KissMeData/224760/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	202700	26531550	4050	4050	4050	4050	551
3	20230714	202600	26531550	4050	4050	4050	4050	0
4	20230714	202500	26531550	4050	4050	4050	4050	0
5	20230714	202400	26531550	4050	4050	4050	4050	0
6	20230714	202300	26531550	4050	4050	4050	4050	0
7	20230714	202200	26531550	4050	4050	4050	4050	0
8	20230714	202100	26531550	4050	4050	4050	4050	0
9	20230714	202000	26531550	4050	4050	4050	4050	0
10	20230714	201900	26531550	4050	4050	4050	4050	0
11	20230714	201800	26531550	4050	4050	4050	4050	0
12	20230714	201700	26531550	4050	4050	4050	4050	0
13	20230714	201600	26531550	4050	4050	4050	4050	0
14	20230714	201500	26531550	4050	4050	4050	4050	0
15	20230714	201400	26531550	4050	4050	4050	4050	0
16	20230714	201300	26531550	4050	4050	4050	4050	0
17	20230714	201200	26531550	4050	4050	4050	4050	0
18	20230714	201100	26531550	4050	4050	4050	4050	0
19	20230714	201000	26531550	4050	4050	4050	4050	0
20	20230714	200900	26531550	4050	4050	4050	4050	0
21	20230714	200800	26531550	4050	4050	4050	4050	0
22	20230714	200700	26531550	4050	4050	4050	4050	0
23	20230714	200600	26531550	4050	4050	4050	4050	0
24	20230714	200500	26531550	4050	4050	4050	4050	0
25	20230714	200400	26531550	4050	4050	4050	4050	0
26	20230714	200300	26531550	4050	4050	4050	4050	0
27	20230714	200200	26531550	4050	4050	4050	4050	0
28	20230714	200100	26531550	4050	4050	4050	4050	0
29	20230714	200000	26531550	4050	4050	4050	4050	0
30	20230714	195900	26531550	4050	4050	4050	4050	0
31	20230714	195800	26531550	4050	4050	4050	4050	0
32	20230714	195700	26531550	4050	4050	4050	4050	551
33	20230714	195600	26531550	4050	4050	4050	4050	0
34	20230714	195500	26531550	4050	4050	4050	4050	0
35	20230714	195400	26531550	4050	4050	4050	4050	0
36	20230714	195300	26531550	4050	4050	4050	4050	0
37	20230714	195200	26531550	4050	4050	4050	4050	0
38	20230714	195100	26531550	4050	4050	4050	4050	0
39	20230714	195000	26531550	4050	4050	4050	4050	0
40	20230714	194900	26531550	4050	4050	4050	4050	0
41	20230714	194800	26531550	4050	4050	4050	4050	0
42	20230714	194700	26531550	4050	4050	4050	4050	0
43	20230714	194600	26531550	4050	4050	4050	4050	0
44	20230714	194500	26531550	4050	4050	4050	4050	0
45	20230714	194400	26531550	4050	4050	4050	4050	0
46	20230714	194300	26531550	4050	4050	4050	4050	0
47	20230714	194200	26531550	4050	4050	4050	4050	0
48	20230714	194100	26531550	4050	4050	4050	4050	0
49	20230714	194000	26531550	4050	4050	4050	4050	0
50	20230714	193900	26531550	4050	4050	4050	4050	0
51	20230714	193800	26531550	4050	4050	4050	4050	0
52	20230714	193700	26531550	4050	4050	4050	4050	0
53	20230714	193600	26531550	4050	4050	4050	4050	0
54	20230714	193500	26531550	4050	4050	4050	4050	0
55	20230714	193400	26531550	4050	4050	4050	4050	0
56	20230714	193300	26531550	4050	4050	4050	4050	0
57	20230714	193200	26531550	4050	4050	4050	4050	0
58	20230714	193100	26531550	4050	4050	4050	4050	0
59	20230714	193000	26531550	4050	4050	4050	4050	0
60	20230714	192900	26531550	4050	4050	4050	4050	0
61	20230714	192800	26531550	4050	4050	4050	4050	0
62	20230714	192700	26531550	4050	4050	4050	4050	551
63	20230714	192600	26531550	4050	4050	4050	4050	0
64	20230714	192500	26531550	4050	4050	4050	4050	0
65	20230714	192400	26531550	4050	4050	4050	4050	0
66	20230714	192300	26531550	4050	4050	4050	4050	0
67	20230714	192200	26531550	4050	4050	4050	4050	0
68	20230714	192100	26531550	4050	4050	4050	4050	0
69	20230714	192000	26531550	4050	4050	4050	4050	0
70	20230714	191900	26531550	4050	4050	4050	4050	0
71	20230714	191800	26531550	4050	4050	4050	4050	0
72	20230714	191700	26531550	4050	4050	4050	4050	0
73	20230714	191600	26531550	4050	4050	4050	4050	0
74	20230714	191500	26531550	4050	4050	4050	4050	0
75	20230714	191400	26531550	4050	4050	4050	4050	0
76	20230714	191300	26531550	4050	4050	4050	4050	0
77	20230714	191200	26531550	4050	4050	4050	4050	0
78	20230714	191100	26531550	4050	4050	4050	4050	0
79	20230714	191000	26531550	4050	4050	4050	4050	0
80	20230714	190900	26531550	4050	4050	4050	4050	0
81	20230714	190800	26531550	4050	4050	4050	4050	0
82	20230714	190700	26531550	4050	4050	4050	4050	0
