4050	4050	0
230	20230713	164100	33790455	4050	4050	4050	4050	0
231	20230713	164000	33790455	4050	4050	4050	4050	0
232	20230713	163900	33790455	4050	4050	4050	4050	0
233	20230713	163800	33790455	4050	4050	4050	4050	0
234	20230713	163700	33790455	4050	4050	4050	4050	0
235	20230713	163600	33790455	4050	4050	4050	4050	0
236	20230713	163500	33790455	4050	4050	4050	4050	0
237	20230713	163400	33790455	4050	4050	4050	4050	0
238	20230713	163300	33790455	4050	4050	4050	4050	0
239	20230713	163200	33790455	4050	4050	4050	4050	0
240	20230713	163100	33790455	4050	4050	4050	4050	0
241	20230713	163000	33790455	4050	4050	4050	4050	0
242	20230713	162900	33790455	4050	4050	4050	4050	171
243	20230713	162800	33790455	4050	4050	4050	4050	0
244	20230713	162700	33790455	4050	4050	4050	4050	0
245	20230713	162600	33790455	4050	4050	4050	4050	0
246	20230713	162500	33790455	4050	4050	4050	4050	0
247	20230713	162400	33790455	4050	4050	4050	4050	0
248	20230713	162300	33790455	4050	4050	4050	4050	0
249	20230713	162200	33790455	4050	4050	4050	4050	0
250	20230713	162100	33790455	4050	4050	4050	4050	0
251	20230713	162000	33790455	4050	4050	4050	4050	0
252	20230713	161900	33790455	4050	4050	4050	4050	0
253	20230713	161800	33790455	4050	4050	4050	4050	0
254	20230713	161700	33790455	4050	4050	4050	4050	0
255	20230713	161600	33790455	4050	4050	4050	4050	0
256	20230713	161500	33790455	4050	4050	4050	4050	0
257	20230713	161400	33790455	4050	4050	4050	4050	0
258	20230713	161300	33790455	4050	4050	4050	4050	0
259	20230713	161200	33790455	4050	4050	4050	4050	0
260	20230713	161100	33790455	4050	4050	4050	4050	0
261	20230713	161000	33790455	4050	4050	4050	4050	0
262	20230713	160900	33790455	4050	4050	4050	4050	0
263	20230713	160800	33790455	4050	4050	4050	4050	0
264	20230713	160700	33790455	4050	4050	4050	4050	0
265	20230713	160600	33790455	4050	4050	4050	4050	0
266	20230713	160500	33790455	4050	4050	4050	4050	0
267	20230713	160400	33790455	4050	4050	4050	4050	0
268	20230713	160300	33790455	4050	4050	4050	4050	0
269	20230713	160200	33790455	4050	4050	4050	4050	0
270	20230713	160100	33790455	4050	4050	4050	4050	0
271	20230713	160000	33790455	4050	4050	4050	4050	0
272	20230713	155900	33790455	4050	4050	4050	4050	171
273	20230713	155800	33790455	4050	4050	4050	4050	0
274	20230713	155700	33790455	4050	4050	4050	4050	0
275	20230713	155600	33790455	4050	4050	4050	4050	0
276	20230713	155500	33790455	4050	4050	4050	4050	0
277	20230713	155400	33790455	4050	4050	4050	4050	0
278	20230713	155300	33790455	4050	4050	4050	4050	0
279	20230713	155200	33790455	4050	4050	4050	4050	0
280	20230713	155100	33790455	4050	4050	4050	4050	0
281	20230713	155000	33790455	4050	4050	4050	4050	0
282	20230713	154900	33790455	4050	4050	4050	4050	0
283	20230713	154800	33790455	4050	4050	4050	4050	0
284	20230713	154700	33790455	4050	4050	4050	4050	0
285	20230713	154600	33790455	4050	4050	4050	4050	0
286	20230713	154500	33790455	4050	4050	4050	4050	0
287	20230713	154400	33790455	4050	4050	4050	4050	0
288	20230713	154300	33790455	4050	4050	4050	4050	0
289	20230713	154200	33790455	4050	4050	4050	4050	0
290	20230713	154100	33790455	4050	4050	4050	4050	0
291	20230713	154000	33790455	4050	4050	4050	4050	0
292	20230713	153900	33790455	4050	4050	4050	4050	0
