KissMeData/446840/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	211100	1066000	2125	2125	2125	2125	100
3	20230713	211000	1066000	2125	2125	2125	2125	0
4	20230713	210900	1066000	2125	2125	2125	2125	0
5	20230713	210800	1066000	2125	2125	2125	2125	0
6	20230713	210700	1066000	2125	2125	2125	2125	0
7	20230713	210600	1066000	2125	2125	2125	2125	0
8	20230713	210500	1066000	2125	2125	2125	2125	0
9	20230713	210400	1066000	2125	2125	2125	2125	0
10	20230713	210300	1066000	2125	2125	2125	2125	0
11	20230713	210200	1066000	2125	2125	2125	2125	0
12	20230713	210100	1066000	2125	2125	2125	2125	0
13	20230713	210000	1066000	2125	2125	2125	2125	0
14	20230713	205900	1066000	2125	2125	2125	2125	0
15	20230713	205800	1066000	2125	2125	2125	2125	0
16	20230713	205700	1066000	2125	2125	2125	2125	0
17	20230713	205600	1066000	2125	2125	2125	2125	0
18	20230713	205500	1066000	2125	2125	2125	2125	0
19	20230713	205400	1066000	2125	2125	2125	2125	0
20	20230713	205300	1066000	2125	2125	2125	2125	0
21	20230713	205200	1066000	2125	2125	2125	2125	0
22	20230713	205100	1066000	2125	2125	2125	2125	0
23	20230713	205000	1066000	2125	2125	2125	2125	0
24	20230713	204900	1066000	2125	2125	2125	2125	0
25	20230713	204800	1066000	2125	2125	2125	2125	0
26	20230713	204700	1066000	2125	2125	2125	2125	0
27	20230713	204600	1066000	2125	2125	2125	2125	0
28	20230713	204500	1066000	2125	2125	2125	2125	0
29	20230713	204400	1066000	2125	2125	2125	2125	0
30	20230713	204300	1066000	2125	2125	2125	2125	0
31	20230713	204200	1066000	2125	2125	2125	2125	0
32	20230713	204100	1066000	2125	2125	2125	2125	100
33	20230713	204000	1066000	2125	2125	2125	2125	0
34	20230713	203900	1066000	2125	2125	2125	2125	0
35	20230713	203800	1066000	2125	2125	2125	2125	0
36	20230713	203700	1066000	2125	2125	2125	2125	0
37	20230713	203600	1066000	2125	2125	2125	2125	0
38	20230713	203500	1066000	2125	2125	2125	2125	0
39	20230713	203400	1066000	2125	2125	2125	2125	0
40	20230713	203300	1066000	2125	2125	2125	2125	0
41	20230713	203200	1066000	2125	2125	2125	2125	0
42	20230713	203100	1066000	2125	2125	2125	2125	0
43	20230713	203000	1066000	2125	2125	2125	2125	0
44	20230713	202900	1066000	2125	2125	2125	2125	0
45	20230713	202800	1066000	2125	2125	2125	2125	0
46	20230713	202700	1066000	2125	2125	2125	2125	0
47	20230713	202600	1066000	2125	2125	2125	2125	0
48	20230713	202500	1066000	2125	2125	2125	2125	0
49	20230713	202400	1066000	2125	2125	2125	2125	0
50	20230713	202300	1066000	2125	2125	2125	2125	0
51	20230713	202200	1066000	2125	2125	2125	2125	0
52	20230713	202100	1066000	2125	2125	2125	2125	0
53	20230713	202000	1066000	2125	2125	2125	2125	0
54	20230713	201900	1066000	2125	2125	2125	2125	0
55	20230713	201800	1066000	2125	2125	2125	2125	0
56	20230713	201700	1066000	2125	2125	2125	2125	0
57	20230713	201600	1066000	2125	2125	2125	2125	0
58	20230713	201500	1066000	2125	2125	2125	2125	0
59	20230713	201400	1066000	2125	2125	2125	2125	0
60	20230713	201300	1066000	2125	2125	2125	2125	0
61	20230713	201200	1066000	2125	2125	2125	2125	0
62	20230713	201100	1066000	2125	2125	2125	2125	100
63	20230713	201000	1066000	2125	2125	2125	2125	0
64	20230713	200900	1066000	2125	2125	2125	2125	0
65	20230713	200800	1066000	2125	2125	2125	2125	0
66	20230713	200700	1066000	2125	2125	2125	2125	0
67	20230713	200600	1066000	2125	2125	2125	2125	0
68	20230713	200500	1066000	2125	2125	2125	2125	0
69	20230713	200400	1066000	2125	2125	2125	2125	0
70	20230713	200300	1066000	2125	2125	2125	2125	0
71	20230713	200200	1066000	2125	2125	2125	2125	0
72	20230713	200100	1066000	2125	2125	2125	2125	0
73	20230713	200000	1066000	2125	2125	2125	2125	0
74	20230713	195900	1066000	2125	2125	2125	2125	0
75	20230713	195800	1066000	2125	2125	2125	2125	0
76	20230713	195700	1066000	2125	2125	2125	2125	0
77	20230713	195600	1066000	2125	2125	2125	2125	0
78	20230713	195500	1066000	2125	2125	2125	2125	0
79	20230713	195400	1066000	2125	2125	2125	2125	0
80	20230713	195300	1066000	2125	2125	2125	2125	0
81	20230713	195200	1066000	2125	2125	2125	2125	0
82	20230713	195100	1066000	2125	2125	2125	2125	0
83	20230713	195000	1066000	2125	2125	2125	2125	0
84	20230713	194900	1066000	2125	2125	2125	2125	0
85	20230713	194800	1066000	2125	2125	2125	2125	0
86	20230713	194700	1066000	2125	2125	2125	2125	0
87	20230713	194600	1066000	2125	2125	2125	2125	0
88	20230713	194500	1066000	2125	2125	2125	2125	0
89	20230713	194400	1066000	2125	2125	2125	2125	0
90	20230713	194300	1066000	2125	2125	2125	2125	0
91	20230713	194200	1066000	2125	2125	2125	2125	0