83	20230714	190600	26531550	4050	4050	4050	4050	0
84	20230714	190500	26531550	4050	4050	4050	4050	0
85	20230714	190400	26531550	4050	4050	4050	4050	0
86	20230714	190300	26531550	4050	4050	4050	4050	0
87	20230714	190200	26531550	4050	4050	4050	4050	0
88	20230714	190100	26531550	4050	4050	4050	4050	0
89	20230714	190000	26531550	4050	4050	4050	4050	0
90	20230714	185900	26531550	4050	4050	4050	4050	0
91	20230714	185800	26531550	4050	4050	4050	4050	0
92	20230714	185700	26531550	4050	4050	4050	4050	551
93	20230714	185600	26531550	4050	4050	4050	4050	0
94	20230714	185500	26531550	4050	4050	4050	4050	0
95	20230714	185400	26531550	4050	4050	4050	4050	0
96	20230714	185300	26531550	4050	4050	4050	4050	0
97	20230714	185200	26531550	4050	4050	4050	4050	0
98	20230714	185100	26531550	4050	4050	4050	4050	0
99	20230714	185000	26531550	4050	4050	4050	4050	0
100	20230714	184900	26531550	4050	4050	4050	4050	0
101	20230714	184800	26531550	4050	4050	4050	4050	0
102	20230714	184700	26531550	4050	4050	4050	4050	0
103	20230714	184600	26531550	4050	4050	4050	4050	0
104	20230714	184500	26531550	4050	4050	4050	4050	0
105	20230714	184400	26531550	4050	4050	4050	4050	0
106	20230714	184300	26531550	4050	4050	4050	4050	0
107	20230714	184200	26531550	4050	4050	4050	4050	0
108	20230714	184100	26531550	4050	4050	4050	4050	0
109	20230714	184000	26531550	4050	4050	4050	4050	0
110	20230714	183900	26531550	4050	4050	4050	4050	0
111	20230714	183800	26531550	4050	4050	4050	4050	0
112	20230714	183700	26531550	4050	4050	4050	4050	0
113	20230714	183600	26531550	4050	4050	4050	4050	0
114	20230714	183500	26531550	4050	4050	4050	4050	0
115	20230714	183400	26531550	4050	4050	4050	4050	0
116	20230714	183300	26531550	4050	4050	4050	4050	0
117	20230714	183200	26531550	4050	4050	4050	4050	0
118	20230714	183100	26531550	4050	4050	4050	4050	0
119	20230714	183000	26531550	4050	4050	4050	4050	0
120	20230714	182900	26531550	4050	4050	4050	4050	0
121	20230714	182800	26531550	4050	4050	4050	4050	0
122	20230714	182700	26531550	4050	4050	4050	4050	551
123	20230714	182600	26531550	4050	4050	4050	4050	0
124	20230714	182500	26531550	4050	4050	4050	4050	0
125	20230714	182400	26531550	4050	4050	4050	4050	0
126	20230714	182300	26531550	4050	4050	4050	4050	0
127	20230714	182200	26531550	4050	4050	4050	4050	0
128	20230714	182100	26531550	4050	4050	4050	4050	0
129	20230714	182000	26531550	4050	4050	4050	4050	0
130	20230714	181900	26531550	4050	4050	4050	4050	0
131	20230714	181800	26531550	4050	4050	4050	4050	0
132	20230714	181700	26531550	4050	4050	4050	4050	0
133	20230714	181600	26531550	4050	4050	4050	4050	0
134	20230714	181500	26531550	4050	4050	4050	4050	0
135	20230714	181400	26531550	4050	4050	4050	4050	0
136	20230714	181300	26531550	4050	4050	4050	4050	0
137	20230714	181200	26531550	4050	4050	4050	4050	0
138	20230714	181100	26531550	4050	4050	4050	4050	0
139	20230714	181000	26531550	4050	4050	4050	4050	0
140	20230714	180900	26531550	4050	4050	4050	4050	0
141	20230714	180800	26531550	4050	4050	4050	4050	0
142	20230714	180700	26531550	4050	4050	4050	4050	0
143	20230714	180600	26531550	4050	4050	4050	4050	0
144	20230714	180500	26531550	4050	4050	4050	4050	0
145	20230714	180400	26531550	4050	4050	4050	4050	0
146	20230714	180300	26531550	4050	4050	4050	4050	0
147	20230714	180200	26531550	4050	4050	4050	4050	0
148	20230714	180100	26531550	4050	4050	4050	4050	0
149	20230714	180000	26531550	4050	4050	4050	4050	0
150	20230714	175900	26531550	4050	4050	4050	4050	0
151	20230714	175800	26531550	4050	4050	4050	4050	0
152	20230714	175700	26531550	4050	4050	4050	4050	551
153	20230714	175600	26531550	4050	4050	4050	4050	0
154	20230714	175500	26531550	4050	4050	4050	4050	0
155	20230714	175400	26531550	4050	4050	4050	4050	0
156	20230714	175300	26531550	4050	4050	4050	4050	0
157	20230714	175200	26531550	4050	4050	4050	4050	0
158	20230714	175100	26531550	4050	4050	4050	4050	0
159	20230714	175000	26531550	4050	4050	4050	4050	0
160	20230714	174900	26531550	4050	4050	4050	4050	0
161	20230714	174800	26531550	4050	4050	4050	4050	0
162	20230714	174700	26531550	4050	4050	4050	4050	0
163	20230714	174600	26531550	4050	4050	4050	4050	0