293	20230713	153800	33790455	4050	4050	4050	4050	0
294	20230713	153700	33790455	4050	4050	4050	4050	0
295	20230713	153600	33790455	4050	4050	4050	4050	0
296	20230713	153500	33790455	4050	4050	4050	4050	0
297	20230713	153400	33790455	4050	4050	4050	4050	0
298	20230713	153300	33790455	4050	4050	4050	4050	0
299	20230713	153200	33790455	4050	4050	4050	4050	0
300	20230713	153100	33790455	4050	4050	4050	4050	0
301	20230713	153000	33790455	4050	4050	4050	4050	0
302	20230713	152900	33790455	4050	4050	4050	4050	0
303	20230713	152800	33790455	4050	4050	4050	4050	0
304	20230713	152700	33790455	4050	4050	4050	4050	0
305	20230713	152600	33790455	4050	4050	4050	4050	0
306	20230713	152500	33790455	4050	4050	4050	4050	0
307	20230713	152400	33790455	4050	4050	4050	4050	0
308	20230713	152300	33790455	4050	4050	4050	4050	0
309	20230713	152200	33790455	4050	4050	4050	4050	0
310	20230713	152100	33790455	4050	4050	4050	4050	0
311	20230713	152000	33790455	4050	4050	4050	4050	0
312	20230713	151900	33790455	4050	4050	4050	4050	0
313	20230713	151800	33790455	4050	4050	4050	4050	0
314	20230713	151700	33790455	4050	4050	4050	4050	0
315	20230713	151600	33790455	4050	4050	4050	4050	0
316	20230713	151500	33790455	4050	4050	4050	4050	0
317	20230713	151400	33790455	4050	4050	4050	4050	0
318	20230713	151300	33790455	4050	4050	4050	4050	0
319	20230713	151200	33790455	4050	4050	4050	4050	0
320	20230713	151100	33790455	4050	4050	4050	4050	0
321	20230713	151000	33790455	4050	4050	4050	4050	0
322	20230713	150900	33790455	4050	4050	4050	4050	0
323	20230713	150800	33790455	4050	4050	4050	4050	0
324	20230713	150700	33790455	4050	4050	4050	4050	171
325	20230713	150600	33097905	4050	4050	4050	4050	0
326	20230713	150500	33097905	4050	4050	4050	4050	0
327	20230713	150400	33097905	4050	4050	4050	4050	0
328	20230713	150300	33097905	4050	4050	4050	4050	2000
329	20230713	150200	24997905	4050	4050	4050	4050	0
330	20230713	150100	24997905	4050	4050	4050	4050	0
331	20230713	150000	24997905	4050	4050	4050	4050	0
332	20230713	145900	24997905	4050	4050	4050	4050	229
333	20230713	145800	24070455	4050	4050	4050	4050	581
334	20230713	145700	21717405	4050	4050	4050	4050	0
335	20230713	145600	21717405	4050	4050	4050	4050	0
336	20230713	145500	21717405	4050	4050	4050	4050	0
337	20230713	145400	21717405	4050	4050	4050	4050	419
338	20230713	145300	20020455	4050	4050	4050	4050	0
339	20230713	145200	20020455	4050	4050	4050	4050	0
340	20230713	145100	20020455	4050	4050	4050	4050	0
341	20230713	145000	20020455	4050	4050	4050	4050	0
342	20230713	144900	20020455	4050	4050	4050	4050	0
343	20230713	144800	20020455	4050	4050	4050	4050	0
344	20230713	144700	20020455	4050	4050	4050	4050	0
345	20230713	144600	20020455	4050	4050	4050	4050	0
346	20230713	144500	20020455	4050	4050	4050	4050	800
347	20230713	144400	16780455	4050	4050	4050	4050	0
348	20230713	144300	16780455	4050	4050	4050	4050	0
349	20230713	144200	16780455	4050	4050	4050	4050	0
350	20230713	144100	16780455	4050	4050	4050	4050	0
351	20230713	144000	16780455	4050	4050	4050	4050	0
352	20230713	143900	16780455	4050	4050	4050	4050	0
353	20230713	143800	16780455	4050	4050	4050	4050	0
354	20230713	143700	16780455	4050	4050	4050	4050	0
355	20230713	143600	16780455	4050	4050	4050	4050	0