92	20230713	194100	1066000	2125	2125	2125	2125	100
93	20230713	194000	1066000	2125	2125	2125	2125	0
94	20230713	193900	1066000	2125	2125	2125	2125	0
95	20230713	193800	1066000	2125	2125	2125	2125	0
96	20230713	193700	1066000	2125	2125	2125	2125	0
97	20230713	193600	1066000	2125	2125	2125	2125	0
98	20230713	193500	1066000	2125	2125	2125	2125	0
99	20230713	193400	1066000	2125	2125	2125	2125	0
100	20230713	193300	1066000	2125	2125	2125	2125	0
101	20230713	193200	1066000	2125	2125	2125	2125	0
102	20230713	193100	1066000	2125	2125	2125	2125	0
103	20230713	193000	1066000	2125	2125	2125	2125	0
104	20230713	192900	1066000	2125	2125	2125	2125	0
105	20230713	192800	1066000	2125	2125	2125	2125	0
106	20230713	192700	1066000	2125	2125	2125	2125	0
107	20230713	192600	1066000	2125	2125	2125	2125	0
108	20230713	192500	1066000	2125	2125	2125	2125	0
109	20230713	192400	1066000	2125	2125	2125	2125	0
110	20230713	192300	1066000	2125	2125	2125	2125	0
111	20230713	192200	1066000	2125	2125	2125	2125	0
112	20230713	192100	1066000	2125	2125	2125	2125	0
113	20230713	192000	1066000	2125	2125	2125	2125	0
114	20230713	191900	1066000	2125	2125	2125	2125	0
115	20230713	191800	1066000	2125	2125	2125	2125	0
116	20230713	191700	1066000	2125	2125	2125	2125	0
117	20230713	191600	1066000	2125	2125	2125	2125	0
118	20230713	191500	1066000	2125	2125	2125	2125	0
119	20230713	191400	1066000	2125	2125	2125	2125	0
120	20230713	191300	1066000	2125	2125	2125	2125	0
121	20230713	191200	1066000	2125	2125	2125	2125	0
122	20230713	191100	1066000	2125	2125	2125	2125	100
123	20230713	191000	1066000	2125	2125	2125	2125	0
124	20230713	190900	1066000	2125	2125	2125	2125	0
125	20230713	190800	1066000	2125	2125	2125	2125	0
126	20230713	190700	1066000	2125	2125	2125	2125	0
127	20230713	190600	1066000	2125	2125	2125	2125	0
128	20230713	190500	1066000	2125	2125	2125	2125	0
129	20230713	190400	1066000	2125	2125	2125	2125	0
130	20230713	190300	1066000	2125	2125	2125	2125	0
131	20230713	190200	1066000	2125	2125	2125	2125	0
132	20230713	190100	1066000	2125	2125	2125	2125	0
133	20230713	190000	1066000	2125	2125	2125	2125	0
134	20230713	185900	1066000	2125	2125	2125	2125	0
135	20230713	185800	1066000	2125	2125	2125	2125	0
136	20230713	185700	1066000	2125	2125	2125	2125	0
137	20230713	185600	1066000	2125	2125	2125	2125	0
138	20230713	185500	1066000	2125	2125	2125	2125	0
139	20230713	185400	1066000	2125	2125	2125	2125	0
140	20230713	185300	1066000	2125	2125	2125	2125	0
141	20230713	185200	1066000	2125	2125	2125	2125	0
142	20230713	185100	1066000	2125	2125	2125	2125	0
143	20230713	185000	1066000	2125	2125	2125	2125	0
144	20230713	184900	1066000	2125	2125	2125	2125	0
145	20230713	184800	1066000	2125	2125	2125	2125	0
146	20230713	184700	1066000	2125	2125	2125	2125	0
147	20230713	184600	1066000	2125	2125	2125	2125	0
148	20230713	184500	1066000	2125	2125	2125	2125	0
149	20230713	184400	1066000	2125	2125	2125	2125	0
150	20230713	184300	1066000	2125	2125	2125	2125	0
151	20230713	184200	1066000	2125	2125	2125	2125	0
152	20230713	184100	1066000	2125	2125	2125	2125	100
153	20230713	184000	1066000	2125	2125	2125	2125	0
154	20230713	183900	1066000	2125	2125	2125	2125	0
155	20230713	183800	1066000	2125	2125	2125	2125	0
156	20230713	183700	1066000	2125	2125	2125	2125	0
157	20230713	183600	1066000	2125	2125	2125	2125	0
158	20230713	183500	1066000	2125	2125	2125	2125	0
159	20230713	183400	1066000	2125	2125	2125	2125	0
160	20230713	183300	1066000	2125	2125	2125	2125	0
161	20230713	183200	1066000	2125	2125	2125	2125	0
162	20230713	183100	1066000	2125	2125	2125	2125	0
163	20230713	183000	1066000	2125	2125	2125	2125	0
164	20230713	182900	1066000	2125	2125	2125	2125	0
165	20230713	182800	1066000	2125	2125	2125	2125	0
166	20230713	182700	1066000	2125	2125	2125	2125	0
167	20230713	182600	1066000	2125	2125	2125	2125	0
168	20230713	182500	1066000	2125	2125	2125	2125	0
169	20230713	182400	1066000	2125	2125	2125	2125	0
170	20230713	182300	1066000	2125	2125	2125	2125	0
171	20230713	182200	1066000	2125	2125	2125	2125	0
172	20230713	182100	1066000	2125	2125	2125	2125	0
173	20230713	182000	1066000	2125	2125	2125	2125	0
174	20230713	181900	1066000	2125	2125	2125	2125	0
175	20230713	181800	1066000	2125	2125	2125	2125	0
176	20230713	181700	1066000	2125	2125	2125	2125	0
177	20230713	181600	1066000	2125	2125	2125	2125	0
178	20230713	181500	1066000	2125	2125	2125	2125	0
179	20230713	181400	1066000	2125	2125	2125	2125	0
180	20230713	181300	1066000	2125	2125	2125	2125	0
