KissMeData/162120/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	200100	15651420	5080	5080	5080	5080	3
3	20230703	200000	15651420	5080	5080	5080	5080	0
4	20230703	195900	15651420	5080	5080	5080	5080	0
5	20230703	195800	15651420	5080	5080	5080	5080	0
6	20230703	195700	15651420	5080	5080	5080	5080	0
7	20230703	195600	15651420	5080	5080	5080	5080	0
8	20230703	195500	15651420	5080	5080	5080	5080	0
9	20230703	195400	15651420	5080	5080	5080	5080	0
10	20230703	195300	15651420	5080	5080	5080	5080	0
11	20230703	195200	15651420	5080	5080	5080	5080	0
12	20230703	195100	15651420	5080	5080	5080	5080	0
13	20230703	195000	15651420	5080	5080	5080	5080	0
14	20230703	194900	15651420	5080	5080	5080	5080	0
15	20230703	194800	15651420	5080	5080	5080	5080	0
16	20230703	194700	15651420	5080	5080	5080	5080	0
17	20230703	194600	15651420	5080	5080	5080	5080	0
18	20230703	194500	15651420	5080	5080	5080	5080	0
19	20230703	194400	15651420	5080	5080	5080	5080	0
20	20230703	194300	15651420	5080	5080	5080	5080	0
21	20230703	194200	15651420	5080	5080	5080	5080	0
22	20230703	194100	15651420	5080	5080	5080	5080	0
23	20230703	194000	15651420	5080	5080	5080	5080	0
24	20230703	193900	15651420	5080	5080	5080	5080	0
25	20230703	193800	15651420	5080	5080	5080	5080	0
26	20230703	193700	15651420	5080	5080	5080	5080	0
27	20230703	193600	15651420	5080	5080	5080	5080	0
28	20230703	193500	15651420	5080	5080	5080	5080	0
29	20230703	193400	15651420	5080	5080	5080	5080	0
30	20230703	193300	15651420	5080	5080	5080	5080	0
31	20230703	193200	15651420	5080	5080	5080	5080	0
32	20230703	193100	15651420	5080	5080	5080	5080	3
33	20230703	193000	15651420	5080	5080	5080	5080	0
34	20230703	192900	15651420	5080	5080	5080	5080	0
35	20230703	192800	15651420	5080	5080	5080	5080	0
36	20230703	192700	15651420	5080	5080	5080	5080	0
37	20230703	192600	15651420	5080	5080	5080	5080	0
38	20230703	192500	15651420	5080	5080	5080	5080	0
39	20230703	192400	15651420	5080	5080	5080	5080	0
40	20230703	192300	15651420	5080	5080	5080	5080	0
41	20230703	192200	15651420	5080	5080	5080	5080	0
42	20230703	192100	15651420	5080	5080	5080	5080	0
43	20230703	192000	15651420	5080	5080	5080	5080	0
44	20230703	191900	15651420	5080	5080	5080	5080	0
45	20230703	191800	15651420	5080	5080	5080	5080	0
46	20230703	191700	15651420	5080	5080	5080	5080	0
47	20230703	191600	15651420	5080	5080	5080	5080	0
48	20230703	191500	15651420	5080	5080	5080	5080	0
49	20230703	191400	15651420	5080	5080	5080	5080	0
50	20230703	191300	15651420	5080	5080	5080	5080	0
51	20230703	191200	15651420	5080	5080	5080	5080	0
52	20230703	191100	15651420	5080	5080	5080	5080	0
53	20230703	191000	15651420	5080	5080	5080	5080	0
54	20230703	190900	15651420	5080	5080	5080	5080	0
55	20230703	190800	15651420	5080	5080	5080	5080	0
56	20230703	190700	15651420	5080	5080	5080	5080	0
57	20230703	190600	15651420	5080	5080	5080	5080	0
58	20230703	190500	15651420	5080	5080	5080	5080	0
59	20230703	190400	15651420	5080	5080	5080	5080	0
60	20230703	190300	15651420	5080	5080	5080	5080	0
61	20230703	190200	15651420	5080	5080	5080	5080	0
62	20230703	190100	15651420	5080	5080	5080	5080	3
63	20230703	190000	15651420	5080	5080	5080	5080	0
64	20230703	185900	15651420	5080	5080	5080	5080	0
65	20230703	185800	15651420	5080	5080	5080	5080	0
66	20230703	185700	15651420	5080	5080	5080	5080	0
67	20230703	185600	15651420	5080	5080	5080	5080	0
68	20230703	185500	15651420	5080	5080	5080	5080	0
69	20230703	185400	15651420	5080	5080	5080	5080	0
70	20230703	185300	15651420	5080	5080	5080	5080	0
71	20230703	185200	15651420	5080	5080	5080	5080	0
72	20230703	185100	15651420	5080	5080	5080	5080	0
73	20230703	185000	15651420	5080	5080	5080	5080	0
74	20230703	184900	15651420	5080	5080	5080	5080	0
75	20230703	184800	15651420	5080	5080	5080	5080	0
76	20230703	184700	15651420	5080	5080	5080	5080	0
77	20230703	184600	15651420	5080	5080	5080	5080	0
78	20230703	184500	15651420	5080	5080	5080	5080	0
79	20230703	184400	15651420	5080	5080	5080	5080	0
80	20230703	184300	15651420	5080	5080	5080	5080	0
81	20230703	184200	15651420	5080	5080	5080	5080	0
82	20230703	184100	15651420	5080	5080	5080	5080	0
83	20230703	184000	15651420	5080	5080	5080	5080	0