164	20230714	174500	26531550	4050	4050	4050	4050	0
165	20230714	174400	26531550	4050	4050	4050	4050	0
166	20230714	174300	26531550	4050	4050	4050	4050	0
167	20230714	174200	26531550	4050	4050	4050	4050	0
168	20230714	174100	26531550	4050	4050	4050	4050	0
169	20230714	174000	26531550	4050	4050	4050	4050	0
170	20230714	173900	26531550	4050	4050	4050	4050	0
171	20230714	173800	26531550	4050	4050	4050	4050	0
172	20230714	173700	26531550	4050	4050	4050	4050	0
173	20230714	173600	26531550	4050	4050	4050	4050	0
174	20230714	173500	26531550	4050	4050	4050	4050	0
175	20230714	173400	26531550	4050	4050	4050	4050	0
176	20230714	173300	26531550	4050	4050	4050	4050	0
177	20230714	173200	26531550	4050	4050	4050	4050	0
178	20230714	173100	26531550	4050	4050	4050	4050	0
179	20230714	173000	26531550	4050	4050	4050	4050	0
180	20230714	172900	26531550	4050	4050	4050	4050	0
181	20230714	172800	26531550	4050	4050	4050	4050	0
182	20230714	172700	26531550	4050	4050	4050	4050	551
183	20230714	172600	26531550	4050	4050	4050	4050	0
184	20230714	172500	26531550	4050	4050	4050	4050	0
185	20230714	172400	26531550	4050	4050	4050	4050	0
186	20230714	172300	26531550	4050	4050	4050	4050	0
187	20230714	172200	26531550	4050	4050	4050	4050	0
188	20230714	172100	26531550	4050	4050	4050	4050	0
189	20230714	172000	26531550	4050	4050	4050	4050	0
190	20230714	171900	26531550	4050	4050	4050	4050	0
191	20230714	171800	26531550	4050	4050	4050	4050	0
192	20230714	171700	26531550	4050	4050	4050	4050	0
193	20230714	171600	26531550	4050	4050	4050	4050	0
194	20230714	171500	26531550	4050	4050	4050	4050	0
195	20230714	171400	26531550	4050	4050	4050	4050	0
196	20230714	171300	26531550	4050	4050	4050	4050	0
197	20230714	171200	26531550	4050	4050	4050	4050	0
198	20230714	171100	26531550	4050	4050	4050	4050	0
199	20230714	171000	26531550	4050	4050	4050	4050	0
200	20230714	170900	26531550	4050	4050	4050	4050	0
201	20230714	170800	26531550	4050	4050	4050	4050	0
202	20230714	170700	26531550	4050	4050	4050	4050	0
203	20230714	170600	26531550	4050	4050	4050	4050	0
204	20230714	170500	26531550	4050	4050	4050	4050	0
205	20230714	170400	26531550	4050	4050	4050	4050	0
206	20230714	170300	26531550	4050	4050	4050	4050	0
207	20230714	170200	26531550	4050	4050	4050	4050	0
208	20230714	170100	26531550	4050	4050	4050	4050	0
209	20230714	170000	26531550	4050	4050	4050	4050	0
210	20230714	165900	26531550	4050	4050	4050	4050	0
211	20230714	165800	26531550	4050	4050	4050	4050	0
212	20230714	165700	26531550	4050	4050	4050	4050	551
213	20230714	165600	26531550	4050	4050	4050	4050	0
214	20230714	165500	26531550	4050	4050	4050	4050	0
215	20230714	165400	26531550	4050	4050	4050	4050	0
216	20230714	165300	26531550	4050	4050	4050	4050	0
217	20230714	165200	26531550	4050	4050	4050	4050	0
218	20230714	165100	26531550	4050	4050	4050	4050	0
219	20230714	165000	26531550	4050	4050	4050	4050	0
220	20230714	164900	26531550	4050	4050	4050	4050	0
221	20230714	164800	26531550	4050	4050	4050	4050	0
222	20230714	164700	26531550	4050	4050	4050	4050	0
223	20230714	164600	26531550	4050	4050	4050	4050	0
224	20230714	164500	26531550	4050	4050	4050	4050	0
225	20230714	164400	26531550	4050	4050	4050	4050	0
226	20230714	164300	26531550	4050	4050	4050	4050	0
227	20230714	164200	26531550	4050	4050	4050	4050	0
228	20230714	164100	26531550	4050	4050	4050	4050	0
229	20230714	164000	26531550	4050	4050	4050	4050	0
230	20230714	163900	26531550	4050	4050	4050	4050	0
231	20230714	163800	26531550	4050	4050	4050	4050	0
232	20230714	163700	26531550	4050	4050	4050	4050	0
233	20230714	163600	26531550	4050	4050	4050	4050	0
234	20230714	163500	26531550	4050	4050	4050	4050	0
235	20230714	163400	26531550	4050	4050	4050	4050	0
236	20230714	163300	26531550	4050	4050	4050	4050	0
237	20230714	163200	26531550	4050	4050	4050	4050	0
238	20230714	163100	26531550	4050	4050	4050	4050	0
239	20230714	163000	26531550	4050	4050	4050	4050	0
240	20230714	162900	26531550	4050	4050	4050	4050	0
241	20230714	162800	26531550	4050	4050	4050	4050	0
242	20230714	162700	26531550	4050	4050	4050	4050	551
243	20230714	162600	26531550	4050	4050	4050	4050	0
