KissMeData/122830/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	195200	13859407	1343	1343	1343	1343	1
3	20230721	195100	13859407	1343	1343	1343	1343	0
4	20230721	195000	13859407	1343	1343	1343	1343	0
5	20230721	194900	13859407	1343	1343	1343	1343	0
6	20230721	194800	13859407	1343	1343	1343	1343	0
7	20230721	194700	13859407	1343	1343	1343	1343	0
8	20230721	194600	13859407	1343	1343	1343	1343	0
9	20230721	194500	13859407	1343	1343	1343	1343	0
10	20230721	194400	13859407	1343	1343	1343	1343	0
11	20230721	194300	13859407	1343	1343	1343	1343	0
12	20230721	194200	13859407	1343	1343	1343	1343	0
13	20230721	194100	13859407	1343	1343	1343	1343	0
14	20230721	194000	13859407	1343	1343	1343	1343	0
15	20230721	193900	13859407	1343	1343	1343	1343	0
16	20230721	193800	13859407	1343	1343	1343	1343	0
17	20230721	193700	13859407	1343	1343	1343	1343	0
18	20230721	193600	13859407	1343	1343	1343	1343	0
19	20230721	193500	13859407	1343	1343	1343	1343	0
20	20230721	193400	13859407	1343	1343	1343	1343	0
21	20230721	193300	13859407	1343	1343	1343	1343	0
22	20230721	193200	13859407	1343	1343	1343	1343	0
23	20230721	193100	13859407	1343	1343	1343	1343	0
24	20230721	193000	13859407	1343	1343	1343	1343	0
25	20230721	192900	13859407	1343	1343	1343	1343	0
26	20230721	192800	13859407	1343	1343	1343	1343	0
27	20230721	192700	13859407	1343	1343	1343	1343	0
28	20230721	192600	13859407	1343	1343	1343	1343	0
29	20230721	192500	13859407	1343	1343	1343	1343	0
30	20230721	192400	13859407	1343	1343	1343	1343	0
31	20230721	192300	13859407	1343	1343	1343	1343	0
32	20230721	192200	13859407	1343	1343	1343	1343	1
33	20230721	192100	13859407	1343	1343	1343	1343	0
34	20230721	192000	13859407	1343	1343	1343	1343	0
35	20230721	191900	13859407	1343	1343	1343	1343	0
36	20230721	191800	13859407	1343	1343	1343	1343	0
37	20230721	191700	13859407	1343	1343	1343	1343	0
38	20230721	191600	13859407	1343	1343	1343	1343	0
39	20230721	191500	13859407	1343	1343	1343	1343	0
40	20230721	191400	13859407	1343	1343	1343	1343	0
41	20230721	191300	13859407	1343	1343	1343	1343	0
42	20230721	191200	13859407	1343	1343	1343	1343	0
43	20230721	191100	13859407	1343	1343	1343	1343	0
44	20230721	191000	13859407	1343	1343	1343	1343	0
45	20230721	190900	13859407	1343	1343	1343	1343	0
46	20230721	190800	13859407	1343	1343	1343	1343	0
47	20230721	190700	13859407	1343	1343	1343	1343	0
48	20230721	190600	13859407	1343	1343	1343	1343	0
49	20230721	190500	13859407	1343	1343	1343	1343	0
50	20230721	190400	13859407	1343	1343	1343	1343	0
51	20230721	190300	13859407	1343	1343	1343	1343	0
52	20230721	190200	13859407	1343	1343	1343	1343	0
53	20230721	190100	13859407	1343	1343	1343	1343	0
54	20230721	190000	13859407	1343	1343	1343	1343	0
55	20230721	185900	13859407	1343	1343	1343	1343	0
56	20230721	185800	13859407	1343	1343	1343	1343	0
57	20230721	185700	13859407	1343	1343	1343	1343	0
58	20230721	185600	13859407	1343	1343	1343	1343	0
59	20230721	185500	13859407	1343	1343	1343	1343	0
60	20230721	185400	13859407	1343	1343	1343	1343	0
61	20230721	185300	13859407	1343	1343	1343	1343	0
62	20230721	185200	13859407	1343	1343	1343	1343	1
63	20230721	185100	13859407	1343	1343	1343	1343	0
64	20230721	185000	13859407	1343	1343	1343	1343	0
65	20230721	184900	13859407	1343	1343	1343	1343	0
66	20230721	184800	13859407	1343	1343	1343	1343	0
67	20230721	184700	13859407	1343	1343	1343	1343	0
68	20230721	184600	13859407	1343	1343	1343	1343	0
69	20230721	184500	13859407	1343	1343	1343	1343	0
70	20230721	184400	13859407	1343	1343	1343	1343	0
71	20230721	184300	13859407	1343	1343	1343	1343	0
72	20230721	184200	13859407	1343	1343	1343	1343	0
73	20230721	184100	13859407	1343	1343	1343	1343	0
74	20230721	184000	13859407	1343	1343	1343	1343	0
75	20230721	183900	13859407	1343	1343	1343	1343	0
76	20230721	183800	13859407	1343	1343	1343	1343	0
77	20230721	183700	13859407	1343	1343	1343	1343	0
78	20230721	183600	13859407	1343	1343	1343	1343	0
79	20230721	183500	13859407	1343	1343	1343	1343	0
80	20230721	183400	13859407	1343	1343	1343	1343	0
81	20230721	183300	13859407	1343	1343	1343	1343	0
82	20230721	183200	13859407	1343	1343	1343	1343	0