181	20230713	181200	1066000	2125	2125	2125	2125	0
182	20230713	181100	1066000	2125	2125	2125	2125	100
183	20230713	181000	1066000	2125	2125	2125	2125	0
184	20230713	180900	1066000	2125	2125	2125	2125	0
185	20230713	180800	1066000	2125	2125	2125	2125	0
186	20230713	180700	1066000	2125	2125	2125	2125	0
187	20230713	180600	1066000	2125	2125	2125	2125	0
188	20230713	180500	1066000	2125	2125	2125	2125	0
189	20230713	180400	1066000	2125	2125	2125	2125	0
190	20230713	180300	1066000	2125	2125	2125	2125	0
191	20230713	180200	1066000	2125	2125	2125	2125	0
192	20230713	180100	1066000	2125	2125	2125	2125	0
193	20230713	180000	1066000	2125	2125	2125	2125	0
194	20230713	175900	1066000	2125	2125	2125	2125	0
195	20230713	175800	1066000	2125	2125	2125	2125	0
196	20230713	175700	1066000	2125	2125	2125	2125	0
197	20230713	175600	1066000	2125	2125	2125	2125	0
198	20230713	175500	1066000	2125	2125	2125	2125	0
199	20230713	175400	1066000	2125	2125	2125	2125	0
200	20230713	175300	1066000	2125	2125	2125	2125	0
201	20230713	175200	1066000	2125	2125	2125	2125	0
202	20230713	175100	1066000	2125	2125	2125	2125	0
203	20230713	175000	1066000	2125	2125	2125	2125	0
204	20230713	174900	1066000	2125	2125	2125	2125	0
205	20230713	174800	1066000	2125	2125	2125	2125	0
206	20230713	174700	1066000	2125	2125	2125	2125	0
207	20230713	174600	1066000	2125	2125	2125	2125	0
208	20230713	174500	1066000	2125	2125	2125	2125	0
209	20230713	174400	1066000	2125	2125	2125	2125	0
210	20230713	174300	1066000	2125	2125	2125	2125	0
211	20230713	174200	1066000	2125	2125	2125	2125	0
212	20230713	174100	1066000	2125	2125	2125	2125	100
213	20230713	174000	1066000	2125	2125	2125	2125	0
214	20230713	173900	1066000	2125	2125	2125	2125	0
215	20230713	173800	1066000	2125	2125	2125	2125	0
216	20230713	173700	1066000	2125	2125	2125	2125	0
217	20230713	173600	1066000	2125	2125	2125	2125	0
218	20230713	173500	1066000	2125	2125	2125	2125	0
219	20230713	173400	1066000	2125	2125	2125	2125	0
220	20230713	173300	1066000	2125	2125	2125	2125	0
221	20230713	173200	1066000	2125	2125	2125	2125	0
222	20230713	173100	1066000	2125	2125	2125	2125	0
223	20230713	173000	1066000	2125	2125	2125	2125	0
224	20230713	172900	1066000	2125	2125	2125	2125	0
225	20230713	172800	1066000	2125	2125	2125	2125	0
226	20230713	172700	1066000	2125	2125	2125	2125	0
227	20230713	172600	1066000	2125	2125	2125	2125	0
228	20230713	172500	1066000	2125	2125	2125	2125	0
229	20230713	172400	1066000	2125	2125	2125	2125	0
230	20230713	172300	1066000	2125	2125	2125	2125	0
231	20230713	172200	1066000	2125	2125	2125	2125	0
232	20230713	172100	1066000	2125	2125	2125	2125	0
233	20230713	172000	1066000	2125	2125	2125	2125	0
234	20230713	171900	1066000	2125	2125	2125	2125	0
235	20230713	171800	1066000	2125	2125	2125	2125	0
236	20230713	171700	1066000	2125	2125	2125	2125	0
237	20230713	171600	1066000	2125	2125	2125	2125	0
238	20230713	171500	1066000	2125	2125	2125	2125	0
239	20230713	171400	1066000	2125	2125	2125	2125	0
240	20230713	171300	1066000	2125	2125	2125	2125	0
241	20230713	171200	1066000	2125	2125	2125	2125	0
242	20230713	171100	1066000	2125	2125	2125	2125	100
243	20230713	171000	1066000	2125	2125	2125	2125	0
244	20230713	170900	1066000	2125	2125	2125	2125	0
245	20230713	170800	1066000	2125	2125	2125	2125	0
246	20230713	170700	1066000	2125	2125	2125	2125	0
247	20230713	170600	1066000	2125	2125	2125	2125	0
248	20230713	170500	1066000	2125	2125	2125	2125	0
249	20230713	170400	1066000	2125	2125	2125	2125	0
250	20230713	170300	1066000	2125	2125	2125	2125	0
251	20230713	170200	1066000	2125	2125	2125	2125	0
252	20230713	170100	1066000	2125	2125	2125	2125	0
253	20230713	170000	1066000	2125	2125	2125	2125	0
254	20230713	165900	1066000	2125	2125	2125	2125	0
255	20230713	165800	1066000	2125	2125	2125	2125	0
256	20230713	165700	1066000	2125	2125	2125	2125	0
257	20230713	165600	1066000	2125	2125	2125	2125	0
258	20230713	165500	1066000	2125	2125	2125	2125	0
259	20230713	165400	1066000	2125	2125	2125	2125	0
260	20230713	165300	1066000	2125	2125	2125	2125	0
261	20230713	165200	1066000	2125	2125	2125	2125	0
262	20230713	165100	1066000	2125	2125	2125	2125	0
263	20230713	165000	1066000	2125	2125	2125	2125	0
264	20230713	164900	1066000	2125	2125	2125	2125	0
265	20230713	164800	1066000	2125	2125	2125	2125	0
266	20230713	164700	1066000	2125	2125	2125	2125	0
267	20230713	164600	1066000	2125	2125	2125	2125	0
268	20230713	164500	1066000	2125	2125	2125	2125	0
269	20230713	164400	1066000	2125	2125	2125	2125	0