244	20230714	162500	26531550	4050	4050	4050	4050	0
245	20230714	162400	26531550	4050	4050	4050	4050	0
246	20230714	162300	26531550	4050	4050	4050	4050	0
247	20230714	162200	26531550	4050	4050	4050	4050	0
248	20230714	162100	26531550	4050	4050	4050	4050	0
249	20230714	162000	26531550	4050	4050	4050	4050	0
250	20230714	161900	26531550	4050	4050	4050	4050	0
251	20230714	161800	26531550	4050	4050	4050	4050	0
252	20230714	161700	26531550	4050	4050	4050	4050	0
253	20230714	161600	26531550	4050	4050	4050	4050	0
254	20230714	161500	26531550	4050	4050	4050	4050	0
255	20230714	161400	26531550	4050	4050	4050	4050	0
256	20230714	161300	26531550	4050	4050	4050	4050	0
257	20230714	161200	26531550	4050	4050	4050	4050	0
258	20230714	161100	26531550	4050	4050	4050	4050	0
259	20230714	161000	26531550	4050	4050	4050	4050	0
260	20230714	160900	26531550	4050	4050	4050	4050	0
261	20230714	160800	26531550	4050	4050	4050	4050	0
262	20230714	160700	26531550	4050	4050	4050	4050	0
263	20230714	160600	26531550	4050	4050	4050	4050	0
264	20230714	160500	26531550	4050	4050	4050	4050	0
265	20230714	160400	26531550	4050	4050	4050	4050	0
266	20230714	160300	26531550	4050	4050	4050	4050	0
267	20230714	160200	26531550	4050	4050	4050	4050	0
268	20230714	160100	26531550	4050	4050	4050	4050	0
269	20230714	160000	26531550	4050	4050	4050	4050	0
270	20230714	155900	26531550	4050	4050	4050	4050	0
271	20230714	155800	26531550	4050	4050	4050	4050	0
272	20230714	155700	26531550	4050	4050	4050	4050	551
273	20230714	155600	26531550	4050	4050	4050	4050	0
274	20230714	155500	26531550	4050	4050	4050	4050	0
275	20230714	155400	26531550	4050	4050	4050	4050	0
276	20230714	155300	26531550	4050	4050	4050	4050	0
277	20230714	155200	26531550	4050	4050	4050	4050	0
278	20230714	155100	26531550	4050	4050	4050	4050	0
279	20230714	155000	26531550	4050	4050	4050	4050	0
280	20230714	154900	26531550	4050	4050	4050	4050	0
281	20230714	154800	26531550	4050	4050	4050	4050	0
282	20230714	154700	26531550	4050	4050	4050	4050	0
283	20230714	154600	26531550	4050	4050	4050	4050	0
284	20230714	154500	26531550	4050	4050	4050	4050	0
285	20230714	154400	26531550	4050	4050	4050	4050	0
286	20230714	154300	26531550	4050	4050	4050	4050	0
287	20230714	154200	26531550	4050	4050	4050	4050	0
288	20230714	154100	26531550	4050	4050	4050	4050	0
289	20230714	154000	26531550	4050	4050	4050	4050	0
290	20230714	153900	26531550	4050	4050	4050	4050	0
291	20230714	153800	26531550	4050	4050	4050	4050	0
292	20230714	153700	26531550	4050	4050	4050	4050	0
293	20230714	153600	26531550	4050	4050	4050	4050	0
294	20230714	153500	26531550	4050	4050	4050	4050	0
295	20230714	153400	26531550	4050	4050	4050	4050	0
296	20230714	153300	26531550	4050	4050	4050	4050	0
297	20230714	153200	26531550	4050	4050	4050	4050	0
298	20230714	153100	26531550	4050	4050	4050	4050	0
299	20230714	153000	26531550	4050	4050	4050	4050	0
300	20230714	152900	26531550	4050	4050	4050	4050	0
301	20230714	152800	26531550	4050	4050	4050	4050	0
302	20230714	152700	26531550	4050	4050	4050	4050	0
303	20230714	152600	26531550	4050	4050	4050	4050	0
304	20230714	152500	26531550	4050	4050	4050	4050	0
305	20230714	152400	26531550	4050	4050	4050	4050	0
306	20230714	152300	26531550	4050	4050	4050	4050	0
307	20230714	152200	26531550	4050	4050	4050	4050	0
308	20230714	152100	26531550	4050	4050	4050	4050	0
309	20230714	152000	26531550	4050	4050	4050	4050	0
310	20230714	151900	26531550	4050	4050	4050	4050	0
311	20230714	151800	26531550	4050	4050	4050	4050	0
312	20230714	151700	26531550	4050	4050	4050	4050	0
313	20230714	151600	26531550	4050	4050	4050	4050	0
314	20230714	151500	26531550	4050	4050	4050	4050	551
315	20230714	151400	24300000	4050	4050	4050	4050	0
316	20230714	151300	24300000	4050	4050	4050	4050	0
317	20230714	151200	24300000	4050	4050	4050	4050	0
318	20230714	151100	24300000	4050	4050	4050	4050	0
319	20230714	151000	24300000	4050	4050	4050	4050	0
320	20230714	150900	24300000	4050	4050	4050	4050	0
321	20230714	150800	24300000	4050	4050	4050	4050	82
322	20230714	150700	23967900	4050	4050	4050	4050	0
323	20230714	150600	23967900	4050	4050	4050	4050	0
324	20230714	150500	23967900	4050	4050	4050	4050	0