83	20230721	183100	13859407	1343	1343	1343	1343	0
84	20230721	183000	13859407	1343	1343	1343	1343	0
85	20230721	182900	13859407	1343	1343	1343	1343	0
86	20230721	182800	13859407	1343	1343	1343	1343	0
87	20230721	182700	13859407	1343	1343	1343	1343	0
88	20230721	182600	13859407	1343	1343	1343	1343	0
89	20230721	182500	13859407	1343	1343	1343	1343	0
90	20230721	182400	13859407	1343	1343	1343	1343	0
91	20230721	182300	13859407	1343	1343	1343	1343	0
92	20230721	182200	13859407	1343	1343	1343	1343	1
93	20230721	182100	13859407	1343	1343	1343	1343	0
94	20230721	182000	13859407	1343	1343	1343	1343	0
95	20230721	181900	13859407	1343	1343	1343	1343	0
96	20230721	181800	13859407	1343	1343	1343	1343	0
97	20230721	181700	13859407	1343	1343	1343	1343	0
98	20230721	181600	13859407	1343	1343	1343	1343	0
99	20230721	181500	13859407	1343	1343	1343	1343	0
100	20230721	181400	13859407	1343	1343	1343	1343	0
101	20230721	181300	13859407	1343	1343	1343	1343	0
102	20230721	181200	13859407	1343	1343	1343	1343	0
103	20230721	181100	13859407	1343	1343	1343	1343	0
104	20230721	181000	13859407	1343	1343	1343	1343	0
105	20230721	180900	13859407	1343	1343	1343	1343	0
106	20230721	180800	13859407	1343	1343	1343	1343	0
107	20230721	180700	13859407	1343	1343	1343	1343	0
108	20230721	180600	13859407	1343	1343	1343	1343	0
109	20230721	180500	13859407	1343	1343	1343	1343	0
110	20230721	180400	13859407	1343	1343	1343	1343	0
111	20230721	180300	13859407	1343	1343	1343	1343	0
112	20230721	180200	13859407	1343	1343	1343	1343	0
113	20230721	180100	13859407	1343	1343	1343	1343	0
114	20230721	180000	13859407	1343	1343	1343	1343	0
115	20230721	175900	13859407	1343	1343	1343	1343	0
116	20230721	175800	13859407	1343	1343	1343	1343	0
117	20230721	175700	13859407	1343	1343	1343	1343	0
118	20230721	175600	13859407	1343	1343	1343	1343	0
119	20230721	175500	13859407	1343	1343	1343	1343	0
120	20230721	175400	13859407	1343	1343	1343	1343	0
121	20230721	175300	13859407	1343	1343	1343	1343	0
122	20230721	175200	13859407	1343	1343	1343	1343	1
123	20230721	175100	13859407	1343	1343	1343	1343	0
124	20230721	175000	13859407	1343	1343	1343	1343	0
125	20230721	174900	13859407	1343	1343	1343	1343	0
126	20230721	174800	13859407	1343	1343	1343	1343	0
127	20230721	174700	13859407	1343	1343	1343	1343	0
128	20230721	174600	13859407	1343	1343	1343	1343	0
129	20230721	174500	13859407	1343	1343	1343	1343	0
130	20230721	174400	13859407	1343	1343	1343	1343	0
131	20230721	174300	13859407	1343	1343	1343	1343	0
132	20230721	174200	13859407	1343	1343	1343	1343	0
133	20230721	174100	13859407	1343	1343	1343	1343	0
134	20230721	174000	13859407	1343	1343	1343	1343	0
135	20230721	173900	13859407	1343	1343	1343	1343	0
136	20230721	173800	13859407	1343	1343	1343	1343	0
137	20230721	173700	13859407	1343	1343	1343	1343	0
138	20230721	173600	13859407	1343	1343	1343	1343	0
139	20230721	173500	13859407	1343	1343	1343	1343	0
140	20230721	173400	13859407	1343	1343	1343	1343	0
141	20230721	173300	13859407	1343	1343	1343	1343	0
142	20230721	173200	13859407	1343	1343	1343	1343	0
143	20230721	173100	13859407	1343	1343	1343	1343	0
144	20230721	173000	13859407	1343	1343	1343	1343	0
145	20230721	172900	13859407	1343	1343	1343	1343	0
146	20230721	172800	13859407	1343	1343	1343	1343	0
147	20230721	172700	13859407	1343	1343	1343	1343	0
148	20230721	172600	13859407	1343	1343	1343	1343	0
149	20230721	172500	13859407	1343	1343	1343	1343	0
150	20230721	172400	13859407	1343	1343	1343	1343	0
151	20230721	172300	13859407	1343	1343	1343	1343	0
152	20230721	172200	13859407	1343	1343	1343	1343	1
153	20230721	172100	13859407	1343	1343	1343	1343	0
154	20230721	172000	13859407	1343	1343	1343	1343	0
155	20230721	171900	13859407	1343	1343	1343	1343	0
156	20230721	171800	13859407	1343	1343	1343	1343	0
157	20230721	171700	13859407	1343	1343	1343	1343	0
158	20230721	171600	13859407	1343	1343	1343	1343	0
159	20230721	171500	13859407	1343	1343	1343	1343	0
160	20230721	171400	13859407	1343	1343	1343	1343	0
161	20230721	171300	13859407	1343	1343	1343	1343	0
162	20230721	171200	13859407	1343	1343	1343	1343	0