270	20230713	164300	1066000	2125	2125	2125	2125	0
271	20230713	164200	1066000	2125	2125	2125	2125	0
272	20230713	164100	1066000	2125	2125	2125	2125	100
273	20230713	164000	1066000	2125	2125	2125	2125	0
274	20230713	163900	1066000	2125	2125	2125	2125	0
275	20230713	163800	1066000	2125	2125	2125	2125	0
276	20230713	163700	1066000	2125	2125	2125	2125	0
277	20230713	163600	1066000	2125	2125	2125	2125	0
278	20230713	163500	1066000	2125	2125	2125	2125	0
279	20230713	163400	1066000	2125	2125	2125	2125	0
280	20230713	163300	1066000	2125	2125	2125	2125	0
281	20230713	163200	1066000	2125	2125	2125	2125	0
282	20230713	163100	1066000	2125	2125	2125	2125	0
283	20230713	163000	1066000	2125	2125	2125	2125	0
284	20230713	162900	1066000	2125	2125	2125	2125	0
285	20230713	162800	1066000	2125	2125	2125	2125	0
286	20230713	162700	1066000	2125	2125	2125	2125	0
287	20230713	162600	1066000	2125	2125	2125	2125	0
288	20230713	162500	1066000	2125	2125	2125	2125	0
289	20230713	162400	1066000	2125	2125	2125	2125	0
290	20230713	162300	1066000	2125	2125	2125	2125	0
291	20230713	162200	1066000	2125	2125	2125	2125	0
292	20230713	162100	1066000	2125	2125	2125	2125	0
293	20230713	162000	1066000	2125	2125	2125	2125	0
294	20230713	161900	1066000	2125	2125	2125	2125	0
295	20230713	161800	1066000	2125	2125	2125	2125	0
296	20230713	161700	1066000	2125	2125	2125	2125	0
297	20230713	161600	1066000	2125	2125	2125	2125	0
298	20230713	161500	1066000	2125	2125	2125	2125	0
299	20230713	161400	1066000	2125	2125	2125	2125	0
300	20230713	161300	1066000	2125	2125	2125	2125	0
301	20230713	161200	1066000	2125	2125	2125	2125	0
302	20230713	161100	1066000	2125	2125	2125	2125	100
303	20230713	161000	1066000	2125	2125	2125	2125	0
304	20230713	160900	1066000	2125	2125	2125	2125	0
305	20230713	160800	1066000	2125	2125	2125	2125	0
306	20230713	160700	1066000	2125	2125	2125	2125	0
307	20230713	160600	1066000	2125	2125	2125	2125	0
308	20230713	160500	1066000	2125	2125	2125	2125	0
309	20230713	160400	1066000	2125	2125	2125	2125	0
310	20230713	160300	1066000	2125	2125	2125	2125	0
311	20230713	160200	1066000	2125	2125	2125	2125	0
312	20230713	160100	1066000	2125	2125	2125	2125	0
313	20230713	160000	1066000	2125	2125	2125	2125	0
314	20230713	155900	1066000	2125	2125	2125	2125	0
315	20230713	155800	1066000	2125	2125	2125	2125	0
316	20230713	155700	1066000	2125	2125	2125	2125	0
317	20230713	155600	1066000	2125	2125	2125	2125	0
318	20230713	155500	1066000	2125	2125	2125	2125	0
319	20230713	155400	1066000	2125	2125	2125	2125	0
320	20230713	155300	1066000	2125	2125	2125	2125	0
321	20230713	155200	1066000	2125	2125	2125	2125	0
322	20230713	155100	1066000	2125	2125	2125	2125	0
323	20230713	155000	1066000	2125	2125	2125	2125	0
324	20230713	154900	1066000	2125	2125	2125	2125	0
325	20230713	154800	1066000	2125	2125	2125	2125	0
326	20230713	154700	1066000	2125	2125	2125	2125	0
327	20230713	154600	1066000	2125	2125	2125	2125	0
328	20230713	154500	1066000	2125	2125	2125	2125	0
329	20230713	154400	1066000	2125	2125	2125	2125	0
330	20230713	154300	1066000	2125	2125	2125	2125	0
331	20230713	154200	1066000	2125	2125	2125	2125	0
332	20230713	154100	1066000	2125	2125	2125	2125	100
333	20230713	154000	1066000	2125	2125	2125	2125	0
334	20230713	153900	1066000	2125	2125	2125	2125	0
335	20230713	153800	1066000	2125	2125	2125	2125	0
336	20230713	153700	1066000	2125	2125	2125	2125	0
337	20230713	153600	1066000	2125	2125	2125	2125	0
338	20230713	153500	1066000	2125	2125	2125	2125	0
339	20230713	153400	1066000	2125	2125	2125	2125	0
340	20230713	153300	1066000	2125	2125	2125	2125	0
341	20230713	153200	1066000	2125	2125	2125	2125	0
342	20230713	153100	1066000	2125	2125	2125	2125	0
343	20230713	153000	1066000	2125	2125	2125	2125	100
344	20230713	152900	853500	2130	2130	2130	2130	0
345	20230713	152800	853500	2130	2130	2130	2130	0
346	20230713	152700	853500	2130	2130	2130	2130	0
347	20230713	152600	853500	2130	2130	2130	2130	0
348	20230713	152500	853500	2130	2130	2130	2130	0
349	20230713	152400	853500	2130	2130	2130	2130	0
350	20230713	152300	853500	2130	2130	2130	2130	0
351	20230713	152200	853500	2130	2130	2130	2130	0
352	20230713	152100	853500	2130	2130	2130	2130	0
353	20230713	152000	853500	2130	2130	2130	2130	0
354	20230713	151900	853500	2130	2130	2130	2130	0
355	20230713	151800	853500	2130	2130	2130	2130	0
356	20230713	151700	853500	2130	2130	2130	2130	0
357	20230713	151600	853500	2130	2130	2130	2130	0
358	20230713	151500	853500	2130	2130	2130	2130	0