84	20230703	183900	15651420	5080	5080	5080	5080	0
85	20230703	183800	15651420	5080	5080	5080	5080	0
86	20230703	183700	15651420	5080	5080	5080	5080	0
87	20230703	183600	15651420	5080	5080	5080	5080	0
88	20230703	183500	15651420	5080	5080	5080	5080	0
89	20230703	183400	15651420	5080	5080	5080	5080	0
90	20230703	183300	15651420	5080	5080	5080	5080	0
91	20230703	183200	15651420	5080	5080	5080	5080	0
92	20230703	183100	15651420	5080	5080	5080	5080	3
93	20230703	183000	15651420	5080	5080	5080	5080	0
94	20230703	182900	15651420	5080	5080	5080	5080	0
95	20230703	182800	15651420	5080	5080	5080	5080	0
96	20230703	182700	15651420	5080	5080	5080	5080	0
97	20230703	182600	15651420	5080	5080	5080	5080	0
98	20230703	182500	15651420	5080	5080	5080	5080	0
99	20230703	182400	15651420	5080	5080	5080	5080	0
100	20230703	182300	15651420	5080	5080	5080	5080	0
101	20230703	182200	15651420	5080	5080	5080	5080	0
102	20230703	182100	15651420	5080	5080	5080	5080	0
103	20230703	182000	15651420	5080	5080	5080	5080	0
104	20230703	181900	15651420	5080	5080	5080	5080	0
105	20230703	181800	15651420	5080	5080	5080	5080	0
106	20230703	181700	15651420	5080	5080	5080	5080	0
107	20230703	181600	15651420	5080	5080	5080	5080	0
108	20230703	181500	15651420	5080	5080	5080	5080	0
109	20230703	181400	15651420	5080	5080	5080	5080	0
110	20230703	181300	15651420	5080	5080	5080	5080	0
111	20230703	181200	15651420	5080	5080	5080	5080	0
112	20230703	181100	15651420	5080	5080	5080	5080	0
113	20230703	181000	15651420	5080	5080	5080	5080	0
114	20230703	180900	15651420	5080	5080	5080	5080	0
115	20230703	180800	15651420	5080	5080	5080	5080	0
116	20230703	180700	15651420	5080	5080	5080	5080	0
117	20230703	180600	15651420	5080	5080	5080	5080	0
118	20230703	180500	15651420	5080	5080	5080	5080	0
119	20230703	180400	15651420	5080	5080	5080	5080	0
120	20230703	180300	15651420	5080	5080	5080	5080	0
121	20230703	180200	15651420	5080	5080	5080	5080	0
122	20230703	180100	15651420	5080	5080	5080	5080	3
123	20230703	180000	15651420	5080	5080	5080	5080	0
124	20230703	175900	15651420	5080	5080	5080	5080	0
125	20230703	175800	15651420	5080	5080	5080	5080	0
126	20230703	175700	15651420	5080	5080	5080	5080	0
127	20230703	175600	15651420	5080	5080	5080	5080	0
128	20230703	175500	15651420	5080	5080	5080	5080	0
129	20230703	175400	15651420	5080	5080	5080	5080	0
130	20230703	175300	15651420	5080	5080	5080	5080	0
131	20230703	175200	15651420	5080	5080	5080	5080	0
132	20230703	175100	15651420	5080	5080	5080	5080	0
133	20230703	175000	15651420	5080	5080	5080	5080	0
134	20230703	174900	15651420	5080	5080	5080	5080	0
135	20230703	174800	15651420	5080	5080	5080	5080	0
136	20230703	174700	15651420	5080	5080	5080	5080	0
137	20230703	174600	15651420	5080	5080	5080	5080	0
138	20230703	174500	15651420	5080	5080	5080	5080	0
139	20230703	174400	15651420	5080	5080	5080	5080	0
140	20230703	174300	15651420	5080	5080	5080	5080	0
141	20230703	174200	15651420	5080	5080	5080	5080	0
142	20230703	174100	15651420	5080	5080	5080	5080	0
143	20230703	174000	15651420	5080	5080	5080	5080	0
144	20230703	173900	15651420	5080	5080	5080	5080	0
145	20230703	173800	15651420	5080	5080	5080	5080	0
146	20230703	173700	15651420	5080	5080	5080	5080	0
147	20230703	173600	15651420	5080	5080	5080	5080	0
148	20230703	173500	15651420	5080	5080	5080	5080	0
149	20230703	173400	15651420	5080	5080	5080	5080	0
150	20230703	173300	15651420	5080	5080	5080	5080	0
151	20230703	173200	15651420	5080	5080	5080	5080	0
152	20230703	173100	15651420	5080	5080	5080	5080	3
153	20230703	173000	15651420	5080	5080	5080	5080	0
154	20230703	172900	15651420	5080	5080	5080	5080	0
155	20230703	172800	15651420	5080	5080	5080	5080	0
156	20230703	172700	15651420	5080	5080	5080	5080	0
157	20230703	172600	15651420	5080	5080	5080	5080	0
158	20230703	172500	15651420	5080	5080	5080	5080	0
159	20230703	172400	15651420	5080	5080	5080	5080	0
160	20230703	172300	15651420	5080	5080	5080	5080	0
161	20230703	172200	15651420	5080	5080	5080	5080	0
162	20230703	172100	15651420	5080	5080	5080	5080	0
163	20230703	172000	15651420	5080	5080	5080	5080	0
164	20230703	171900	15651420	5080	5080	5080	5080	0