163	20230721	171100	13859407	1343	1343	1343	1343	0
164	20230721	171000	13859407	1343	1343	1343	1343	0
165	20230721	170900	13859407	1343	1343	1343	1343	0
166	20230721	170800	13859407	1343	1343	1343	1343	0
167	20230721	170700	13859407	1343	1343	1343	1343	0
168	20230721	170600	13859407	1343	1343	1343	1343	0
169	20230721	170500	13859407	1343	1343	1343	1343	0
170	20230721	170400	13859407	1343	1343	1343	1343	0
171	20230721	170300	13859407	1343	1343	1343	1343	0
172	20230721	170200	13859407	1343	1343	1343	1343	0
173	20230721	170100	13859407	1343	1343	1343	1343	0
174	20230721	170000	13859407	1343	1343	1343	1343	0
175	20230721	165900	13859407	1343	1343	1343	1343	0
176	20230721	165800	13859407	1343	1343	1343	1343	0
177	20230721	165700	13859407	1343	1343	1343	1343	0
178	20230721	165600	13859407	1343	1343	1343	1343	0
179	20230721	165500	13859407	1343	1343	1343	1343	0
180	20230721	165400	13859407	1343	1343	1343	1343	0
181	20230721	165300	13859407	1343	1343	1343	1343	0
182	20230721	165200	13859407	1343	1343	1343	1343	1
183	20230721	165100	13859407	1343	1343	1343	1343	0
184	20230721	165000	13859407	1343	1343	1343	1343	0
185	20230721	164900	13859407	1343	1343	1343	1343	0
186	20230721	164800	13859407	1343	1343	1343	1343	0
187	20230721	164700	13859407	1343	1343	1343	1343	0
188	20230721	164600	13859407	1343	1343	1343	1343	0
189	20230721	164500	13859407	1343	1343	1343	1343	0
190	20230721	164400	13859407	1343	1343	1343	1343	0
191	20230721	164300	13859407	1343	1343	1343	1343	0
192	20230721	164200	13859407	1343	1343	1343	1343	0
193	20230721	164100	13859407	1343	1343	1343	1343	0
194	20230721	164000	13859407	1343	1343	1343	1343	0
195	20230721	163900	13859407	1343	1343	1343	1343	0
196	20230721	163800	13859407	1343	1343	1343	1343	0
197	20230721	163700	13859407	1343	1343	1343	1343	0
198	20230721	163600	13859407	1343	1343	1343	1343	0
199	20230721	163500	13859407	1343	1343	1343	1343	0
200	20230721	163400	13859407	1343	1343	1343	1343	0
201	20230721	163300	13859407	1343	1343	1343	1343	0
202	20230721	163200	13859407	1343	1343	1343	1343	0
203	20230721	163100	13859407	1343	1343	1343	1343	0
204	20230721	163000	13859407	1343	1343	1343	1343	0
205	20230721	162900	13859407	1343	1343	1343	1343	0
206	20230721	162800	13859407	1343	1343	1343	1343	0
207	20230721	162700	13859407	1343	1343	1343	1343	0
208	20230721	162600	13859407	1343	1343	1343	1343	0
209	20230721	162500	13859407	1343	1343	1343	1343	0
210	20230721	162400	13859407	1343	1343	1343	1343	0
211	20230721	162300	13859407	1343	1343	1343	1343	0
212	20230721	162200	13859407	1343	1343	1343	1343	1
213	20230721	162100	13859407	1343	1343	1343	1343	0
214	20230721	162000	13859407	1343	1343	1343	1343	0
215	20230721	161900	13859407	1343	1343	1343	1343	0
216	20230721	161800	13859407	1343	1343	1343	1343	0
217	20230721	161700	13859407	1343	1343	1343	1343	0
218	20230721	161600	13859407	1343	1343	1343	1343	0
219	20230721	161500	13859407	1343	1343	1343	1343	0
220	20230721	161400	13859407	1343	1343	1343	1343	0
221	20230721	161300	13859407	1343	1343	1343	1343	0
222	20230721	161200	13859407	1343	1343	1343	1343	0
223	20230721	161100	13859407	1343	1343	1343	1343	0
224	20230721	161000	13859407	1343	1343	1343	1343	0
225	20230721	160900	13859407	1343	1343	1343	1343	0
226	20230721	160800	13859407	1343	1343	1343	1343	0
227	20230721	160700	13859407	1343	1343	1343	1343	0
228	20230721	160600	13859407	1343	1343	1343	1343	0
229	20230721	160500	13859407	1343	1343	1343	1343	0
230	20230721	160400	13859407	1343	1343	1343	1343	0
231	20230721	160300	13859407	1343	1343	1343	1343	0
232	20230721	160200	13859407	1343	1343	1343	1343	0
233	20230721	160100	13859407	1343	1343	1343	1343	0
234	20230721	160000	13859407	1343	1343	1343	1343	0
235	20230721	155900	13859407	1343	1343	1343	1343	0
236	20230721	155800	13859407	1343	1343	1343	1343	0
237	20230721	155700	13859407	1343	1343	1343	1343	0
238	20230721	155600	13859407	1343	1343	1343	1343	0
239	20230721	155500	13859407	1343	1343	1343	1343	0
240	20230721	155400	13859407	1343	1343	1343	1343	0
241	20230721	155300	13859407	1343	1343	1343	1343	0
242	20230721	155200	13859407	1343	1343	1343	1343	1