356	20230713	143500	16780455	4050	4050	4050	4050	0
357	20230713	143400	16780455	4050	4050	4050	4050	0
358	20230713	143300	16780455	4050	4050	4050	4050	0
359	20230713	143200	16780455	4050	4050	4050	4050	0
360	20230713	143100	16780455	4050	4050	4050	4050	800
361	20230713	143000	13540455	4300	4300	4300	4300	0
362	20230713	142900	13540455	4300	4300	4300	4300	0
363	20230713	142800	13540455	4300	4300	4300	4300	0
364	20230713	142700	13540455	4300	4300	4300	4300	0
365	20230713	142600	13540455	4300	4250	4300	4250	1016
366	20230713	142500	9199150	4050	4050	4050	4050	0
367	20230713	142400	9199150	4050	4050	4050	4050	0
368	20230713	142300	9199150	4050	4050	4050	4050	0
369	20230713	142200	9199150	4050	4050	4050	4050	0
370	20230713	142100	9199150	4050	4050	4050	4050	0
371	20230713	142000	9199150	4050	4050	4050	4050	0
372	20230713	141900	9199150	4050	4050	4050	4050	0
373	20230713	141800	9199150	4050	4050	4050	4050	0
374	20230713	141700	9199150	4050	4050	4050	4050	0
375	20230713	141600	9199150	4050	4050	4050	4050	0
376	20230713	141500	9199150	4050	4050	4050	4050	0
377	20230713	141400	9199150	4050	4050	4050	4050	0
378	20230713	141300	9199150	4050	4050	4050	4050	0
379	20230713	141200	9199150	4050	4050	4050	4050	0
380	20230713	141100	9199150	4050	4050	4050	4050	0
381	20230713	141000	9199150	4050	4050	4050	4050	0
382	20230713	140900	9199150	4050	4050	4050	4050	0
383	20230713	140800	9199150	4050	4050	4050	4050	0
384	20230713	140700	9199150	4050	4050	4050	4050	0
385	20230713	140600	9199150	4050	4050	4050	4050	0
386	20230713	140500	9199150	4050	4050	4050	4050	0
387	20230713	140400	9199150	4050	4050	4050	4050	0
388	20230713	140300	9199150	4050	4050	4050	4050	950
389	20230713	140200	5351650	4300	4300	4300	4300	0
390	20230713	140100	5351650	4300	4300	4300	4300	0
391	20230713	140000	5351650	4300	4300	4300	4300	0
392	20230713	135900	5351650	4300	4300	4300	4300	0
393	20230713	135800	5351650	4300	4300	4300	4300	0
394	20230713	135700	5351650	4300	4300	4300	4300	0
395	20230713	135600	5351650	4300	4300	4300	4300	0
396	20230713	135500	5351650	4300	4295	4300	4295	383
397	20230713	135400	3705750	4050	4050	4050	4050	0
398	20230713	135300	3705750	4050	4050	4050	4050	0
399	20230713	135200	3705750	4050	4050	4050	4050	0
400	20230713	135100	3705750	4050	4050	4050	4050	0
401	20230713	135000	3705750	4050	4050	4050	4050	0
402	20230713	134900	3705750	4050	4050	4050	4050	0
403	20230713	134800	3705750	4050	4050	4050	4050	0
404	20230713	134700	3705750	4050	4050	4050	4050	0
405	20230713	134600	3705750	4050	4050	4050	4050	0
406	20230713	134500	3705750	4050	4050	4050	4050	0
407	20230713	134400	3705750	4050	4050	4050	4050	0
408	20230713	134300	3705750	4050	4050	4050	4050	0
409	20230713	134200	3705750	4050	4050	4050	4050	0
410	20230713	134100	3705750	4050	4050	4050	4050	0
411	20230713	134000	3705750	4050	4050	4050	4050	0
412	20230713	133900	3705750	4050	4050	4050	4050	0
413	20230713	133800	3705750	4050	4050	4050	4050	0
414	20230713	133700	3705750	4050	4050	4050	4050	0
415	20230713	133600	3705750	4050	4050	4050	4050	0
416	20230713	133500	3705750	4050	4050	4050	4050	0
417	20230713	133400	3705750	4050	4050	4050	4050	0
418	20230713	133300	3705750	4050	4050	4050	4050	0
419	20230713	133200	3705750	4050	4050	4050	4050	0