165	20230703	171800	15651420	5080	5080	5080	5080	0
166	20230703	171700	15651420	5080	5080	5080	5080	0
167	20230703	171600	15651420	5080	5080	5080	5080	0
168	20230703	171500	15651420	5080	5080	5080	5080	0
169	20230703	171400	15651420	5080	5080	5080	5080	0
170	20230703	171300	15651420	5080	5080	5080	5080	0
171	20230703	171200	15651420	5080	5080	5080	5080	0
172	20230703	171100	15651420	5080	5080	5080	5080	0
173	20230703	171000	15651420	5080	5080	5080	5080	0
174	20230703	170900	15651420	5080	5080	5080	5080	0
175	20230703	170800	15651420	5080	5080	5080	5080	0
176	20230703	170700	15651420	5080	5080	5080	5080	0
177	20230703	170600	15651420	5080	5080	5080	5080	0
178	20230703	170500	15651420	5080	5080	5080	5080	0
179	20230703	170400	15651420	5080	5080	5080	5080	0
180	20230703	170300	15651420	5080	5080	5080	5080	0
181	20230703	170200	15651420	5080	5080	5080	5080	0
182	20230703	170100	15651420	5080	5080	5080	5080	3
183	20230703	170000	15651420	5080	5080	5080	5080	0
184	20230703	165900	15651420	5080	5080	5080	5080	0
185	20230703	165800	15651420	5080	5080	5080	5080	0
186	20230703	165700	15651420	5080	5080	5080	5080	0
187	20230703	165600	15651420	5080	5080	5080	5080	0
188	20230703	165500	15651420	5080	5080	5080	5080	0
189	20230703	165400	15651420	5080	5080	5080	5080	0
190	20230703	165300	15651420	5080	5080	5080	5080	0
191	20230703	165200	15651420	5080	5080	5080	5080	0
192	20230703	165100	15651420	5080	5080	5080	5080	0
193	20230703	165000	15651420	5080	5080	5080	5080	0
194	20230703	164900	15651420	5080	5080	5080	5080	0
195	20230703	164800	15651420	5080	5080	5080	5080	0
196	20230703	164700	15651420	5080	5080	5080	5080	0
197	20230703	164600	15651420	5080	5080	5080	5080	0
198	20230703	164500	15651420	5080	5080	5080	5080	0
199	20230703	164400	15651420	5080	5080	5080	5080	0
200	20230703	164300	15651420	5080	5080	5080	5080	0
201	20230703	164200	15651420	5080	5080	5080	5080	0
202	20230703	164100	15651420	5080	5080	5080	5080	0
203	20230703	164000	15651420	5080	5080	5080	5080	0
204	20230703	163900	15651420	5080	5080	5080	5080	0
205	20230703	163800	15651420	5080	5080	5080	5080	0
206	20230703	163700	15651420	5080	5080	5080	5080	0
207	20230703	163600	15651420	5080	5080	5080	5080	0
208	20230703	163500	15651420	5080	5080	5080	5080	0
209	20230703	163400	15651420	5080	5080	5080	5080	0
210	20230703	163300	15651420	5080	5080	5080	5080	0
211	20230703	163200	15651420	5080	5080	5080	5080	0
212	20230703	163100	15651420	5080	5080	5080	5080	3
213	20230703	163000	15651420	5080	5080	5080	5080	0
214	20230703	162900	15651420	5080	5080	5080	5080	0
215	20230703	162800	15651420	5080	5080	5080	5080	0
216	20230703	162700	15651420	5080	5080	5080	5080	0
217	20230703	162600	15651420	5080	5080	5080	5080	0
218	20230703	162500	15651420	5080	5080	5080	5080	0
219	20230703	162400	15651420	5080	5080	5080	5080	0
220	20230703	162300	15651420	5080	5080	5080	5080	0
221	20230703	162200	15651420	5080	5080	5080	5080	0
222	20230703	162100	15651420	5080	5080	5080	5080	0
223	20230703	162000	15651420	5080	5080	5080	5080	0
224	20230703	161900	15651420	5080	5080	5080	5080	0
225	20230703	161800	15651420	5080	5080	5080	5080	0
226	20230703	161700	15651420	5080	5080	5080	5080	0
227	20230703	161600	15651420	5080	5080	5080	5080	0
228	20230703	161500	15651420	5080	5080	5080	5080	0
229	20230703	161400	15651420	5080	5080	5080	5080	0
230	20230703	161300	15651420	5080	5080	5080	5080	0
231	20230703	161200	15651420	5080	5080	5080	5080	0
232	20230703	161100	15651420	5080	5080	5080	5080	0
233	20230703	161000	15651420	5080	5080	5080	5080	0
234	20230703	160900	15651420	5080	5080	5080	5080	0
235	20230703	160800	15651420	5080	5080	5080	5080	0
236	20230703	160700	15651420	5080	5080	5080	5080	0
237	20230703	160600	15651420	5080	5080	5080	5080	0
238	20230703	160500	15651420	5080	5080	5080	5080	0
239	20230703	160400	15651420	5080	5080	5080	5080	0
240	20230703	160300	15651420	5080	5080	5080	5080	0
241	20230703	160200	15651420	5080	5080	5080	5080	0
242	20230703	160100	15651420	5080	5080	5080	5080	3
243	20230703	160000	15651420	5080	5080	5080	5080	0
244	20230703	155900	15651420	5080	5080	5080	5080	0
245	20230703	155800	15651420	5080	5080	5080	5080	0