243	20230721	155100	13859407	1343	1343	1343	1343	0
244	20230721	155000	13859407	1343	1343	1343	1343	0
245	20230721	154900	13859407	1343	1343	1343	1343	0
246	20230721	154800	13859407	1343	1343	1343	1343	0
247	20230721	154700	13859407	1343	1343	1343	1343	0
248	20230721	154600	13859407	1343	1343	1343	1343	0
249	20230721	154500	13859407	1343	1343	1343	1343	0
250	20230721	154400	13859407	1343	1343	1343	1343	0
251	20230721	154300	13859407	1343	1343	1343	1343	0
252	20230721	154200	13859407	1343	1343	1343	1343	0
253	20230721	154100	13859407	1343	1343	1343	1343	0
254	20230721	154000	13859407	1343	1343	1343	1343	0
255	20230721	153900	13859407	1343	1343	1343	1343	0
256	20230721	153800	13859407	1343	1343	1343	1343	0
257	20230721	153700	13859407	1343	1343	1343	1343	0
258	20230721	153600	13859407	1343	1343	1343	1343	0
259	20230721	153500	13859407	1343	1343	1343	1343	0
260	20230721	153400	13859407	1343	1343	1343	1343	0
261	20230721	153300	13859407	1343	1343	1343	1343	0
262	20230721	153200	13859407	1343	1343	1343	1343	0
263	20230721	153100	13859407	1343	1343	1343	1343	0
264	20230721	153000	13859407	1343	1343	1343	1343	0
265	20230721	152900	13859407	1343	1343	1343	1343	0
266	20230721	152800	13859407	1343	1343	1343	1343	0
267	20230721	152700	13859407	1343	1343	1343	1343	0
268	20230721	152600	13859407	1343	1343	1343	1343	0
269	20230721	152500	13859407	1343	1343	1343	1343	0
270	20230721	152400	13859407	1343	1343	1343	1343	0
271	20230721	152300	13859407	1343	1343	1343	1343	0
272	20230721	152200	13859407	1343	1343	1343	1343	0
273	20230721	152100	13859407	1343	1343	1343	1343	0
274	20230721	152000	13859407	1343	1343	1343	1343	0
275	20230721	151900	13859407	1343	1343	1343	1343	0
276	20230721	151800	13859407	1343	1343	1343	1343	0
277	20230721	151700	13859407	1343	1343	1343	1343	0
278	20230721	151600	13859407	1343	1343	1343	1343	0
279	20230721	151500	13859407	1343	1343	1343	1343	0
280	20230721	151400	13859407	1343	1343	1343	1343	1
281	20230721	151300	13858064	1337	1338	1338	1337	383
282	20230721	151200	13345793	1345	1345	1345	1345	0
283	20230721	151100	13345793	1345	1345	1345	1345	0
284	20230721	151000	13345793	1345	1345	1345	1345	0
285	20230721	150900	13345793	1345	1345	1345	1345	0
286	20230721	150800	13345793	1345	1345	1345	1345	0
287	20230721	150700	13345793	1345	1345	1345	1345	0
288	20230721	150600	13345793	1345	1345	1345	1345	0
289	20230721	150500	13345793	1345	1345	1345	1345	0
290	20230721	150400	13345793	1345	1345	1345	1345	0
291	20230721	150300	13345793	1345	1345	1345	1345	0
292	20230721	150200	13345793	1345	1345	1345	1345	0
293	20230721	150100	13345793	1345	1345	1345	1345	0
294	20230721	150000	13345793	1345	1345	1345	1345	0
295	20230721	145900	13345793	1345	1345	1345	1345	0
296	20230721	145800	13345793	1345	1345	1345	1345	0
297	20230721	145700	13345793	1345	1345	1345	1345	0
298	20230721	145600	13345793	1345	1345	1345	1345	0
299	20230721	145500	13345793	1345	1345	1345	1345	0
300	20230721	145400	13345793	1345	1345	1345	1345	0
301	20230721	145300	13345793	1345	1345	1345	1345	0
302	20230721	145200	13345793	1345	1345	1345	1345	0
303	20230721	145100	13345793	1345	1345	1345	1345	0
304	20230721	145000	13345793	1345	1345	1345	1345	0
305	20230721	144900	13345793	1345	1345	1345	1345	0
306	20230721	144800	13345793	1345	1345	1345	1345	0
307	20230721	144700	13345793	1345	1345	1345	1345	0
308	20230721	144600	13345793	1345	1345	1345	1345	0
309	20230721	144500	13345793	1345	1345	1345	1345	0
310	20230721	144400	13345793	1345	1345	1345	1345	0
311	20230721	144300	13345793	1345	1345	1345	1345	0
312	20230721	144200	13345793	1345	1345	1345	1345	0
313	20230721	144100	13345793	1345	1345	1345	1345	0
314	20230721	144000	13345793	1345	1345	1345	1345	0
315	20230721	143900	13345793	1345	1345	1345	1345	0
316	20230721	143800	13345793	1345	1345	1345	1345	0
317	20230721	143700	13345793	1345	1345	1345	1345	0
318	20230721	143600	13345793	1345	1345	1345	1345	0
319	20230721	143500	13345793	1345	1345	1345	1345	0
320	20230721	143400	13345793	1345	1345	1345	1345	0
321	20230721	143300	13345793	1345	1339	1345	1337	451
322	20230721	143200	12742411	1338	1338	1338	1338	1615