420	20230713	133100	3705750	4050	4050	4050	4050	0
421	20230713	133000	3705750	4050	4050	4050	4050	0
422	20230713	132900	3705750	4050	4050	4050	4050	0
423	20230713	132800	3705750	4050	4050	4050	4050	0
424	20230713	132700	3705750	4050	4050	4050	4050	0
425	20230713	132600	3705750	4050	4050	4050	4050	0
426	20230713	132500	3705750	4050	4050	4050	4050	0
427	20230713	132400	3705750	4050	4050	4050	4050	0
428	20230713	132300	3705750	4050	4050	4050	4050	0
429	20230713	132200	3705750	4050	4050	4050	4050	0
430	20230713	132100	3705750	4050	4050	4050	4050	0
431	20230713	132000	3705750	4050	4050	4050	4050	0
432	20230713	131900	3705750	4050	4050	4050	4050	0
433	20230713	131800	3705750	4050	4050	4050	4050	0
434	20230713	131700	3705750	4050	4050	4050	4050	0
435	20230713	131600	3705750	4050	4050	4050	4050	0
436	20230713	131500	3705750	4050	4050	4050	4050	0
437	20230713	131400	3705750	4050	4050	4050	4050	0
438	20230713	131300	3705750	4050	4050	4050	4050	0
439	20230713	131200	3705750	4050	4050	4050	4050	0
440	20230713	131100	3705750	4050	4050	4050	4050	0
441	20230713	131000	3705750	4050	4050	4050	4050	0
442	20230713	130900	3705750	4050	4050	4050	4050	0
443	20230713	130800	3705750	4050	4050	4050	4050	0
444	20230713	130700	3705750	4050	4050	4050	4050	0
445	20230713	130600	3705750	4050	4050	4050	4050	0
446	20230713	130500	3705750	4050	4050	4050	4050	0
447	20230713	130400	3705750	4050	4050	4050	4050	0
448	20230713	130300	3705750	4050	4050	4050	4050	0
449	20230713	130200	3705750	4050	4050	4050	4050	0
450	20230713	130100	3705750	4050	4050	4050	4050	0
451	20230713	130000	3705750	4050	4050	4050	4050	0
452	20230713	125900	3705750	4050	4050	4050	4050	0
453	20230713	125800	3705750	4050	4050	4050	4050	0
454	20230713	125700	3705750	4050	4050	4050	4050	0
455	20230713	125600	3705750	4050	4050	4050	4050	0
456	20230713	125500	3705750	4050	4050	4050	4050	0
457	20230713	125400	3705750	4050	4050	4050	4050	0
458	20230713	125300	3705750	4050	4050	4050	4050	0
459	20230713	125200	3705750	4050	4050	4050	4050	0
460	20230713	125100	3705750	4050	4050	4050	4050	450
461	20230713	125000	1883250	4050	4050	4050	4050	0
462	20230713	124900	1883250	4050	4050	4050	4050	0
463	20230713	124800	1883250	4050	4050	4050	4050	0
464	20230713	124700	1883250	4050	4050	4050	4050	0
465	20230713	124600	1883250	4050	4050	4050	4050	0
466	20230713	124500	1883250	4050	4050	4050	4050	0
467	20230713	124400	1883250	4050	4050	4050	4050	0
468	20230713	124300	1883250	4050	4050	4050	4050	0
469	20230713	124200	1883250	4050	4050	4050	4050	0
470	20230713	124100	1883250	4050	4050	4050	4050	0
471	20230713	124000	1883250	4050	4050	4050	4050	0
472	20230713	123900	1883250	4050	4050	4050	4050	0
473	20230713	123800	1883250	4050	4050	4050	4050	0
474	20230713	123700	1883250	4050	4050	4050	4050	0
475	20230713	123600	1883250	4050	4050	4050	4050	0
476	20230713	123500	1883250	4050	4050	4050	4050	0
477	20230713	123400	1883250	4050	4050	4050	4050	0
478	20230713	123300	1883250	4050	4050	4050	4050	0
479	20230713	123200	1883250	4050	4050	4050	4050	0
480	20230713	123100	1883250	4050	4050	4050	4050	0
481	20230713	123000	1883250	4050	4050	4050	4050	0
482	20230713	122900	1883250	4050	4050	4050	4050	0
483	20230713	122800	1883250	4050	4050	4050	4050	0
484	20230713	122700	1883250	4050	4050	4050	4050	0