246	20230703	155700	15651420	5080	5080	5080	5080	0
247	20230703	155600	15651420	5080	5080	5080	5080	0
248	20230703	155500	15651420	5080	5080	5080	5080	0
249	20230703	155400	15651420	5080	5080	5080	5080	0
250	20230703	155300	15651420	5080	5080	5080	5080	0
251	20230703	155200	15651420	5080	5080	5080	5080	0
252	20230703	155100	15651420	5080	5080	5080	5080	0
253	20230703	155000	15651420	5080	5080	5080	5080	0
254	20230703	154900	15651420	5080	5080	5080	5080	0
255	20230703	154800	15651420	5080	5080	5080	5080	0
256	20230703	154700	15651420	5080	5080	5080	5080	0
257	20230703	154600	15651420	5080	5080	5080	5080	0
258	20230703	154500	15651420	5080	5080	5080	5080	0
259	20230703	154400	15651420	5080	5080	5080	5080	0
260	20230703	154300	15651420	5080	5080	5080	5080	0
261	20230703	154200	15651420	5080	5080	5080	5080	0
262	20230703	154100	15651420	5080	5080	5080	5080	0
263	20230703	154000	15651420	5080	5080	5080	5080	0
264	20230703	153900	15651420	5080	5080	5080	5080	0
265	20230703	153800	15651420	5080	5080	5080	5080	0
266	20230703	153700	15651420	5080	5080	5080	5080	0
267	20230703	153600	15651420	5080	5080	5080	5080	0
268	20230703	153500	15651420	5080	5080	5080	5080	0
269	20230703	153400	15651420	5080	5080	5080	5080	0
270	20230703	153300	15651420	5080	5080	5080	5080	0
271	20230703	153200	15651420	5080	5080	5080	5080	0
272	20230703	153100	15651420	5080	5080	5080	5080	3
273	20230703	153000	15651420	5080	5080	5080	5080	3
274	20230703	152900	15636180	5080	5080	5080	5080	0
275	20230703	152800	15636180	5080	5080	5080	5080	0
276	20230703	152700	15636180	5080	5080	5080	5080	0
277	20230703	152600	15636180	5080	5080	5080	5080	0
278	20230703	152500	15636180	5080	5080	5080	5080	0
279	20230703	152400	15636180	5080	5080	5080	5080	0
280	20230703	152300	15636180	5080	5080	5080	5080	0
281	20230703	152200	15636180	5080	5080	5080	5080	0
282	20230703	152100	15636180	5080	5080	5080	5080	0
283	20230703	152000	15636180	5080	5080	5080	5080	0
284	20230703	151900	15636180	5080	5080	5080	5080	0
285	20230703	151800	15636180	5080	5080	5080	5080	1
286	20230703	151700	15631100	5070	5070	5070	5070	1
287	20230703	151600	15626030	5000	5000	5000	5000	637
288	20230703	151500	12441030	5080	5080	5080	5080	0
289	20230703	151400	12441030	5080	5080	5080	5080	0
290	20230703	151300	12441030	5080	5080	5080	5080	1
291	20230703	151200	12435950	5050	5050	5050	5050	0
292	20230703	151100	12435950	5050	5050	5050	5050	0
293	20230703	151000	12435950	5050	5050	5050	5050	0
294	20230703	150900	12435950	5050	5050	5050	5050	0
295	20230703	150800	12435950	5050	5050	5050	5050	540
296	20230703	150700	9708950	5080	5080	5080	5080	0
297	20230703	150600	9708950	5080	5080	5080	5080	0
298	20230703	150500	9708950	5080	5080	5080	5080	0
299	20230703	150400	9708950	5080	5080	5080	5080	0
300	20230703	150300	9708950	5080	5080	5080	5080	0
301	20230703	150200	9708950	5080	5080	5080	5080	0
302	20230703	150100	9708950	5080	5060	5080	5060	500
303	20230703	150000	7169910	5060	5060	5060	5060	21
304	20230703	145900	7063650	5060	5060	5060	5060	0
305	20230703	145800	7063650	5060	5060	5060	5060	5
306	20230703	145700	7038350	5060	5060	5060	5060	0
307	20230703	145600	7038350	5060	5060	5060	5060	0
308	20230703	145500	7038350	5060	5060	5060	5060	0
309	20230703	145400	7038350	5060	5060	5060	5060	0
310	20230703	145300	7038350	5060	5060	5060	5060	0
311	20230703	145200	7038350	5060	5060	5060	5060	1
312	20230703	145100	7033290	5050	5050	5050	5050	0
313	20230703	145000	7033290	5050	5050	5050	5050	0
314	20230703	144900	7033290	5050	5050	5050	5050	0
315	20230703	144800	7033290	5050	5050	5050	5050	0
316	20230703	144700	7033290	5050	5050	5050	5050	0
317	20230703	144600	7033290	5050	5050	5050	5050	0
318	20230703	144500	7033290	5050	5050	5050	5050	0
319	20230703	144400	7033290	5050	5050	5050	5050	0
320	20230703	144300	7033290	5050	5050	5050	5050	0
321	20230703	144200	7033290	5050	5050	5050	5050	9
322	20230703	144100	6987840	5050	5050	5050	5050	10
323	20230703	144000	6937340	5050	5050	5050	5050	0
324	20230703	143900	6937340	5050	5050	5050	5050	0
325	20230703	143800	6937340	5050	5050	5050	5050	0
326	20230703	143700	6937340	5050	5050	5050	5050	0
327	20230703	143600	6937340	5050	5050	5050	5050	1