325	20230714	150400	23967900	4050	4050	4050	4050	0
326	20230714	150300	23967900	4050	4050	4050	4050	0
327	20230714	150200	23967900	4050	4050	4050	4050	0
328	20230714	150100	23967900	4050	4050	4050	4050	1622
329	20230714	150000	17398800	4050	4050	4050	4050	0
330	20230714	145900	17398800	4050	4050	4050	4050	0
331	20230714	145800	17398800	4050	4050	4050	4050	0
332	20230714	145700	17398800	4050	4050	4050	4050	0
333	20230714	145600	17398800	4050	4050	4050	4050	0
334	20230714	145500	17398800	4050	4050	4050	4050	0
335	20230714	145400	17398800	4050	4050	4050	4050	0
336	20230714	145300	17398800	4050	4050	4050	4050	0
337	20230714	145200	17398800	4050	4050	4050	4050	0
338	20230714	145100	17398800	4050	4050	4050	4050	0
339	20230714	145000	17398800	4050	4050	4050	4050	0
340	20230714	144900	17398800	4050	4050	4050	4050	0
341	20230714	144800	17398800	4050	4050	4050	4050	0
342	20230714	144700	17398800	4050	4050	4050	4050	0
343	20230714	144600	17398800	4050	4050	4050	4050	0
344	20230714	144500	17398800	4050	4050	4050	4050	0
345	20230714	144400	17398800	4050	4050	4050	4050	0
346	20230714	144300	17398800	4050	4050	4050	4050	0
347	20230714	144200	17398800	4050	4050	4050	4050	0
348	20230714	144100	17398800	4050	4050	4050	4050	0
349	20230714	144000	17398800	4050	4050	4050	4050	0
350	20230714	143900	17398800	4050	4050	4050	4050	0
351	20230714	143800	17398800	4050	4050	4050	4050	0
352	20230714	143700	17398800	4050	4050	4050	4050	0
353	20230714	143600	17398800	4050	4050	4050	4050	0
354	20230714	143500	17398800	4050	4050	4050	4050	296
355	20230714	143400	16200000	4050	4050	4050	4050	1738
356	20230714	143300	9161100	4050	4050	4050	4050	0
357	20230714	143200	9161100	4050	4050	4050	4050	0
358	20230714	143100	9161100	4050	4050	4050	4050	0
359	20230714	143000	9161100	4050	4050	4050	4050	0
360	20230714	142900	9161100	4050	4050	4050	4050	0
361	20230714	142800	9161100	4050	4050	4050	4050	0
362	20230714	142700	9161100	4050	4050	4050	4050	0
363	20230714	142600	9161100	4050	4050	4050	4050	0
364	20230714	142500	9161100	4050	4050	4050	4050	0
365	20230714	142400	9161100	4050	4050	4050	4050	0
366	20230714	142300	9161100	4050	4050	4050	4050	0
367	20230714	142200	9161100	4050	4050	4050	4050	0
368	20230714	142100	9161100	4050	4050	4050	4050	0
369	20230714	142000	9161100	4050	4050	4050	4050	262
370	20230714	141900	8100000	4050	4050	4050	4050	0
371	20230714	141800	8100000	4050	4050	4050	4050	0
372	20230714	141700	8100000	4050	4050	4050	4050	0
373	20230714	141600	8100000	4050	4050	4050	4050	0
374	20230714	141500	8100000	4050	4050	4050	4050	0
375	20230714	141400	8100000	4050	4050	4050	4050	0
376	20230714	141300	8100000	4050	4050	4050	4050	1357
377	20230714	141200	2604150	4050	4050	4050	4050	0
378	20230714	141100	2604150	4050	4050	4050	4050	643
379	20230714	141000	0	4050	4050	4050	4050	0
380	20230714	140900	0	4050	4050	4050	4050	0
381	20230714	140800	0	4050	4050	4050	4050	0
382	20230714	140700	0	4050	4050	4050	4050	0
383	20230714	140600	0	4050	4050	4050	4050	0
384	20230714	140500	0	4050	4050	4050	4050	0
385	20230714	140400	0	4050	4050	4050	4050	0
386	20230714	140300	0	4050	4050	4050	4050	0
387	20230714	140200	0	4050	4050	4050	4050	0
388	20230714	140100	0	4050	4050	4050	4050	0
389	20230714	140000	0	4050	4050	4050	4050	0
390	20230714	135900	0	4050	4050	4050	4050	0
391	20230714	135800	0	4050	4050	4050	4050	0
392	20230714	135700	0	4050	4050	4050	4050	0
393	20230714	135600	0	4050	4050	4050	4050	0
394	20230714	135500	0	4050	4050	4050	4050	0
395	20230714	135400	0	4050	4050	4050	4050	0
396	20230714	135300	0	4050	4050	4050	4050	0
397	20230714	135200	0	4050	4050	4050	4050	0
398	20230714	135100	0	4050	4050	4050	4050	0
399	20230714	135000	0	4050	4050	4050	4050	0
400	20230714	134900	0	4050	4050	4050	4050	0
401	20230714	134800	0	4050	4050	4050	4050	0
402	20230714	134700	0	4050	4050	4050	4050	0
403	20230714	134600	0	4050	4050	4050	4050	0
404	20230714	134500	0	4050	4050	4050	4050	0
405	20230714	134400	0	4050	4050	4050	4050	0
406	20230714	134300	0	4050	4050	4050	4050	0
407	20230714	134200	0	4050	4050	4050	4050	0
408	20230714	134100	0	4050	4050	4050	4050	0
409	20230714	134000	0	4050	4050	4050	4050	0