323	20230721	143100	10581541	1338	1338	1338	1338	0
324	20230721	143000	10581541	1338	1338	1338	1338	1
325	20230721	142900	10580203	1337	1337	1337	1337	126
326	20230721	142800	10411741	1337	1337	1337	1337	0
327	20230721	142700	10411741	1337	1337	1337	1337	0
328	20230721	142600	10411741	1337	1337	1337	1337	0
329	20230721	142500	10411741	1337	1337	1337	1337	0
330	20230721	142400	10411741	1337	1337	1337	1337	0
331	20230721	142300	10411741	1337	1337	1337	1337	0
332	20230721	142200	10411741	1337	1337	1337	1337	0
333	20230721	142100	10411741	1337	1337	1337	1337	0
334	20230721	142000	10411741	1337	1337	1337	1337	0
335	20230721	141900	10411741	1337	1337	1337	1337	0
336	20230721	141800	10411741	1337	1337	1337	1337	0
337	20230721	141700	10411741	1337	1337	1337	1337	0
338	20230721	141600	10411741	1337	1337	1337	1337	0
339	20230721	141500	10411741	1337	1337	1337	1337	0
340	20230721	141400	10411741	1337	1337	1337	1337	0
341	20230721	141300	10411741	1337	1337	1337	1337	0
342	20230721	141200	10411741	1337	1337	1337	1337	0
343	20230721	141100	10411741	1337	1337	1337	1337	0
344	20230721	141000	10411741	1337	1337	1337	1337	0
345	20230721	140900	10411741	1337	1337	1337	1337	0
346	20230721	140800	10411741	1337	1337	1337	1337	0
347	20230721	140700	10411741	1337	1337	1337	1337	0
348	20230721	140600	10411741	1337	1337	1337	1337	0
349	20230721	140500	10411741	1337	1337	1337	1337	0
350	20230721	140400	10411741	1337	1337	1337	1337	0
351	20230721	140300	10411741	1337	1337	1337	1337	0
352	20230721	140200	10411741	1337	1337	1337	1337	0
353	20230721	140100	10411741	1337	1337	1337	1337	0
354	20230721	140000	10411741	1337	1337	1337	1337	21
355	20230721	135900	10383664	1339	1339	1339	1339	0
356	20230721	135800	10383664	1339	1339	1339	1339	0
357	20230721	135700	10383664	1339	1339	1339	1339	0
358	20230721	135600	10383664	1339	1339	1339	1339	0
359	20230721	135500	10383664	1339	1339	1339	1339	0
360	20230721	135400	10383664	1339	1339	1339	1339	0
361	20230721	135300	10383664	1339	1339	1339	1339	0
362	20230721	135200	10383664	1339	1339	1339	1339	0
363	20230721	135100	10383664	1339	1339	1339	1339	0
364	20230721	135000	10383664	1339	1339	1339	1339	0
365	20230721	134900	10383664	1339	1339	1339	1339	0
366	20230721	134800	10383664	1339	1339	1339	1339	0
367	20230721	134700	10383664	1339	1339	1339	1339	0
368	20230721	134600	10383664	1339	1339	1339	1339	0
369	20230721	134500	10383664	1339	1339	1339	1339	0
370	20230721	134400	10383664	1339	1339	1339	1339	0
371	20230721	134300	10383664	1339	1339	1339	1339	0
372	20230721	134200	10383664	1339	1339	1339	1339	0
373	20230721	134100	10383664	1339	1330	1339	1330	755
374	20230721	134000	9379505	1330	1330	1330	1330	943
375	20230721	133900	8125315	1330	1330	1330	1330	0
376	20230721	133800	8125315	1330	1330	1330	1330	0
377	20230721	133700	8125315	1330	1330	1330	1330	0
378	20230721	133600	8125315	1330	1327	1330	1327	1005
379	20230721	133500	6789990	1340	1340	1340	1340	0
380	20230721	133400	6789990	1340	1340	1340	1340	0
381	20230721	133300	6789990	1340	1340	1340	1340	0
382	20230721	133200	6789990	1340	1340	1340	1340	0
383	20230721	133100	6789990	1340	1340	1340	1340	0
384	20230721	133000	6789990	1340	1340	1340	1340	0
385	20230721	132900	6789990	1340	1340	1340	1340	0
386	20230721	132800	6789990	1340	1340	1340	1340	0
387	20230721	132700	6789990	1340	1340	1340	1340	0
388	20230721	132600	6789990	1340	1340	1340	1340	0
389	20230721	132500	6789990	1340	1340	1340	1340	0
390	20230721	132400	6789990	1340	1340	1340	1340	0
391	20230721	132300	6789990	1340	1340	1340	1340	0
392	20230721	132200	6789990	1340	1340	1340	1340	0
393	20230721	132100	6789990	1340	1340	1340	1340	0
394	20230721	132000	6789990	1340	1340	1340	1340	0
395	20230721	131900	6789990	1340	1340	1340	1340	0
396	20230721	131800	6789990	1340	1340	1340	1340	0
397	20230721	131700	6789990	1340	1340	1340	1340	0
398	20230721	131600	6789990	1340	1340	1340	1340	0
399	20230721	131500	6789990	1340	1340	1340	1340	0
400	20230721	131400	6789990	1340	1340	1340	1340	0
401	20230721	131300	6789990	1340	1340	1340	1340	0
402	20230721	131200	6789990	1340	1340	1340	1340	0