328	20230703	143500	6932290	4990	4990	4990	4990	0
329	20230703	143400	6932290	4990	4990	4990	4990	0
330	20230703	143300	6932290	4990	4990	4990	4990	0
331	20230703	143200	6932290	4990	4990	4990	4990	0
332	20230703	143100	6932290	4990	4990	4990	4990	0
333	20230703	143000	6932290	4990	4990	4990	4990	0
334	20230703	142900	6932290	4990	4990	4990	4990	0
335	20230703	142800	6932290	4990	4990	4990	4990	0
336	20230703	142700	6932290	4990	4990	4990	4990	0
337	20230703	142600	6932290	4990	4990	4990	4990	30
338	20230703	142500	6782590	5070	5070	5070	5070	0
339	20230703	142400	6782590	5070	5070	5070	5070	0
340	20230703	142300	6782590	5070	5070	5070	5070	0
341	20230703	142200	6782590	5070	5070	5070	5070	0
342	20230703	142100	6782590	5070	5070	5070	5070	5
343	20230703	142000	6757240	5070	5070	5070	5070	0
344	20230703	141900	6757240	5070	5070	5070	5070	0
345	20230703	141800	6757240	5070	5070	5070	5070	0
346	20230703	141700	6757240	5070	5070	5070	5070	0
347	20230703	141600	6757240	5070	5070	5070	5070	0
348	20230703	141500	6757240	5070	5070	5070	5070	0
349	20230703	141400	6757240	5070	5070	5070	5070	0
350	20230703	141300	6757240	5070	5070	5070	5070	0
351	20230703	141200	6757240	5070	5070	5070	5070	0
352	20230703	141100	6757240	5070	5070	5070	5070	0
353	20230703	141000	6757240	5070	5070	5070	5070	5
354	20230703	140900	6731890	5080	5080	5080	5080	0
355	20230703	140800	6731890	5080	5080	5080	5080	0
356	20230703	140700	6731890	5080	5080	5080	5080	0
357	20230703	140600	6731890	5080	5080	5080	5080	0
358	20230703	140500	6731890	5080	5080	5080	5080	0
359	20230703	140400	6731890	5080	5080	5080	5080	0
360	20230703	140300	6731890	5080	5080	5080	5080	0
361	20230703	140200	6731890	5080	5080	5080	5080	0
362	20230703	140100	6731890	5080	5080	5080	5080	0
363	20230703	140000	6731890	5080	5080	5080	5080	0
364	20230703	135900	6731890	5080	5080	5080	5080	0
365	20230703	135800	6731890	5080	5080	5080	5080	0
366	20230703	135700	6731890	5080	5080	5080	5080	0
367	20230703	135600	6731890	5080	5080	5080	5080	0
368	20230703	135500	6731890	5080	5080	5080	5080	0
369	20230703	135400	6731890	5080	5080	5080	5080	0
370	20230703	135300	6731890	5080	5080	5080	5080	8
371	20230703	135200	6691250	5080	5080	5080	5080	0
372	20230703	135100	6691250	5080	5080	5080	5080	0
373	20230703	135000	6691250	5080	5080	5080	5080	0
374	20230703	134900	6691250	5080	5080	5080	5080	0
375	20230703	134800	6691250	5080	5080	5080	5080	0
376	20230703	134700	6691250	5080	5080	5080	5080	0
377	20230703	134600	6691250	5080	5080	5080	5080	0
378	20230703	134500	6691250	5080	5080	5080	5080	1
379	20230703	134400	6686170	5080	5080	5080	5080	0
380	20230703	134300	6686170	5080	5080	5080	5080	0
381	20230703	134200	6686170	5080	5080	5080	5080	0
382	20230703	134100	6686170	5080	5080	5080	5080	0
383	20230703	134000	6686170	5080	5080	5080	5080	0
384	20230703	133900	6686170	5080	5080	5080	5080	0
385	20230703	133800	6686170	5080	5080	5080	5080	0
386	20230703	133700	6686170	5080	5080	5080	5080	0
387	20230703	133600	6686170	5080	5080	5080	5080	0
388	20230703	133500	6686170	5080	5080	5080	5080	0
389	20230703	133400	6686170	5080	5080	5080	5080	1
390	20230703	133300	6681090	5080	5080	5080	5080	0
391	20230703	133200	6681090	5080	5080	5080	5080	0
392	20230703	133100	6681090	5080	5080	5080	5080	0
393	20230703	133000	6681090	5080	5080	5080	5080	0
394	20230703	132900	6681090	5080	5080	5080	5080	0
395	20230703	132800	6681090	5080	5080	5080	5080	0
396	20230703	132700	6681090	5080	5080	5080	5080	0
397	20230703	132600	6681090	5080	5080	5080	5080	0
398	20230703	132500	6681090	5080	5080	5080	5080	0
399	20230703	132400	6681090	5080	5080	5080	5080	0
400	20230703	132300	6681090	5080	5080	5080	5080	0
401	20230703	132200	6681090	5080	5080	5080	5080	0
402	20230703	132100	6681090	5080	5080	5080	5080	0
403	20230703	132000	6681090	5080	5080	5080	5080	0
404	20230703	131900	6681090	5080	5080	5080	5080	0
405	20230703	131800	6681090	5080	5080	5080	5080	0
406	20230703	131700	6681090	5080	5080	5080	5080	0
407	20230703	131600	6681090	5080	5080	5080	5080	0
408	20230703	131500	6681090	5080	5080	5080	5080	0
409	20230703	131400	6681090	5080	5080	5080	5080	0
410	20230703	131300	6681090	5080	5080	5080	5080	0