359	20230713	151400	853500	2130	2130	2130	2130	0
360	20230713	151300	853500	2130	2130	2130	2130	0
361	20230713	151200	853500	2130	2130	2130	2130	50
362	20230713	151100	747000	2130	2130	2130	2130	0
363	20230713	151000	747000	2130	2130	2130	2130	0
364	20230713	150900	747000	2130	2130	2130	2130	0
365	20230713	150800	747000	2130	2130	2130	2130	0
366	20230713	150700	747000	2130	2130	2130	2130	0
367	20230713	150600	747000	2130	2130	2130	2130	0
368	20230713	150500	747000	2130	2130	2130	2130	0
369	20230713	150400	747000	2130	2130	2130	2130	0
370	20230713	150300	747000	2130	2130	2130	2130	0
371	20230713	150200	747000	2130	2130	2130	2130	0
372	20230713	150100	747000	2130	2130	2130	2130	0
373	20230713	150000	747000	2130	2130	2130	2130	0
374	20230713	145900	747000	2130	2130	2130	2130	0
375	20230713	145800	747000	2130	2130	2130	2130	0
376	20230713	145700	747000	2130	2130	2130	2130	0
377	20230713	145600	747000	2130	2130	2130	2130	0
378	20230713	145500	747000	2130	2130	2130	2130	0
379	20230713	145400	747000	2130	2130	2130	2130	0
380	20230713	145300	747000	2130	2130	2130	2130	0
381	20230713	145200	747000	2130	2130	2130	2130	0
382	20230713	145100	747000	2130	2130	2130	2130	0
383	20230713	145000	747000	2130	2130	2130	2130	0
384	20230713	144900	747000	2130	2130	2130	2130	0
385	20230713	144800	747000	2130	2130	2130	2130	0
386	20230713	144700	747000	2130	2130	2130	2130	0
387	20230713	144600	747000	2130	2130	2130	2130	0
388	20230713	144500	747000	2130	2130	2130	2130	0
389	20230713	144400	747000	2130	2130	2130	2130	0
390	20230713	144300	747000	2130	2130	2130	2130	0
391	20230713	144200	747000	2130	2130	2130	2130	0
392	20230713	144100	747000	2130	2130	2130	2130	0
393	20230713	144000	747000	2130	2130	2130	2130	0
394	20230713	143900	747000	2130	2130	2130	2130	0
395	20230713	143800	747000	2130	2130	2130	2130	0
396	20230713	143700	747000	2130	2130	2130	2130	0
397	20230713	143600	747000	2130	2130	2130	2130	0
398	20230713	143500	747000	2130	2130	2130	2130	0
399	20230713	143400	747000	2130	2130	2130	2130	0
400	20230713	143300	747000	2130	2130	2130	2130	0
401	20230713	143200	747000	2130	2130	2130	2130	0
402	20230713	143100	747000	2130	2130	2130	2130	0
403	20230713	143000	747000	2130	2130	2130	2130	0
404	20230713	142900	747000	2130	2130	2130	2130	0
405	20230713	142800	747000	2130	2130	2130	2130	0
406	20230713	142700	747000	2130	2130	2130	2130	0
407	20230713	142600	747000	2130	2130	2130	2130	0
408	20230713	142500	747000	2130	2130	2130	2130	0
409	20230713	142400	747000	2130	2130	2130	2130	0
410	20230713	142300	747000	2130	2130	2130	2130	0
411	20230713	142200	747000	2130	2130	2130	2130	0
412	20230713	142100	747000	2130	2130	2130	2130	0
413	20230713	142000	747000	2130	2130	2130	2130	0
414	20230713	141900	747000	2130	2130	2130	2130	0
415	20230713	141800	747000	2130	2130	2130	2130	0
416	20230713	141700	747000	2130	2130	2130	2130	0
417	20230713	141600	747000	2130	2130	2130	2130	0
418	20230713	141500	747000	2130	2130	2130	2130	0
419	20230713	141400	747000	2130	2130	2130	2130	0
420	20230713	141300	747000	2130	2130	2130	2130	0
421	20230713	141200	747000	2130	2130	2130	2130	0
422	20230713	141100	747000	2130	2130	2130	2130	0
423	20230713	141000	747000	2130	2130	2130	2130	0
424	20230713	140900	747000	2130	2130	2130	2130	0
425	20230713	140800	747000	2130	2130	2130	2130	0
426	20230713	140700	747000	2130	2130	2130	2130	0
427	20230713	140600	747000	2130	2130	2130	2130	0
428	20230713	140500	747000	2130	2130	2130	2130	0
429	20230713	140400	747000	2130	2130	2130	2130	0
430	20230713	140300	747000	2130	2130	2130	2130	0
431	20230713	140200	747000	2130	2130	2130	2130	0
432	20230713	140100	747000	2130	2130	2130	2130	0
433	20230713	140000	747000	2130	2130	2130	2130	0
434	20230713	135900	747000	2130	2130	2130	2130	0
435	20230713	135800	747000	2130	2130	2130	2130	0
436	20230713	135700	747000	2130	2130	2130	2130	0
437	20230713	135600	747000	2130	2130	2130	2130	0
438	20230713	135500	747000	2130	2130	2130	2130	0
439	20230713	135400	747000	2130	2130	2130	2130	0
440	20230713	135300	747000	2130	2130	2130	2130	0
441	20230713	135200	747000	2130	2130	2130	2130	1
442	20230713	135100	744870	2130	2130	2130	2130	0
443	20230713	135000	744870	2130	2130	2130	2130	0
444	20230713	134900	744870	2130	2130	2130	2130	0
445	20230713	134800	744870	2130	2130	2130	2130	0
446	20230713	134700	744870	2130	2130	2130	2130	0
447	20230713	134600	744870	2130	2130	2130	2130	0
448	20230713	134500	744870	2130	2130	2130	2130	0
449	20230713	134400	744870	2130	2130	2130	2130	0