410	20230714	133900	0	4050	4050	4050	4050	0
411	20230714	133800	0	4050	4050	4050	4050	0
412	20230714	133700	0	4050	4050	4050	4050	0
413	20230714	133600	0	4050	4050	4050	4050	0
414	20230714	133500	0	4050	4050	4050	4050	0
415	20230714	133400	0	4050	4050	4050	4050	0
416	20230714	133300	0	4050	4050	4050	4050	0
417	20230714	133200	0	4050	4050	4050	4050	0
418	20230714	133100	0	4050	4050	4050	4050	0
419	20230714	133000	0	4050	4050	4050	4050	0
420	20230714	132900	0	4050	4050	4050	4050	0
421	20230714	132800	0	4050	4050	4050	4050	0
422	20230714	132700	0	4050	4050	4050	4050	0
423	20230714	132600	0	4050	4050	4050	4050	0
424	20230714	132500	0	4050	4050	4050	4050	0
425	20230714	132400	0	4050	4050	4050	4050	0
426	20230714	132300	0	4050	4050	4050	4050	0
427	20230714	132200	0	4050	4050	4050	4050	0
428	20230714	132100	0	4050	4050	4050	4050	0
429	20230714	132000	0	4050	4050	4050	4050	0
430	20230714	131900	0	4050	4050	4050	4050	0
431	20230714	131800	0	4050	4050	4050	4050	0
432	20230714	131700	0	4050	4050	4050	4050	0
433	20230714	131600	0	4050	4050	4050	4050	0
434	20230714	131500	0	4050	4050	4050	4050	0
435	20230714	131400	0	4050	4050	4050	4050	0
436	20230714	131300	0	4050	4050	4050	4050	0
437	20230714	131200	0	4050	4050	4050	4050	0
438	20230714	131100	0	4050	4050	4050	4050	0
439	20230714	131000	0	4050	4050	4050	4050	0
440	20230714	130900	0	4050	4050	4050	4050	0
441	20230714	130800	0	4050	4050	4050	4050	0
442	20230714	130700	0	4050	4050	4050	4050	0
443	20230714	130600	0	4050	4050	4050	4050	0
444	20230714	130500	0	4050	4050	4050	4050	0
445	20230714	130400	0	4050	4050	4050	4050	0
446	20230714	130300	0	4050	4050	4050	4050	0
447	20230714	130200	0	4050	4050	4050	4050	0
448	20230714	130100	0	4050	4050	4050	4050	0
449	20230714	130000	0	4050	4050	4050	4050	0
450	20230714	125900	0	4050	4050	4050	4050	0
451	20230714	125800	0	4050	4050	4050	4050	0
452	20230714	125700	0	4050	4050	4050	4050	0
453	20230714	125600	0	4050	4050	4050	4050	0
454	20230714	125500	0	4050	4050	4050	4050	0
455	20230714	125400	0	4050	4050	4050	4050	0
456	20230714	125300	0	4050	4050	4050	4050	0
457	20230714	125200	0	4050	4050	4050	4050	0
458	20230714	125100	0	4050	4050	4050	4050	0
459	20230714	125000	0	4050	4050	4050	4050	0
460	20230714	124900	0	4050	4050	4050	4050	0
461	20230714	124800	0	4050	4050	4050	4050	0
462	20230714	124700	0	4050	4050	4050	4050	0
463	20230714	124600	0	4050	4050	4050	4050	0
464	20230714	124500	0	4050	4050	4050	4050	0
465	20230714	124400	0	4050	4050	4050	4050	0
466	20230714	124300	0	4050	4050	4050	4050	0
467	20230714	124200	0	4050	4050	4050	4050	0
468	20230714	124100	0	4050	4050	4050	4050	0
469	20230714	124000	0	4050	4050	4050	4050	0
470	20230714	123900	0	4050	4050	4050	4050	0
471	20230714	123800	0	4050	4050	4050	4050	0
472	20230714	123700	0	4050	4050	4050	4050	0
473	20230714	123600	0	4050	4050	4050	4050	0
474	20230714	123500	0	4050	4050	4050	4050	0
475	20230714	123400	0	4050	4050	4050	4050	0
476	20230714	123300	0	4050	4050	4050	4050	0
477	20230714	123200	0	4050	4050	4050	4050	0
478	20230714	123100	0	4050	4050	4050	4050	0
479	20230714	123000	0	4050	4050	4050	4050	0
480	20230714	122900	0	4050	4050	4050	4050	0
481	20230714	122800	0	4050	4050	4050	4050	0
482	20230714	122700	0	4050	4050	4050	4050	0
483	20230714	122600	0	4050	4050	4050	4050	0
484	20230714	122500	0	4050	4050	4050	4050	0
485	20230714	122400	0	4050	4050	4050	4050	0
486	20230714	122300	0	4050	4050	4050	4050	0
487	20230714	122200	0	4050	4050	4050	4050	0
488	20230714	122100	0	4050	4050	4050	4050	0
489	20230714	122000	0	4050	4050	4050	4050	0
490	20230714	121900	0	4050	4050	4050	4050	0
491	20230714	121800	0	4050	4050	4050	4050	0
492	20230714	121700	0	4050	4050	4050	4050	0
493	20230714	121600	0	4050	4050	4050	4050	0
494	20230714	121500	0	4050	4050	4050	4050	0
495	20230714	121400	0	4050	4050	4050	4050	0
496	20230714	121300	0	4050	4050	4050	4050	0
497	20230714	121200	0	4050	4050	4050	4050	0
498	20230714	121100	0	4050	4050	4050	4050	0
499	20230714	121000	0	4050	4050	4050	4050	0
500	20230714	120900	0	4050	4050	4050	4050	0
501	20230714	120800	0	4050	4050	4050	4050	0
502	20230714	120700	0	4050	4050	4050	4050	0