411	20230703	131200	6681090	5080	5080	5080	5080	0
412	20230703	131100	6681090	5080	5080	5080	5080	0
413	20230703	131000	6681090	5080	5080	5080	5080	0
414	20230703	130900	6681090	5080	5080	5080	5080	0
415	20230703	130800	6681090	5080	5080	5080	5080	0
416	20230703	130700	6681090	5080	5080	5080	5080	0
417	20230703	130600	6681090	5080	5080	5080	5080	0
418	20230703	130500	6681090	5080	5080	5080	5080	0
419	20230703	130400	6681090	5080	5080	5080	5080	0
420	20230703	130300	6681090	5080	5080	5080	5080	0
421	20230703	130200	6681090	5080	5080	5080	5080	0
422	20230703	130100	6681090	5080	5080	5080	5080	0
423	20230703	130000	6681090	5080	5080	5080	5080	0
424	20230703	125900	6681090	5080	5080	5080	5080	0
425	20230703	125800	6681090	5080	5080	5080	5080	0
426	20230703	125700	6681090	5080	5080	5080	5080	0
427	20230703	125600	6681090	5080	5080	5080	5080	0
428	20230703	125500	6681090	5080	5080	5080	5080	0
429	20230703	125400	6681090	5080	5080	5080	5080	0
430	20230703	125300	6681090	5080	5080	5080	5080	0
431	20230703	125200	6681090	5080	5080	5080	5080	0
432	20230703	125100	6681090	5080	5080	5080	5080	0
433	20230703	125000	6681090	5080	5080	5080	5080	0
434	20230703	124900	6681090	5080	5080	5080	5080	0
435	20230703	124800	6681090	5080	5080	5080	5080	0
436	20230703	124700	6681090	5080	5080	5080	5080	157
437	20230703	124600	5883530	5080	5080	5080	5080	0
438	20230703	124500	5883530	5080	5080	5080	5080	0
439	20230703	124400	5883530	5080	5080	5080	5080	0
440	20230703	124300	5883530	5080	5080	5080	5080	0
441	20230703	124200	5883530	5080	5080	5080	5080	0
442	20230703	124100	5883530	5080	5080	5080	5080	0
443	20230703	124000	5883530	5080	5080	5080	5080	0
444	20230703	123900	5883530	5080	5080	5080	5080	0
445	20230703	123800	5883530	5080	5080	5080	5080	0
446	20230703	123700	5883530	5080	5080	5080	5080	0
447	20230703	123600	5883530	5080	5080	5080	5080	0
448	20230703	123500	5883530	5080	5090	5090	5080	50
449	20230703	123400	5629490	5080	5080	5080	5080	0
450	20230703	123300	5629490	5080	5080	5080	5080	0
451	20230703	123200	5629490	5080	5080	5080	5080	0
452	20230703	123100	5629490	5080	5050	5080	5050	947
453	20230703	123000	826610	5050	5050	5050	5050	0
454	20230703	122900	826610	5050	5050	5050	5050	0
455	20230703	122800	826610	5050	5050	5050	5050	0
456	20230703	122700	826610	5050	5050	5050	5050	0
457	20230703	122600	826610	5050	5050	5050	5050	0
458	20230703	122500	826610	5050	5050	5050	5050	0
459	20230703	122400	826610	5050	5050	5050	5050	0
460	20230703	122300	826610	5050	5050	5050	5050	0
461	20230703	122200	826610	5050	5050	5050	5050	0
462	20230703	122100	826610	5050	5050	5050	5050	0
463	20230703	122000	826610	5050	5050	5050	5050	0
464	20230703	121900	826610	5050	5050	5050	5050	0
465	20230703	121800	826610	5050	5050	5050	5050	2
466	20230703	121700	816510	5050	5050	5050	5050	0
467	20230703	121600	816510	5050	5050	5050	5050	0
468	20230703	121500	816510	5050	5050	5050	5050	0
469	20230703	121400	816510	5050	5050	5050	5050	0
470	20230703	121300	816510	5050	5050	5050	5050	0
471	20230703	121200	816510	5050	5050	5050	5050	0
472	20230703	121100	816510	5050	5050	5050	5050	0
473	20230703	121000	816510	5050	5050	5050	5050	0
474	20230703	120900	816510	5050	5050	5050	5050	0
475	20230703	120800	816510	5050	5050	5050	5050	0
476	20230703	120700	816510	5050	5050	5050	5050	0
477	20230703	120600	816510	5050	5050	5050	5050	0
478	20230703	120500	816510	5050	5050	5050	5050	0
479	20230703	120400	816510	5050	5050	5050	5050	0
480	20230703	120300	816510	5050	5050	5050	5050	0
481	20230703	120200	816510	5050	5050	5050	5050	0
482	20230703	120100	816510	5050	5050	5050	5050	0
483	20230703	120000	816510	5050	5050	5050	5050	0
484	20230703	115900	816510	5050	5050	5050	5050	0
485	20230703	115800	816510	5050	5050	5050	5050	0
486	20230703	115700	816510	5050	5050	5050	5050	0
487	20230703	115600	816510	5050	5050	5050	5050	0
488	20230703	115500	816510	5050	5050	5050	5050	0
489	20230703	115400	816510	5050	5050	5050	5050	0
490	20230703	115300	816510	5050	5050	5050	5050	0
491	20230703	115200	816510	5050	5050	5050	5050	0
492	20230703	115100	816510	5050	5050	5050	5050	0
493	20230703	115000	816510	5050	5050	5050	5050	0