485	20230713	122600	1883250	4050	4050	4050	4050	0
486	20230713	122500	1883250	4050	4050	4050	4050	0
487	20230713	122400	1883250	4050	4050	4050	4050	0
488	20230713	122300	1883250	4050	4050	4050	4050	0
489	20230713	122200	1883250	4050	4050	4050	4050	0
490	20230713	122100	1883250	4050	4050	4050	4050	0
491	20230713	122000	1883250	4050	4050	4050	4050	0
492	20230713	121900	1883250	4050	4050	4050	4050	0
493	20230713	121800	1883250	4050	4050	4050	4050	0
494	20230713	121700	1883250	4050	4050	4050	4050	0
495	20230713	121600	1883250	4050	4050	4050	4050	0
496	20230713	121500	1883250	4050	4050	4050	4050	0
497	20230713	121400	1883250	4050	4050	4050	4050	0
498	20230713	121300	1883250	4050	4050	4050	4050	0
499	20230713	121200	1883250	4050	4050	4050	4050	0
500	20230713	121100	1883250	4050	4050	4050	4050	0
501	20230713	121000	1883250	4050	4050	4050	4050	0
502	20230713	120900	1883250	4050	4050	4050	4050	0
503	20230713	120800	1883250	4050	4050	4050	4050	0
504	20230713	120700	1883250	4050	4050	4050	4050	0
505	20230713	120600	1883250	4050	4050	4050	4050	0
506	20230713	120500	1883250	4050	4050	4050	4050	0
507	20230713	120400	1883250	4050	4050	4050	4050	0
508	20230713	120300	1883250	4050	4050	4050	4050	0
509	20230713	120200	1883250	4050	4050	4050	4050	0
510	20230713	120100	1883250	4050	4050	4050	4050	0
511	20230713	120000	1883250	4050	4050	4050	4050	0
512	20230713	115900	1883250	4050	4050	4050	4050	0
513	20230713	115800	1883250	4050	4050	4050	4050	0
514	20230713	115700	1883250	4050	4050	4050	4050	0
515	20230713	115600	1883250	4050	4050	4050	4050	0
516	20230713	115500	1883250	4050	4050	4050	4050	0
517	20230713	115400	1883250	4050	4050	4050	4050	0
518	20230713	115300	1883250	4050	4050	4050	4050	0
519	20230713	115200	1883250	4050	4050	4050	4050	0
520	20230713	115100	1883250	4050	4050	4050	4050	0
521	20230713	115000	1883250	4050	4050	4050	4050	0
522	20230713	114900	1883250	4050	4050	4050	4050	0
523	20230713	114800	1883250	4050	4050	4050	4050	0
524	20230713	114700	1883250	4050	4050	4050	4050	0
525	20230713	114600	1883250	4050	4050	4050	4050	0
526	20230713	114500	1883250	4050	4050	4050	4050	0
527	20230713	114400	1883250	4050	4050	4050	4050	0
528	20230713	114300	1883250	4050	4050	4050	4050	0
529	20230713	114200	1883250	4050	4050	4050	4050	0
530	20230713	114100	1883250	4050	4050	4050	4050	0
531	20230713	114000	1883250	4050	4050	4050	4050	0
532	20230713	113900	1883250	4050	4050	4050	4050	0
533	20230713	113800	1883250	4050	4050	4050	4050	0
534	20230713	113700	1883250	4050	4050	4050	4050	0
535	20230713	113600	1883250	4050	4050	4050	4050	0
536	20230713	113500	1883250	4050	4050	4050	4050	0
537	20230713	113400	1883250	4050	4050	4050	4050	0
538	20230713	113300	1883250	4050	4050	4050	4050	0
539	20230713	113200	1883250	4050	4050	4050	4050	0
540	20230713	113100	1883250	4050	4050	4050	4050	0
541	20230713	113000	1883250	4050	4050	4050	4050	0
542	20230713	112900	1883250	4050	4050	4050	4050	0
543	20230713	112800	1883250	4050	4050	4050	4050	0
544	20230713	112700	1883250	4050	4050	4050	4050	0
545	20230713	112600	1883250	4050	4050	4050	4050	0
546	20230713	112500	1883250	4050	4050	4050	4050	0
547	20230713	112400	1883250	4050	4050	4050	4050	0
548	20230713	112300	1883250	4050	4050	4050	4050	0