450	20230713	134300	744870	2130	2130	2130	2130	0
451	20230713	134200	744870	2130	2130	2130	2130	0
452	20230713	134100	744870	2130	2130	2130	2130	0
453	20230713	134000	744870	2130	2130	2130	2130	0
454	20230713	133900	744870	2130	2130	2130	2130	0
455	20230713	133800	744870	2130	2130	2130	2130	0
456	20230713	133700	744870	2130	2130	2130	2130	0
457	20230713	133600	744870	2130	2130	2130	2130	0
458	20230713	133500	744870	2130	2125	2130	2125	5
459	20230713	133400	734240	2125	2125	2125	2125	0
460	20230713	133300	734240	2125	2125	2125	2125	0
461	20230713	133200	734240	2125	2125	2125	2125	0
462	20230713	133100	734240	2125	2125	2125	2125	0
463	20230713	133000	734240	2125	2125	2125	2125	0
464	20230713	132900	734240	2125	2125	2125	2125	0
465	20230713	132800	734240	2125	2125	2125	2125	0
466	20230713	132700	734240	2125	2125	2125	2125	0
467	20230713	132600	734240	2125	2125	2125	2125	0
468	20230713	132500	734240	2125	2125	2125	2125	0
469	20230713	132400	734240	2125	2125	2125	2125	0
470	20230713	132300	734240	2125	2125	2125	2125	0
471	20230713	132200	734240	2125	2125	2125	2125	0
472	20230713	132100	734240	2125	2125	2125	2125	0
473	20230713	132000	734240	2125	2125	2125	2125	0
474	20230713	131900	734240	2125	2125	2125	2125	0
475	20230713	131800	734240	2125	2125	2125	2125	0
476	20230713	131700	734240	2125	2125	2125	2125	0
477	20230713	131600	734240	2125	2125	2125	2125	0
478	20230713	131500	734240	2125	2125	2125	2125	190
479	20230713	131400	330490	2115	2115	2115	2115	0
480	20230713	131300	330490	2115	2115	2115	2115	0
481	20230713	131200	330490	2115	2115	2115	2115	0
482	20230713	131100	330490	2115	2115	2115	2115	0
483	20230713	131000	330490	2115	2115	2115	2115	0
484	20230713	130900	330490	2115	2115	2115	2115	0
485	20230713	130800	330490	2115	2115	2115	2115	0
486	20230713	130700	330490	2115	2115	2115	2115	0
487	20230713	130600	330490	2115	2115	2115	2115	0
488	20230713	130500	330490	2115	2115	2115	2115	0
489	20230713	130400	330490	2115	2115	2115	2115	0
490	20230713	130300	330490	2115	2115	2115	2115	0
491	20230713	130200	330490	2115	2115	2115	2115	0
492	20230713	130100	330490	2115	2115	2115	2115	0
493	20230713	130000	330490	2115	2115	2115	2115	0
494	20230713	125900	330490	2115	2115	2115	2115	0
495	20230713	125800	330490	2115	2115	2115	2115	0
496	20230713	125700	330490	2115	2115	2115	2115	0
497	20230713	125600	330490	2115	2115	2115	2115	0
498	20230713	125500	330490	2115	2115	2115	2115	0
499	20230713	125400	330490	2115	2115	2115	2115	0
500	20230713	125300	330490	2115	2115	2115	2115	0
501	20230713	125200	330490	2115	2115	2115	2115	0
502	20230713	125100	330490	2115	2115	2115	2115	0
503	20230713	125000	330490	2115	2115	2115	2115	0
504	20230713	124900	330490	2115	2115	2115	2115	0
505	20230713	124800	330490	2115	2115	2115	2115	50
506	20230713	124700	224740	2120	2120	2120	2120	0
507	20230713	124600	224740	2120	2120	2120	2120	0
508	20230713	124500	224740	2120	2120	2120	2120	0
509	20230713	124400	224740	2120	2120	2120	2120	100
510	20230713	124300	12740	2125	2125	2125	2125	0
511	20230713	124200	12740	2125	2125	2125	2125	0
512	20230713	124100	12740	2125	2125	2125	2125	0
513	20230713	124000	12740	2125	2125	2125	2125	0
514	20230713	123900	12740	2125	2125	2125	2125	0
515	20230713	123800	12740	2125	2125	2125	2125	0
516	20230713	123700	12740	2125	2125	2125	2125	0
517	20230713	123600	12740	2125	2125	2125	2125	0
518	20230713	123500	12740	2125	2125	2125	2125	0
519	20230713	123400	12740	2125	2125	2125	2125	0
520	20230713	123300	12740	2125	2125	2125	2125	0
521	20230713	123200	12740	2125	2125	2125	2125	0
522	20230713	123100	12740	2125	2125	2125	2125	0
523	20230713	123000	12740	2125	2125	2125	2125	0
524	20230713	122900	12740	2125	2125	2125	2125	0
525	20230713	122800	12740	2125	2125	2125	2125	0
526	20230713	122700	12740	2125	2125	2125	2125	0
527	20230713	122600	12740	2125	2125	2125	2125	0
528	20230713	122500	12740	2125	2125	2125	2125	0
529	20230713	122400	12740	2125	2125	2125	2125	0
530	20230713	122300	12740	2125	2125	2125	2125	1
531	20230713	122200	10615	2125	2125	2125	2125	0
532	20230713	122100	10615	2125	2125	2125	2125	0
533	20230713	122000	10615	2125	2125	2125	2125	0
534	20230713	121900	10615	2125	2125	2125	2125	0
535	20230713	121800	10615	2125	2125	2125	2125	0
536	20230713	121700	10615	2125	2125	2125	2125	0
537	20230713	121600	10615	2125	2125	2125	2125	0
538	20230713	121500	10615	2125	2125	2125	2125	0
539	20230713	121400	10615	2125	2125	2125	2125	0
540	20230713	121300	10615	2125	2125	2125	2125	0
541	20230713	121200	10615	2125	2125	2125	2125	0