494	20230703	114900	816510	5050	5050	5050	5050	0
495	20230703	114800	816510	5050	5050	5050	5050	0
496	20230703	114700	816510	5050	5050	5050	5050	0
497	20230703	114600	816510	5050	5050	5050	5050	0
498	20230703	114500	816510	5050	5050	5050	5050	0
499	20230703	114400	816510	5050	5050	5050	5050	0
500	20230703	114300	816510	5050	5050	5050	5050	0
501	20230703	114200	816510	5050	5050	5050	5050	0
502	20230703	114100	816510	5050	5050	5050	5050	0
503	20230703	114000	816510	5050	5050	5050	5050	0
504	20230703	113900	816510	5050	5050	5050	5050	0
505	20230703	113800	816510	5050	5050	5050	5050	0
506	20230703	113700	816510	5050	5050	5050	5050	0
507	20230703	113600	816510	5050	5050	5050	5050	0
508	20230703	113500	816510	5050	5050	5050	5050	0
509	20230703	113400	816510	5050	5050	5050	5050	0
510	20230703	113300	816510	5050	5050	5050	5050	0
511	20230703	113200	816510	5050	5050	5050	5050	0
512	20230703	113100	816510	5050	5050	5050	5050	0
513	20230703	113000	816510	5050	5050	5050	5050	0
514	20230703	112900	816510	5050	5050	5050	5050	0
515	20230703	112800	816510	5050	5050	5050	5050	0
516	20230703	112700	816510	5050	5050	5050	5050	0
517	20230703	112600	816510	5050	5050	5050	5050	0
518	20230703	112500	816510	5050	5050	5050	5050	0
519	20230703	112400	816510	5050	5050	5050	5050	0
520	20230703	112300	816510	5050	5050	5050	5050	0
521	20230703	112200	816510	5050	5050	5050	5050	0
522	20230703	112100	816510	5050	5050	5050	5050	0
523	20230703	112000	816510	5050	5050	5050	5050	0
524	20230703	111900	816510	5050	5050	5050	5050	0
525	20230703	111800	816510	5050	5050	5050	5050	0
526	20230703	111700	816510	5050	5050	5050	5050	0
527	20230703	111600	816510	5050	5050	5050	5050	0
528	20230703	111500	816510	5050	5050	5050	5050	0
529	20230703	111400	816510	5050	5050	5050	5050	0
530	20230703	111300	816510	5050	5050	5050	5050	0
531	20230703	111200	816510	5050	5050	5050	5050	0
532	20230703	111100	816510	5050	5050	5050	5050	0
533	20230703	111000	816510	5050	5050	5050	5050	0
534	20230703	110900	816510	5050	5050	5050	5050	0
535	20230703	110800	816510	5050	5050	5050	5050	0
536	20230703	110700	816510	5050	5050	5050	5050	0
537	20230703	110600	816510	5050	5050	5050	5050	0
538	20230703	110500	816510	5050	5050	5050	5050	0
539	20230703	110400	816510	5050	5050	5050	5050	0
540	20230703	110300	816510	5050	5050	5050	5050	0
541	20230703	110200	816510	5050	5050	5050	5050	0
542	20230703	110100	816510	5050	5050	5050	5050	0
543	20230703	110000	816510	5050	5050	5050	5050	0
544	20230703	105900	816510	5050	5050	5050	5050	0
545	20230703	105800	816510	5050	5050	5050	5050	0
546	20230703	105700	816510	5050	5050	5050	5050	0
547	20230703	105600	816510	5050	5050	5050	5050	0
548	20230703	105500	816510	5050	5050	5050	5050	0
549	20230703	105400	816510	5050	5050	5050	5050	0
550	20230703	105300	816510	5050	5050	5050	5050	0
551	20230703	105200	816510	5050	5050	5050	5050	0
552	20230703	105100	816510	5050	5050	5050	5050	0
553	20230703	105000	816510	5050	5050	5050	5050	0
554	20230703	104900	816510	5050	5050	5050	5050	0
555	20230703	104800	816510	5050	5050	5050	5050	0
556	20230703	104700	816510	5050	5050	5050	5050	0
557	20230703	104600	816510	5050	5050	5050	5050	3
558	20230703	104500	801360	5010	5010	5010	5010	0
559	20230703	104400	801360	5010	5010	5010	5010	0
560	20230703	104300	801360	5010	5010	5010	5010	0
561	20230703	104200	801360	5010	5010	5010	5010	0
562	20230703	104100	801360	5010	5010	5010	5010	0
563	20230703	104000	801360	5010	5010	5010	5010	0
564	20230703	103900	801360	5010	5010	5010	5010	0
565	20230703	103800	801360	5010	5010	5010	5010	0
566	20230703	103700	801360	5010	5010	5010	5010	0
567	20230703	103600	801360	5010	5010	5010	5010	0
568	20230703	103500	801360	5010	5010	5010	5010	0
569	20230703	103400	801360	5010	5010	5010	5010	0
570	20230703	103300	801360	5010	5010	5010	5010	0
571	20230703	103200	801360	5010	5010	5010	5010	0
572	20230703	103100	801360	5010	5010	5010	5010	0
573	20230703	103000	801360	5010	5010	5010	5010	0
574	20230703	102900	801360	5010	5010	5010	5010	0
575	20230703	102800	801360	5010	5010	5010	5010	0
576	20230703	102700	801360	5010	5010	5010	5010	0
577	20230703	102600	801360	5010	5010	5010	5010	0
578	20230703	102500	801360	5010	5010	5010	5010	0