503	20230714	120600	0	4050	4050	4050	4050	0
504	20230714	120500	0	4050	4050	4050	4050	0
505	20230714	120400	0	4050	4050	4050	4050	0
506	20230714	120300	0	4050	4050	4050	4050	0
507	20230714	120200	0	4050	4050	4050	4050	0
508	20230714	120100	0	4050	4050	4050	4050	0
509	20230714	120000	0	4050	4050	4050	4050	0
510	20230714	115900	0	4050	4050	4050	4050	0
511	20230714	115800	0	4050	4050	4050	4050	0
512	20230714	115700	0	4050	4050	4050	4050	0
513	20230714	115600	0	4050	4050	4050	4050	0
514	20230714	115500	0	4050	4050	4050	4050	0
515	20230714	115400	0	4050	4050	4050	4050	0
516	20230714	115300	0	4050	4050	4050	4050	0
517	20230714	115200	0	4050	4050	4050	4050	0
518	20230714	115100	0	4050	4050	4050	4050	0
519	20230714	115000	0	4050	4050	4050	4050	0
520	20230714	114900	0	4050	4050	4050	4050	0
521	20230714	114800	0	4050	4050	4050	4050	0
522	20230714	114700	0	4050	4050	4050	4050	0
523	20230714	114600	0	4050	4050	4050	4050	0
524	20230714	114500	0	4050	4050	4050	4050	0
525	20230714	114400	0	4050	4050	4050	4050	0
526	20230714	114300	0	4050	4050	4050	4050	0
527	20230714	114200	0	4050	4050	4050	4050	0
528	20230714	114100	0	4050	4050	4050	4050	0
529	20230714	114000	0	4050	4050	4050	4050	0
530	20230714	113900	0	4050	4050	4050	4050	0
531	20230714	113800	0	4050	4050	4050	4050	0
532	20230714	113700	0	4050	4050	4050	4050	0
533	20230714	113600	0	4050	4050	4050	4050	0
534	20230714	113500	0	4050	4050	4050	4050	0
535	20230714	113400	0	4050	4050	4050	4050	0
536	20230714	113300	0	4050	4050	4050	4050	0
537	20230714	113200	0	4050	4050	4050	4050	0
538	20230714	113100	0	4050	4050	4050	4050	0
539	20230714	113000	0	4050	4050	4050	4050	0
540	20230714	112900	0	4050	4050	4050	4050	0
541	20230714	112800	0	4050	4050	4050	4050	0
542	20230714	112700	0	4050	4050	4050	4050	0
543	20230714	112600	0	4050	4050	4050	4050	0
544	20230714	112500	0	4050	4050	4050	4050	0
545	20230714	112400	0	4050	4050	4050	4050	0
546	20230714	112300	0	4050	4050	4050	4050	0
547	20230714	112200	0	4050	4050	4050	4050	0
548	20230714	112100	0	4050	4050	4050	4050	0
549	20230714	112000	0	4050	4050	4050	4050	0
550	20230714	111900	0	4050	4050	4050	4050	0
551	20230714	111800	0	4050	4050	4050	4050	0
552	20230714	111700	0	4050	4050	4050	4050	0
553	20230714	111600	0	4050	4050	4050	4050	0
554	20230714	111500	0	4050	4050	4050	4050	0
555	20230714	111400	0	4050	4050	4050	4050	0
556	20230714	111300	0	4050	4050	4050	4050	0
557	20230714	111200	0	4050	4050	4050	4050	0
558	20230714	111100	0	4050	4050	4050	4050	0
559	20230714	111000	0	4050	4050	4050	4050	0
560	20230714	110900	0	4050	4050	4050	4050	0
561	20230714	110800	0	4050	4050	4050	4050	0
562	20230714	110700	0	4050	4050	4050	4050	0
563	20230714	110600	0	4050	4050	4050	4050	0
564	20230714	110500	0	4050	4050	4050	4050	0
565	20230714	110400	0	4050	4050	4050	4050	0
566	20230714	110300	0	4050	4050	4050	4050	0
567	20230714	110200	0	4050	4050	4050	4050	0
568	20230714	110100	0	4050	4050	4050	4050	0
569	20230714	110000	0	4050	4050	4050	4050	0
570	20230714	105900	0	4050	4050	4050	4050	0
571	20230714	105800	0	4050	4050	4050	4050	0
572	20230714	105700	0	4050	4050	4050	4050	0
573	20230714	105600	0	4050	4050	4050	4050	0
574	20230714	105500	0	4050	4050	4050	4050	0
575	20230714	105400	0	4050	4050	4050	4050	0
576	20230714	105300	0	4050	4050	4050	4050	0
577	20230714	105200	0	4050	4050	4050	4050	0
578	20230714	105100	0	4050	4050	4050	4050	0
579	20230714	105000	0	4050	4050	4050	4050	0
580	20230714	104900	0	4050	4050	4050	4050	0
581	20230714	104800	0	4050	4050	4050	4050	0
582	20230714	104700	0	4050	4050	4050	4050	0
583	20230714	104600	0	4050	4050	4050	4050	0
584	20230714	104500	0	4050	4050	4050	4050	0
585	20230714	104400	0	4050	4050	4050	4050	0
586	20230714	104300	0	4050	4050	4050	4050	0
587	20230714	104200	0	4050	4050	4050	4050	0
588	20230714	104100	0	4050	4050	4050	4050	0
589	20230714	104000	0	4050	4050	4050	4050	0
590	20230714	103900	0	4050	4050	4050	4050	0
591	20230714	103800	0	4050	4050	4050	4050	0
592	20230714	103700	0	4050	4050	4050	4050	0
593	20230714	103600	0	4050	4050	4050	4050	0
594	20230714	103500	0	4050	4050	4050	4050	0
595	20230714	103400	0	4050	4050	4050	4050	0
596	20230714	103300	0	4050	4050	4050	4050	0