542	20230713	121100	10615	2125	2125	2125	2125	0
543	20230713	121000	10615	2125	2125	2125	2125	0
544	20230713	120900	10615	2125	2125	2125	2125	0
545	20230713	120800	10615	2125	2125	2125	2125	0
546	20230713	120700	10615	2125	2125	2125	2125	0
547	20230713	120600	10615	2125	2125	2125	2125	0
548	20230713	120500	10615	2125	2125	2125	2125	0
549	20230713	120400	10615	2125	2125	2125	2125	0
550	20230713	120300	10615	2125	2125	2125	2125	0
551	20230713	120200	10615	2125	2125	2125	2125	0
552	20230713	120100	10615	2125	2125	2125	2125	0
553	20230713	120000	10615	2125	2125	2125	2125	1
554	20230713	115900	8490	2125	2125	2125	2125	0
555	20230713	115800	8490	2125	2125	2125	2125	0
556	20230713	115700	8490	2125	2125	2125	2125	0
557	20230713	115600	8490	2125	2125	2125	2125	0
558	20230713	115500	8490	2125	2125	2125	2125	0
559	20230713	115400	8490	2125	2125	2125	2125	0
560	20230713	115300	8490	2125	2125	2125	2125	0
561	20230713	115200	8490	2125	2125	2125	2125	0
562	20230713	115100	8490	2125	2125	2125	2125	0
563	20230713	115000	8490	2125	2125	2125	2125	0
564	20230713	114900	8490	2125	2125	2125	2125	0
565	20230713	114800	8490	2125	2125	2125	2125	0
566	20230713	114700	8490	2125	2125	2125	2125	0
567	20230713	114600	8490	2125	2125	2125	2125	0
568	20230713	114500	8490	2125	2125	2125	2125	0
569	20230713	114400	8490	2125	2125	2125	2125	0
570	20230713	114300	8490	2125	2125	2125	2125	0
571	20230713	114200	8490	2125	2125	2125	2125	0
572	20230713	114100	8490	2125	2125	2125	2125	0
573	20230713	114000	8490	2125	2125	2125	2125	0
574	20230713	113900	8490	2125	2125	2125	2125	0
575	20230713	113800	8490	2125	2125	2125	2125	0
576	20230713	113700	8490	2125	2125	2125	2125	0
577	20230713	113600	8490	2125	2125	2125	2125	0
578	20230713	113500	8490	2125	2125	2125	2125	0
579	20230713	113400	8490	2125	2125	2125	2125	0
580	20230713	113300	8490	2125	2125	2125	2125	0
581	20230713	113200	8490	2125	2125	2125	2125	0
582	20230713	113100	8490	2125	2125	2125	2125	0
583	20230713	113000	8490	2125	2125	2125	2125	0
584	20230713	112900	8490	2125	2125	2125	2125	0
585	20230713	112800	8490	2125	2125	2125	2125	0
586	20230713	112700	8490	2125	2125	2125	2125	0
587	20230713	112600	8490	2125	2125	2125	2125	0
588	20230713	112500	8490	2125	2125	2125	2125	0
589	20230713	112400	8490	2125	2125	2125	2125	0
590	20230713	112300	8490	2125	2125	2125	2125	0
591	20230713	112200	8490	2125	2125	2125	2125	0
592	20230713	112100	8490	2125	2125	2125	2125	0
593	20230713	112000	8490	2125	2125	2125	2125	0
594	20230713	111900	8490	2125	2125	2125	2125	0
595	20230713	111800	8490	2125	2125	2125	2125	0
596	20230713	111700	8490	2125	2125	2125	2125	0
597	20230713	111600	8490	2125	2125	2125	2125	0
598	20230713	111500	8490	2125	2125	2125	2125	0
599	20230713	111400	8490	2125	2125	2125	2125	0
600	20230713	111300	8490	2125	2125	2125	2125	0
601	20230713	111200	8490	2125	2125	2125	2125	0
602	20230713	111100	8490	2125	2125	2125	2125	0
603	20230713	111000	8490	2125	2125	2125	2125	0
604	20230713	110900	8490	2125	2125	2125	2125	0
605	20230713	110800	8490	2125	2125	2125	2125	0
606	20230713	110700	8490	2125	2125	2125	2125	0
607	20230713	110600	8490	2125	2125	2125	2125	0
608	20230713	110500	8490	2125	2125	2125	2125	0
609	20230713	110400	8490	2125	2125	2125	2125	0
610	20230713	110300	8490	2125	2125	2125	2125	0
611	20230713	110200	8490	2125	2125	2125	2125	0
612	20230713	110100	8490	2125	2125	2125	2125	0
613	20230713	110000	8490	2125	2125	2125	2125	0
614	20230713	105900	8490	2125	2125	2125	2125	0
615	20230713	105800	8490	2125	2125	2125	2125	0
616	20230713	105700	8490	2125	2125	2125	2125	0
617	20230713	105600	8490	2125	2125	2125	2125	0
618	20230713	105500	8490	2125	2125	2125	2125	0
619	20230713	105400	8490	2125	2125	2125	2125	0
620	20230713	105300	8490	2125	2125	2125	2125	0
621	20230713	105200	8490	2125	2125	2125	2125	0
622	20230713	105100	8490	2125	2125	2125	2125	0
623	20230713	105000	8490	2125	2125	2125	2125	0
624	20230713	104900	8490	2125	2125	2125	2125	0
625	20230713	104800	8490	2125	2125	2125	2125	0
626	20230713	104700	8490	2125	2125	2125	2125	0
627	20230713	104600	8490	2125	2125	2125	2125	0
628	20230713	104500	8490	2125	2125	2125	2125	0
629	20230713	104400	8490	2125	2125	2125	2125	0
630	20230713	104300	8490	2125	2125	2125	2125	0
631	20230713	104200	8490	2125	2125	2125	2125	0
632	20230713	104100	8490	2125	2125	2125	2125	0
633	20230713	104000	8490	2125	2125	2125	2125	0
634	20230713	103900	8490	2125	2125	2125	2125	0
635	20230713	103800	8490	2125	2125	2125	2125	0
636	20230713	103700	8490	2125	2125	2125	2125	0