549	20230713	112200	1883250	4050	4050	4050	4050	0
550	20230713	112100	1883250	4050	4050	4050	4050	0
551	20230713	112000	1883250	4050	4050	4050	4050	0
552	20230713	111900	1883250	4050	4050	4050	4050	0
553	20230713	111800	1883250	4050	4050	4050	4050	0
554	20230713	111700	1883250	4050	4050	4050	4050	0
555	20230713	111600	1883250	4050	4050	4050	4050	0
556	20230713	111500	1883250	4050	4050	4050	4050	0
557	20230713	111400	1883250	4050	4050	4050	4050	0
558	20230713	111300	1883250	4050	4050	4050	4050	0
559	20230713	111200	1883250	4050	4050	4050	4050	0
560	20230713	111100	1883250	4050	4050	4050	4050	0
561	20230713	111000	1883250	4050	4050	4050	4050	0
562	20230713	110900	1883250	4050	4050	4050	4050	0
563	20230713	110800	1883250	4050	4050	4050	4050	0
564	20230713	110700	1883250	4050	4050	4050	4050	0
565	20230713	110600	1883250	4050	4050	4050	4050	0
566	20230713	110500	1883250	4050	4050	4050	4050	0
567	20230713	110400	1883250	4050	4050	4050	4050	0
568	20230713	110300	1883250	4050	4050	4050	4050	0
569	20230713	110200	1883250	4050	4050	4050	4050	265
570	20230713	110100	810000	4050	4050	4050	4050	0
571	20230713	110000	810000	4050	4050	4050	4050	0
572	20230713	105900	810000	4050	4050	4050	4050	0
573	20230713	105800	810000	4050	4050	4050	4050	0
574	20230713	105700	810000	4050	4050	4050	4050	0
575	20230713	105600	810000	4050	4050	4050	4050	0
576	20230713	105500	810000	4050	4050	4050	4050	0
577	20230713	105400	810000	4050	4050	4050	4050	0
578	20230713	105300	810000	4050	4050	4050	4050	0
579	20230713	105200	810000	4050	4050	4050	4050	200
580	20230713	105100	0	4030	4030	4030	4030	0
581	20230713	105000	0	4030	4030	4030	4030	0
582	20230713	104900	0	4030	4030	4030	4030	0
583	20230713	104800	0	4030	4030	4030	4030	0
584	20230713	104700	0	4030	4030	4030	4030	0
585	20230713	104600	0	4030	4030	4030	4030	0
586	20230713	104500	0	4030	4030	4030	4030	0
587	20230713	104400	0	4030	4030	4030	4030	0
588	20230713	104300	0	4030	4030	4030	4030	0
589	20230713	104200	0	4030	4030	4030	4030	0
590	20230713	104100	0	4030	4030	4030	4030	0
591	20230713	104000	0	4030	4030	4030	4030	0
592	20230713	103900	0	4030	4030	4030	4030	0
593	20230713	103800	0	4030	4030	4030	4030	0
594	20230713	103700	0	4030	4030	4030	4030	0
595	20230713	103600	0	4030	4030	4030	4030	0
596	20230713	103500	0	4030	4030	4030	4030	0
597	20230713	103400	0	4030	4030	4030	4030	0
598	20230713	103300	0	4030	4030	4030	4030	0
599	20230713	103200	0	4030	4030	4030	4030	0
600	20230713	103100	0	4030	4030	4030	4030	0
601	20230713	103000	0	4030	4030	4030	4030	0
602	20230713	102900	0	4030	4030	4030	4030	0
603	20230713	102800	0	4030	4030	4030	4030	0
604	20230713	102700	0	4030	4030	4030	4030	0
605	20230713	102600	0	4030	4030	4030	4030	0
606	20230713	102500	0	4030	4030	4030	4030	0
607	20230713	102400	0	4030	4030	4030	4030	0
608	20230713	102300	0	4030	4030	4030	4030	0
609	20230713	102200	0	4030	4030	4030	4030	0
610	20230713	102100	0	4030	4030	4030	4030	0
611	20230713	102000	0	4030	4030	4030	4030	0
612	20230713	101900	0	4030	4030	4030	4030	0
613	20230713	101800	0	4030	4030	4030	4030	0
614	20230713	101700	0	4030	4030	4030	4030	0
615	20230713	101600	0	4030	4030	4030	4030	0
616	20230713	101500	0	4030	4030	4030	4030	0
617	20230713	101400	0	4030	4030	4030	4030	0
618	20230713	101300	0	4030	4030	4030	4030	0