579	20230703	102400	801360	5010	5010	5010	5010	0
580	20230703	102300	801360	5010	5010	5010	5010	0
581	20230703	102200	801360	5010	5010	5010	5010	0
582	20230703	102100	801360	5010	5010	5010	5010	0
583	20230703	102000	801360	5010	5010	5010	5010	0
584	20230703	101900	801360	5010	5010	5010	5010	0
585	20230703	101800	801360	5010	5010	5010	5010	0
586	20230703	101700	801360	5010	5010	5010	5010	0
587	20230703	101600	801360	5010	5010	5010	5010	0
588	20230703	101500	801360	5010	5010	5010	5010	0
589	20230703	101400	801360	5010	5010	5010	5010	0
590	20230703	101300	801360	5010	5010	5010	5010	20
591	20230703	101200	701160	5010	5010	5010	5010	0
592	20230703	101100	701160	5010	5010	5010	5010	3
593	20230703	101000	686130	5000	5000	5000	5000	12
594	20230703	100900	626130	4920	4920	4920	4920	0
595	20230703	100800	626130	4920	4920	4920	4920	1
596	20230703	100700	621210	5010	5010	5010	5010	0
597	20230703	100600	621210	5010	5010	5010	5010	0
598	20230703	100500	621210	5010	5010	5010	5010	0
599	20230703	100400	621210	5010	5010	5010	5010	3
600	20230703	100300	606180	5030	5030	5030	5030	7
601	20230703	100200	570970	5060	5060	5060	5060	0
602	20230703	100100	570970	5060	5060	5060	5060	0
603	20230703	100000	570970	5060	5060	5060	5060	0
604	20230703	095900	570970	5060	5060	5060	5060	0
605	20230703	095800	570970	5060	5060	5060	5060	0
606	20230703	095700	570970	5060	5060	5060	5060	0
607	20230703	095600	570970	5060	5060	5060	5060	0
608	20230703	095500	570970	5060	5060	5060	5060	0
609	20230703	095400	570970	5060	5060	5060	5060	0
610	20230703	095300	570970	5060	5060	5060	5060	0
611	20230703	095200	570970	5060	5060	5060	5060	0
612	20230703	095100	570970	5060	5060	5060	5060	0
613	20230703	095000	570970	5060	5060	5060	5060	0
614	20230703	094900	570970	5060	5060	5060	5060	0
615	20230703	094800	570970	5060	5060	5060	5060	0
616	20230703	094700	570970	5060	5060	5060	5060	0
617	20230703	094600	570970	5060	5060	5060	5060	0
618	20230703	094500	570970	5060	5060	5060	5060	0
619	20230703	094400	570970	5060	5060	5060	5060	0
620	20230703	094300	570970	5060	5060	5060	5060	0
621	20230703	094200	570970	5060	5060	5060	5060	0
622	20230703	094100	570970	5060	5060	5060	5060	0
623	20230703	094000	570970	5060	5060	5060	5060	0
624	20230703	093900	570970	5060	5060	5060	5060	0
625	20230703	093800	570970	5060	5060	5060	5060	0
626	20230703	093700	570970	5060	5060	5060	5060	0
627	20230703	093600	570970	5060	5060	5060	5060	0
628	20230703	093500	570970	5060	5060	5060	5060	0
629	20230703	093400	570970	5060	5060	5060	5060	0
630	20230703	093300	570970	5060	5060	5060	5060	0
631	20230703	093200	570970	5060	5060	5060	5060	0
632	20230703	093100	570970	5060	5060	5060	5060	0
633	20230703	093000	570970	5060	5060	5060	5060	0
634	20230703	092900	570970	5060	5060	5060	5060	5
635	20230703	092800	545670	5060	5060	5060	5060	0
636	20230703	092700	545670	5060	5060	5060	5060	0
637	20230703	092600	545670	5060	5060	5060	5060	10
638	20230703	092500	495070	5070	5070	5070	5070	0
639	20230703	092400	495070	5070	5070	5070	5070	0
640	20230703	092300	495070	5070	5070	5070	5070	0
641	20230703	092200	495070	5070	5070	5070	5070	0
642	20230703	092100	495070	5070	5070	5070	5070	0
643	20230703	092000	495070	5070	5070	5070	5070	0
644	20230703	091900	495070	5070	5070	5070	5070	0
645	20230703	091800	495070	5070	5070	5070	5070	0
646	20230703	091700	495070	5070	5070	5070	5070	0
647	20230703	091600	495070	5070	5070	5070	5070	0
648	20230703	091500	495070	5070	5070	5070	5070	0
649	20230703	091400	495070	5070	5070	5070	5070	0
650	20230703	091300	495070	5070	5070	5070	5070	0
651	20230703	091200	495070	5070	5070	5070	5070	0
652	20230703	091100	495070	5070	5070	5070	5070	0
653	20230703	091000	495070	5070	5070	5070	5070	0
654	20230703	090900	495070	5070	5070	5070	5070	1
655	20230703	090800	490000	4900	4900	4900	4900	79
656	20230703	090700	102900	4900	4900	4900	4900	0
657	20230703	090600	102900	4900	4900	4900	4900	21
658	20230703	090500	0	5020	5020	5020	5020	0
659	20230703	090400	0	5020	5020	5020	5020	0
660	20230703	090300	0	5020	5020	5020	5020	0
661	20230703	090200	0	5020	5020	5020	5020	0
662	20230703	090100	0	5020	5020	5020	5020	0
663	20230703	090000	0	5020	5020	5020	5020	0