403	20230721	131100	6789990	1340	1340	1340	1340	0
404	20230721	131000	6789990	1340	1340	1340	1340	0
405	20230721	130900	6789990	1340	1340	1340	1340	0
406	20230721	130800	6789990	1340	1340	1340	1340	0
407	20230721	130700	6789990	1340	1340	1340	1340	0
408	20230721	130600	6789990	1340	1340	1340	1340	0
409	20230721	130500	6789990	1340	1340	1340	1340	0
410	20230721	130400	6789990	1340	1340	1340	1340	0
411	20230721	130300	6789990	1340	1340	1340	1340	0
412	20230721	130200	6789990	1340	1300	1340	1300	61
413	20230721	130100	6710650	1300	1300	1300	1300	0
414	20230721	130000	6710650	1300	1300	1300	1300	0
415	20230721	125900	6710650	1300	1300	1300	1300	40
416	20230721	125800	6658650	1300	1300	1300	1300	474
417	20230721	125700	6042450	1341	1340	1341	1340	800
418	20230721	125600	4969977	1341	1341	1341	1341	0
419	20230721	125500	4969977	1341	1341	1341	1341	0
420	20230721	125400	4969977	1341	1341	1341	1341	0
421	20230721	125300	4969977	1341	1341	1341	1341	0
422	20230721	125200	4969977	1341	1341	1341	1341	0
423	20230721	125100	4969977	1341	1341	1341	1341	0
424	20230721	125000	4969977	1341	1341	1341	1341	1
425	20230721	124900	4968636	1300	1300	1300	1300	327
426	20230721	124800	4543536	1343	1300	1343	1300	874
427	20230721	124700	3407293	1344	1344	1344	1344	0
428	20230721	124600	3407293	1344	1344	1344	1300	966
429	20230721	124500	2151405	1300	1300	1300	1300	450
430	20230721	124400	1566405	1301	1301	1301	1301	100
431	20230721	124300	1436305	1345	1345	1345	1345	0
432	20230721	124200	1436305	1345	1345	1345	1345	0
433	20230721	124100	1436305	1345	1345	1345	1345	0
434	20230721	124000	1436305	1345	1345	1345	1345	0
435	20230721	123900	1436305	1345	1345	1345	1345	0
436	20230721	123800	1436305	1345	1345	1345	1345	0
437	20230721	123700	1436305	1345	1345	1345	1345	0
438	20230721	123600	1436305	1345	1345	1345	1345	0
439	20230721	123500	1436305	1345	1345	1345	1345	0
440	20230721	123400	1436305	1345	1345	1345	1345	0
441	20230721	123300	1436305	1345	1345	1345	1345	0
442	20230721	123200	1436305	1345	1345	1345	1345	0
443	20230721	123100	1436305	1345	1345	1345	1345	0
444	20230721	123000	1436305	1345	1345	1345	1345	0
445	20230721	122900	1436305	1345	1345	1345	1345	0
446	20230721	122800	1436305	1345	1345	1345	1345	0
447	20230721	122700	1436305	1345	1345	1345	1345	0
448	20230721	122600	1436305	1345	1345	1345	1345	0
449	20230721	122500	1436305	1345	1345	1345	1345	0
450	20230721	122400	1436305	1345	1345	1345	1345	0
451	20230721	122300	1436305	1345	1345	1345	1345	0
452	20230721	122200	1436305	1345	1345	1345	1345	0
453	20230721	122100	1436305	1345	1345	1345	1345	0
454	20230721	122000	1436305	1345	1345	1345	1345	0
455	20230721	121900	1436305	1345	1345	1345	1345	0
456	20230721	121800	1436305	1345	1345	1345	1345	0
457	20230721	121700	1436305	1345	1345	1345	1345	260
458	20230721	121600	1086605	1345	1345	1345	1345	0
459	20230721	121500	1086605	1345	1345	1345	1345	0
460	20230721	121400	1086605	1345	1345	1345	1345	0
461	20230721	121300	1086605	1345	1345	1345	1345	0
462	20230721	121200	1086605	1345	1345	1345	1345	0
463	20230721	121100	1086605	1345	1345	1345	1345	0
464	20230721	121000	1086605	1345	1345	1345	1345	0
465	20230721	120900	1086605	1345	1345	1345	1345	0
466	20230721	120800	1086605	1345	1345	1345	1345	0
467	20230721	120700	1086605	1345	1345	1345	1345	0
468	20230721	120600	1086605	1345	1345	1345	1345	0
469	20230721	120500	1086605	1345	1345	1345	1345	0
470	20230721	120400	1086605	1345	1345	1345	1345	0
471	20230721	120300	1086605	1345	1345	1345	1345	0
472	20230721	120200	1086605	1345	1345	1345	1345	743
473	20230721	120100	87270	1345	1345	1345	1345	0
474	20230721	120000	87270	1345	1345	1345	1345	0
475	20230721	115900	87270	1345	1345	1345	1345	0
476	20230721	115800	87270	1345	1345	1345	1345	0
477	20230721	115700	87270	1345	1345	1345	1345	0
478	20230721	115600	87270	1345	1345	1345	1345	0
479	20230721	115500	87270	1345	1345	1345	1345	0
480	20230721	115400	87270	1345	1345	1345	1345	0
481	20230721	115300	87270	1345	1345	1345	1345	0
482	20230721	115200	87270	1345	1345	1345	1345	0
483	20230721	115100	87270	1345	1345	1345	1345	0
484	20230721	115000	87270	1345	1340	1345	1340	15