597	20230714	103200	0	4050	4050	4050	4050	0
598	20230714	103100	0	4050	4050	4050	4050	0
599	20230714	103000	0	4050	4050	4050	4050	0
600	20230714	102900	0	4050	4050	4050	4050	0
601	20230714	102800	0	4050	4050	4050	4050	0
602	20230714	102700	0	4050	4050	4050	4050	0
603	20230714	102600	0	4050	4050	4050	4050	0
604	20230714	102500	0	4050	4050	4050	4050	0
605	20230714	102400	0	4050	4050	4050	4050	0
606	20230714	102300	0	4050	4050	4050	4050	0
607	20230714	102200	0	4050	4050	4050	4050	0
608	20230714	102100	0	4050	4050	4050	4050	0
609	20230714	102000	0	4050	4050	4050	4050	0
610	20230714	101900	0	4050	4050	4050	4050	0
611	20230714	101800	0	4050	4050	4050	4050	0
612	20230714	101700	0	4050	4050	4050	4050	0
613	20230714	101600	0	4050	4050	4050	4050	0
614	20230714	101500	0	4050	4050	4050	4050	0
615	20230714	101400	0	4050	4050	4050	4050	0
616	20230714	101300	0	4050	4050	4050	4050	0
617	20230714	101200	0	4050	4050	4050	4050	0
618	20230714	101100	0	4050	4050	4050	4050	0
619	20230714	101000	0	4050	4050	4050	4050	0
620	20230714	100900	0	4050	4050	4050	4050	0
621	20230714	100800	0	4050	4050	4050	4050	0
622	20230714	100700	0	4050	4050	4050	4050	0
623	20230714	100600	0	4050	4050	4050	4050	0
624	20230714	100500	0	4050	4050	4050	4050	0
625	20230714	100400	0	4050	4050	4050	4050	0
626	20230714	100300	0	4050	4050	4050	4050	0
627	20230714	100200	0	4050	4050	4050	4050	0
628	20230714	100100	0	4050	4050	4050	4050	0
629	20230714	100000	0	4050	4050	4050	4050	0
630	20230714	095900	0	4050	4050	4050	4050	0
631	20230714	095800	0	4050	4050	4050	4050	0
632	20230714	095700	0	4050	4050	4050	4050	0
633	20230714	095600	0	4050	4050	4050	4050	0
634	20230714	095500	0	4050	4050	4050	4050	0
635	20230714	095400	0	4050	4050	4050	4050	0
636	20230714	095300	0	4050	4050	4050	4050	0
637	20230714	095200	0	4050	4050	4050	4050	0
638	20230714	095100	0	4050	4050	4050	4050	0
639	20230714	095000	0	4050	4050	4050	4050	0
640	20230714	094900	0	4050	4050	4050	4050	0
641	20230714	094800	0	4050	4050	4050	4050	0
642	20230714	094700	0	4050	4050	4050	4050	0
643	20230714	094600	0	4050	4050	4050	4050	0
644	20230714	094500	0	4050	4050	4050	4050	0
645	20230714	094400	0	4050	4050	4050	4050	0
646	20230714	094300	0	4050	4050	4050	4050	0
647	20230714	094200	0	4050	4050	4050	4050	0
648	20230714	094100	0	4050	4050	4050	4050	0
649	20230714	094000	0	4050	4050	4050	4050	0
650	20230714	093900	0	4050	4050	4050	4050	0
651	20230714	093800	0	4050	4050	4050	4050	0
652	20230714	093700	0	4050	4050	4050	4050	0
653	20230714	093600	0	4050	4050	4050	4050	0
654	20230714	093500	0	4050	4050	4050	4050	0
655	20230714	093400	0	4050	4050	4050	4050	0
656	20230714	093300	0	4050	4050	4050	4050	0
657	20230714	093200	0	4050	4050	4050	4050	0
658	20230714	093100	0	4050	4050	4050	4050	0
659	20230714	093000	0	4050	4050	4050	4050	0
660	20230714	092900	0	4050	4050	4050	4050	0
661	20230714	092800	0	4050	4050	4050	4050	0
662	20230714	092700	0	4050	4050	4050	4050	0
663	20230714	092600	0	4050	4050	4050	4050	0
664	20230714	092500	0	4050	4050	4050	4050	0
665	20230714	092400	0	4050	4050	4050	4050	0
666	20230714	092300	0	4050	4050	4050	4050	0
667	20230714	092200	0	4050	4050	4050	4050	0
668	20230714	092100	0	4050	4050	4050	4050	0
669	20230714	092000	0	4050	4050	4050	4050	0
670	20230714	091900	0	4050	4050	4050	4050	0
671	20230714	091800	0	4050	4050	4050	4050	0
672	20230714	091700	0	4050	4050	4050	4050	0
673	20230714	091600	0	4050	4050	4050	4050	0
674	20230714	091500	0	4050	4050	4050	4050	0
675	20230714	091400	0	4050	4050	4050	4050	0
676	20230714	091300	0	4050	4050	4050	4050	0
677	20230714	091200	0	4050	4050	4050	4050	0
678	20230714	091100	0	4050	4050	4050	4050	0
679	20230714	091000	0	4050	4050	4050	4050	0
680	20230714	090900	0	4050	4050	4050	4050	0
681	20230714	090800	0	4050	4050	4050	4050	0
682	20230714	090700	0	4050	4050	4050	4050	0
683	20230714	090600	0	4050	4050	4050	4050	0
684	20230714	090500	0	4050	4050	4050	4050	0
685	20230714	090400	0	4050	4050	4050	4050	0
686	20230714	090300	0	4050	4050	4050	4050	0
687	20230714	090200	0	4050	4050	4050	4050	0
688	20230714	090100	0	4050	4050	4050	4050	0
689	20230714	090000	0	4050	4050	4050	4050	0