637	20230713	103600	8490	2125	2125	2125	2125	0
638	20230713	103500	8490	2125	2125	2125	2125	0
639	20230713	103400	8490	2125	2125	2125	2125	0
640	20230713	103300	8490	2125	2125	2125	2125	0
641	20230713	103200	8490	2125	2125	2125	2125	0
642	20230713	103100	8490	2125	2125	2125	2125	0
643	20230713	103000	8490	2125	2125	2125	2125	0
644	20230713	102900	8490	2125	2125	2125	2125	0
645	20230713	102800	8490	2125	2125	2125	2125	0
646	20230713	102700	8490	2125	2125	2125	2125	0
647	20230713	102600	8490	2125	2125	2125	2125	0
648	20230713	102500	8490	2125	2125	2125	2125	0
649	20230713	102400	8490	2125	2125	2125	2125	0
650	20230713	102300	8490	2125	2125	2125	2125	0
651	20230713	102200	8490	2125	2125	2125	2125	0
652	20230713	102100	8490	2125	2125	2125	2125	0
653	20230713	102000	8490	2125	2125	2125	2125	0
654	20230713	101900	8490	2125	2125	2125	2125	0
655	20230713	101800	8490	2125	2125	2125	2125	0
656	20230713	101700	8490	2125	2125	2125	2125	0
657	20230713	101600	8490	2125	2125	2125	2125	0
658	20230713	101500	8490	2125	2125	2125	2125	0
659	20230713	101400	8490	2125	2125	2125	2125	0
660	20230713	101300	8490	2125	2125	2125	2125	0
661	20230713	101200	8490	2125	2125	2125	2125	0
662	20230713	101100	8490	2125	2125	2125	2125	0
663	20230713	101000	8490	2125	2125	2125	2125	0
664	20230713	100900	8490	2125	2125	2125	2125	0
665	20230713	100800	8490	2125	2125	2125	2125	0
666	20230713	100700	8490	2125	2125	2125	2125	0
667	20230713	100600	8490	2125	2125	2125	2125	0
668	20230713	100500	8490	2125	2125	2125	2125	0
669	20230713	100400	8490	2125	2125	2125	2125	0
670	20230713	100300	8490	2125	2125	2125	2125	0
671	20230713	100200	8490	2125	2125	2125	2125	0
672	20230713	100100	8490	2125	2125	2125	2125	0
673	20230713	100000	8490	2125	2125	2125	2125	0
674	20230713	095900	8490	2125	2125	2125	2125	0
675	20230713	095800	8490	2125	2125	2125	2125	0
676	20230713	095700	8490	2125	2125	2125	2125	0
677	20230713	095600	8490	2125	2125	2125	2125	0
678	20230713	095500	8490	2125	2125	2125	2125	0
679	20230713	095400	8490	2125	2125	2125	2125	0
680	20230713	095300	8490	2125	2125	2125	2125	0
681	20230713	095200	8490	2125	2125	2125	2125	0
682	20230713	095100	8490	2125	2125	2125	2125	0
683	20230713	095000	8490	2125	2125	2125	2125	2
684	20230713	094900	4240	2115	2115	2115	2115	0
685	20230713	094800	4240	2115	2115	2115	2115	0
686	20230713	094700	4240	2115	2115	2115	2115	0
687	20230713	094600	4240	2115	2115	2115	2115	0
688	20230713	094500	4240	2115	2115	2115	2115	0
689	20230713	094400	4240	2115	2115	2115	2115	0
690	20230713	094300	4240	2115	2115	2115	2115	0
691	20230713	094200	4240	2115	2115	2115	2115	0
692	20230713	094100	4240	2115	2115	2115	2115	0
693	20230713	094000	4240	2115	2115	2115	2115	1
694	20230713	093900	2125	2125	2125	2125	2125	0
695	20230713	093800	2125	2125	2125	2125	2125	1
696	20230713	093700	0	2125	2125	2125	2125	0
697	20230713	093600	0	2125	2125	2125	2125	0
698	20230713	093500	0	2125	2125	2125	2125	0
699	20230713	093400	0	2125	2125	2125	2125	0
700	20230713	093300	0	2125	2125	2125	2125	0
701	20230713	093200	0	2125	2125	2125	2125	0
702	20230713	093100	0	2125	2125	2125	2125	0
703	20230713	093000	0	2125	2125	2125	2125	0
704	20230713	092900	0	2125	2125	2125	2125	0
705	20230713	092800	0	2125	2125	2125	2125	0
706	20230713	092700	0	2125	2125	2125	2125	0
707	20230713	092600	0	2125	2125	2125	2125	0
708	20230713	092500	0	2125	2125	2125	2125	0
709	20230713	092400	0	2125	2125	2125	2125	0
710	20230713	092300	0	2125	2125	2125	2125	0
711	20230713	092200	0	2125	2125	2125	2125	0
712	20230713	092100	0	2125	2125	2125	2125	0
713	20230713	092000	0	2125	2125	2125	2125	0
714	20230713	091900	0	2125	2125	2125	2125	0
715	20230713	091800	0	2125	2125	2125	2125	0
716	20230713	091700	0	2125	2125	2125	2125	0
717	20230713	091600	0	2125	2125	2125	2125	0
718	20230713	091500	0	2125	2125	2125	2125	0
719	20230713	091400	0	2125	2125	2125	2125	0
720	20230713	091300	0	2125	2125	2125	2125	0
721	20230713	091200	0	2125	2125	2125	2125	0
722	20230713	091100	0	2125	2125	2125	2125	0
723	20230713	091000	0	2125	2125	2125	2125	0
724	20230713	090900	0	2125	2125	2125	2125	0
725	20230713	090800	0	2125	2125	2125	2125	0
726	20230713	090700	0	2125	2125	2125	2125	0
727	20230713	090600	0	2125	2125	2125	2125	0
728	20230713	090500	0	2125	2125	2125	2125	0
729	20230713	090400	0	2125	2125	2125	2125	0
730	20230713	090300	0	2125	2125	2125	2125	0
731	20230713	090200	0	2125	2125	2125	2125	0
732	20230713	090100	0	2125	2125	2125	2125	0
733	20230713	090000	0	2125	2125	2125	2125	0