485	20230721	114900	67110	1360	1360	1360	1360	0
486	20230721	114800	67110	1360	1360	1360	1360	0
487	20230721	114700	67110	1360	1360	1360	1360	0
488	20230721	114600	67110	1360	1360	1360	1360	0
489	20230721	114500	67110	1360	1360	1360	1360	0
490	20230721	114400	67110	1360	1360	1360	1360	0
491	20230721	114300	67110	1360	1360	1360	1360	0
492	20230721	114200	67110	1360	1360	1360	1360	0
493	20230721	114100	67110	1360	1360	1360	1360	0
494	20230721	114000	67110	1360	1360	1360	1360	0
495	20230721	113900	67110	1360	1360	1360	1360	0
496	20230721	113800	67110	1360	1360	1360	1360	0
497	20230721	113700	67110	1360	1360	1360	1360	0
498	20230721	113600	67110	1360	1360	1360	1360	0
499	20230721	113500	67110	1360	1360	1360	1360	0
500	20230721	113400	67110	1360	1360	1360	1360	0
501	20230721	113300	67110	1360	1360	1360	1360	0
502	20230721	113200	67110	1360	1360	1360	1360	0
503	20230721	113100	67110	1360	1360	1360	1360	0
504	20230721	113000	67110	1360	1360	1360	1360	0
505	20230721	112900	67110	1360	1360	1360	1360	0
506	20230721	112800	67110	1360	1360	1360	1360	0
507	20230721	112700	67110	1360	1360	1360	1360	0
508	20230721	112600	67110	1360	1360	1360	1360	0
509	20230721	112500	67110	1360	1360	1360	1360	0
510	20230721	112400	67110	1360	1360	1360	1360	0
511	20230721	112300	67110	1360	1360	1360	1360	0
512	20230721	112200	67110	1360	1360	1360	1360	0
513	20230721	112100	67110	1360	1360	1360	1360	0
514	20230721	112000	67110	1360	1360	1360	1360	0
515	20230721	111900	67110	1360	1360	1360	1360	0
516	20230721	111800	67110	1360	1360	1360	1360	0
517	20230721	111700	67110	1360	1360	1360	1360	0
518	20230721	111600	67110	1360	1360	1360	1360	0
519	20230721	111500	67110	1360	1360	1360	1360	0
520	20230721	111400	67110	1360	1360	1360	1360	0
521	20230721	111300	67110	1360	1360	1360	1360	0
522	20230721	111200	67110	1360	1360	1360	1360	0
523	20230721	111100	67110	1360	1360	1360	1360	0
524	20230721	111000	67110	1360	1360	1360	1360	0
525	20230721	110900	67110	1360	1360	1360	1360	0
526	20230721	110800	67110	1360	1360	1360	1360	0
527	20230721	110700	67110	1360	1360	1360	1360	0
528	20230721	110600	67110	1360	1360	1360	1360	0
529	20230721	110500	67110	1360	1360	1360	1360	0
530	20230721	110400	67110	1360	1360	1360	1360	0
531	20230721	110300	67110	1360	1360	1360	1360	0
532	20230721	110200	67110	1360	1360	1360	1360	0
533	20230721	110100	67110	1360	1360	1360	1360	0
534	20230721	110000	67110	1360	1360	1360	1360	0
535	20230721	105900	67110	1360	1360	1360	1360	0
536	20230721	105800	67110	1360	1360	1360	1360	0
537	20230721	105700	67110	1360	1360	1360	1360	0
538	20230721	105600	67110	1360	1360	1360	1360	0
539	20230721	105500	67110	1360	1360	1360	1360	0
540	20230721	105400	67110	1360	1360	1360	1360	0
541	20230721	105300	67110	1360	1360	1360	1360	0
542	20230721	105200	67110	1360	1360	1360	1360	0
543	20230721	105100	67110	1360	1360	1360	1360	0
544	20230721	105000	67110	1360	1360	1360	1360	0
545	20230721	104900	67110	1360	1360	1360	1360	0
546	20230721	104800	67110	1360	1360	1360	1360	0
547	20230721	104700	67110	1360	1360	1360	1360	0
548	20230721	104600	67110	1360	1360	1360	1360	0
549	20230721	104500	67110	1360	1360	1360	1360	0
550	20230721	104400	67110	1360	1360	1360	1360	0
551	20230721	104300	67110	1360	1360	1360	1360	0
552	20230721	104200	67110	1360	1360	1360	1360	0
553	20230721	104100	67110	1360	1360	1360	1360	0
554	20230721	104000	67110	1360	1360	1360	1360	0
555	20230721	103900	67110	1360	1360	1360	1360	0
556	20230721	103800	67110	1360	1360	1360	1360	0
557	20230721	103700	67110	1360	1360	1360	1360	0
558	20230721	103600	67110	1360	1360	1360	1360	0
559	20230721	103500	67110	1360	1360	1360	1360	0
560	20230721	103400	67110	1360	1360	1360	1360	0
561	20230721	103300	67110	1360	1360	1360	1360	0
562	20230721	103200	67110	1360	1360	1360	1360	0
563	20230721	103100	67110	1360	1360	1360	1360	0
564	20230721	103000	67110	1360	1360	1360	1360	0
565	20230721	102900	67110	1360	1360	1360	1360	0
566	20230721	102800	67110	1360	1360	1360	1360	0
567	20230721	102700	67110	1360	1360	1360	1360	0
568	20230721	102600	67110	1360	1360	1360	1360	0
569	20230721	102500	67110	1360	1360	1360	1360	0