619	20230713	101200	0	4030	4030	4030	4030	0
620	20230713	101100	0	4030	4030	4030	4030	0
621	20230713	101000	0	4030	4030	4030	4030	0
622	20230713	100900	0	4030	4030	4030	4030	0
623	20230713	100800	0	4030	4030	4030	4030	0
624	20230713	100700	0	4030	4030	4030	4030	0
625	20230713	100600	0	4030	4030	4030	4030	0
626	20230713	100500	0	4030	4030	4030	4030	0
627	20230713	100400	0	4030	4030	4030	4030	0
628	20230713	100300	0	4030	4030	4030	4030	0
629	20230713	100200	0	4030	4030	4030	4030	0
630	20230713	100100	0	4030	4030	4030	4030	0
631	20230713	100000	0	4030	4030	4030	4030	0
632	20230713	095900	0	4030	4030	4030	4030	0
633	20230713	095800	0	4030	4030	4030	4030	0
634	20230713	095700	0	4030	4030	4030	4030	0
635	20230713	095600	0	4030	4030	4030	4030	0
636	20230713	095500	0	4030	4030	4030	4030	0
637	20230713	095400	0	4030	4030	4030	4030	0
638	20230713	095300	0	4030	4030	4030	4030	0
639	20230713	095200	0	4030	4030	4030	4030	0
640	20230713	095100	0	4030	4030	4030	4030	0
641	20230713	095000	0	4030	4030	4030	4030	0
642	20230713	094900	0	4030	4030	4030	4030	0
643	20230713	094800	0	4030	4030	4030	4030	0
644	20230713	094700	0	4030	4030	4030	4030	0
645	20230713	094600	0	4030	4030	4030	4030	0
646	20230713	094500	0	4030	4030	4030	4030	0
647	20230713	094400	0	4030	4030	4030	4030	0
648	20230713	094300	0	4030	4030	4030	4030	0
649	20230713	094200	0	4030	4030	4030	4030	0
650	20230713	094100	0	4030	4030	4030	4030	0
651	20230713	094000	0	4030	4030	4030	4030	0
652	20230713	093900	0	4030	4030	4030	4030	0
653	20230713	093800	0	4030	4030	4030	4030	0
654	20230713	093700	0	4030	4030	4030	4030	0
655	20230713	093600	0	4030	4030	4030	4030	0
656	20230713	093500	0	4030	4030	4030	4030	0
657	20230713	093400	0	4030	4030	4030	4030	0
658	20230713	093300	0	4030	4030	4030	4030	0
659	20230713	093200	0	4030	4030	4030	4030	0
660	20230713	093100	0	4030	4030	4030	4030	0
661	20230713	093000	0	4030	4030	4030	4030	0
662	20230713	092900	0	4030	4030	4030	4030	0
663	20230713	092800	0	4030	4030	4030	4030	0
664	20230713	092700	0	4030	4030	4030	4030	0
665	20230713	092600	0	4030	4030	4030	4030	0
666	20230713	092500	0	4030	4030	4030	4030	0
667	20230713	092400	0	4030	4030	4030	4030	0
668	20230713	092300	0	4030	4030	4030	4030	0
669	20230713	092200	0	4030	4030	4030	4030	0
670	20230713	092100	0	4030	4030	4030	4030	0
671	20230713	092000	0	4030	4030	4030	4030	0
672	20230713	091900	0	4030	4030	4030	4030	0
673	20230713	091800	0	4030	4030	4030	4030	0
674	20230713	091700	0	4030	4030	4030	4030	0
675	20230713	091600	0	4030	4030	4030	4030	0
676	20230713	091500	0	4030	4030	4030	4030	0
677	20230713	091400	0	4030	4030	4030	4030	0
678	20230713	091300	0	4030	4030	4030	4030	0
679	20230713	091200	0	4030	4030	4030	4030	0
680	20230713	091100	0	4030	4030	4030	4030	0
681	20230713	091000	0	4030	4030	4030	4030	0
682	20230713	090900	0	4030	4030	4030	4030	0
683	20230713	090800	0	4030	4030	4030	4030	0
684	20230713	090700	0	4030	4030	4030	4030	0
685	20230713	090600	0	4030	4030	4030	4030	0
686	20230713	090500	0	4030	4030	4030	4030	0
687	20230713	090400	0	4030	4030	4030	4030	0
688	20230713	090300	0	4030	4030	4030	4030	0
689	20230713	090200	0	4030	4030	4030	4030	0
690	20230713	090100	0	4030	4030	4030	4030	0
691	20230713	090000	0	4030	4030	4030	4030	0