570	20230721	102400	67110	1360	1360	1360	1360	0
571	20230721	102300	67110	1360	1360	1360	1360	0
572	20230721	102200	67110	1360	1360	1360	1360	0
573	20230721	102100	67110	1360	1360	1360	1360	0
574	20230721	102000	67110	1360	1360	1360	1360	0
575	20230721	101900	67110	1360	1360	1360	1360	0
576	20230721	101800	67110	1360	1360	1360	1360	0
577	20230721	101700	67110	1360	1360	1360	1360	0
578	20230721	101600	67110	1360	1360	1360	1360	0
579	20230721	101500	67110	1360	1360	1360	1360	0
580	20230721	101400	67110	1360	1360	1360	1360	0
581	20230721	101300	67110	1360	1360	1360	1360	0
582	20230721	101200	67110	1360	1360	1360	1360	0
583	20230721	101100	67110	1360	1360	1360	1360	0
584	20230721	101000	67110	1360	1360	1360	1360	0
585	20230721	100900	67110	1360	1360	1360	1360	0
586	20230721	100800	67110	1360	1360	1360	1360	0
587	20230721	100700	67110	1360	1360	1360	1360	0
588	20230721	100600	67110	1360	1360	1360	1360	0
589	20230721	100500	67110	1360	1360	1360	1360	0
590	20230721	100400	67110	1360	1360	1360	1360	0
591	20230721	100300	67110	1360	1360	1360	1360	0
592	20230721	100200	67110	1360	1360	1360	1360	0
593	20230721	100100	67110	1360	1360	1360	1360	0
594	20230721	100000	67110	1360	1360	1360	1360	0
595	20230721	095900	67110	1360	1360	1360	1360	0
596	20230721	095800	67110	1360	1360	1360	1360	0
597	20230721	095700	67110	1360	1360	1360	1360	0
598	20230721	095600	67110	1360	1360	1360	1360	0
599	20230721	095500	67110	1360	1360	1360	1360	0
600	20230721	095400	67110	1360	1360	1360	1360	0
601	20230721	095300	67110	1360	1360	1360	1360	0
602	20230721	095200	67110	1360	1360	1360	1360	0
603	20230721	095100	67110	1360	1360	1360	1360	0
604	20230721	095000	67110	1360	1360	1360	1360	0
605	20230721	094900	67110	1360	1360	1360	1360	0
606	20230721	094800	67110	1360	1360	1360	1360	0
607	20230721	094700	67110	1360	1360	1360	1360	0
608	20230721	094600	67110	1360	1360	1360	1360	0
609	20230721	094500	67110	1360	1360	1360	1360	0
610	20230721	094400	67110	1360	1360	1360	1360	0
611	20230721	094300	67110	1360	1360	1360	1360	0
612	20230721	094200	67110	1360	1360	1360	1360	0
613	20230721	094100	67110	1360	1360	1360	1360	0
614	20230721	094000	67110	1360	1360	1360	1360	0
615	20230721	093900	67110	1360	1360	1360	1360	0
616	20230721	093800	67110	1360	1360	1360	1360	0
617	20230721	093700	67110	1360	1360	1360	1360	0
618	20230721	093600	67110	1360	1360	1360	1360	0
619	20230721	093500	67110	1360	1360	1360	1360	0
620	20230721	093400	67110	1360	1360	1360	1360	0
621	20230721	093300	67110	1360	1360	1360	1360	0
622	20230721	093200	67110	1360	1360	1360	1360	0
623	20230721	093100	67110	1360	1360	1360	1360	0
624	20230721	093000	67110	1360	1360	1360	1360	0
625	20230721	092900	67110	1360	1360	1360	1360	0
626	20230721	092800	67110	1360	1360	1360	1360	0
627	20230721	092700	67110	1360	1360	1360	1360	0
628	20230721	092600	67110	1360	1360	1360	1360	0
629	20230721	092500	67110	1360	1360	1360	1360	0
630	20230721	092400	67110	1360	1360	1360	1360	0
631	20230721	092300	67110	1360	1360	1360	1360	0
632	20230721	092200	67110	1360	1360	1360	1360	0
633	20230721	092100	67110	1360	1360	1360	1360	0
634	20230721	092000	67110	1360	1360	1360	1360	0
635	20230721	091900	67110	1360	1360	1360	1360	0
636	20230721	091800	67110	1360	1360	1360	1360	0
637	20230721	091700	67110	1360	1360	1360	1360	0
638	20230721	091600	67110	1360	1360	1360	1360	0
639	20230721	091500	67110	1360	1360	1360	1360	0
640	20230721	091400	67110	1360	1360	1360	1360	0
641	20230721	091300	67110	1360	1360	1360	1360	0
642	20230721	091200	67110	1360	1360	1360	1360	0
643	20230721	091100	67110	1360	1360	1360	1360	0
644	20230721	091000	67110	1360	1360	1360	1360	0
645	20230721	090900	67110	1360	1360	1360	1360	0
646	20230721	090800	67110	1360	1360	1360	1360	0
647	20230721	090700	67110	1360	1360	1360	1360	0
648	20230721	090600	67110	1360	1315	1360	1315	51
649	20230721	090500	0	1315	1315	1315	1315	0
650	20230721	090400	0	1315	1315	1315	1315	0
651	20230721	090300	0	1315	1315	1315	1315	0
652	20230721	090200	0	1315	1315	1315	1315	0
653	20230721	090100	0	1315	1315	1315	1315	0
654	20230721	090000	0	1315	1315	1315	1315	0