KissMeData/311060/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	203300	13492280	5980	5980	5980	5980	1
3	20230724	203200	13492280	5980	5980	5980	5980	0
4	20230724	203100	13492280	5980	5980	5980	5980	0
5	20230724	203000	13492280	5980	5980	5980	5980	0
6	20230724	202900	13492280	5980	5980	5980	5980	0
7	20230724	202800	13492280	5980	5980	5980	5980	0
8	20230724	202700	13492280	5980	5980	5980	5980	0
9	20230724	202600	13492280	5980	5980	5980	5980	0
10	20230724	202500	13492280	5980	5980	5980	5980	0
11	20230724	202400	13492280	5980	5980	5980	5980	0
12	20230724	202300	13492280	5980	5980	5980	5980	0
13	20230724	202200	13492280	5980	5980	5980	5980	0
14	20230724	202100	13492280	5980	5980	5980	5980	0
15	20230724	202000	13492280	5980	5980	5980	5980	0
16	20230724	201900	13492280	5980	5980	5980	5980	0
17	20230724	201800	13492280	5980	5980	5980	5980	0
18	20230724	201700	13492280	5980	5980	5980	5980	0
19	20230724	201600	13492280	5980	5980	5980	5980	0
20	20230724	201500	13492280	5980	5980	5980	5980	0
21	20230724	201400	13492280	5980	5980	5980	5980	0
22	20230724	201300	13492280	5980	5980	5980	5980	0
23	20230724	201200	13492280	5980	5980	5980	5980	0
24	20230724	201100	13492280	5980	5980	5980	5980	0
25	20230724	201000	13492280	5980	5980	5980	5980	0
26	20230724	200900	13492280	5980	5980	5980	5980	0
27	20230724	200800	13492280	5980	5980	5980	5980	0
28	20230724	200700	13492280	5980	5980	5980	5980	0
29	20230724	200600	13492280	5980	5980	5980	5980	0
30	20230724	200500	13492280	5980	5980	5980	5980	0
31	20230724	200400	13492280	5980	5980	5980	5980	0
32	20230724	200300	13492280	5980	5980	5980	5980	1
33	20230724	200200	13492280	5980	5980	5980	5980	0
34	20230724	200100	13492280	5980	5980	5980	5980	0
35	20230724	200000	13492280	5980	5980	5980	5980	0
36	20230724	195900	13492280	5980	5980	5980	5980	0
37	20230724	195800	13492280	5980	5980	5980	5980	0
38	20230724	195700	13492280	5980	5980	5980	5980	0
39	20230724	195600	13492280	5980	5980	5980	5980	0
40	20230724	195500	13492280	5980	5980	5980	5980	0
41	20230724	195400	13492280	5980	5980	5980	5980	0
42	20230724	195300	13492280	5980	5980	5980	5980	0
43	20230724	195200	13492280	5980	5980	5980	5980	0
44	20230724	195100	13492280	5980	5980	5980	5980	0
45	20230724	195000	13492280	5980	5980	5980	5980	0
46	20230724	194900	13492280	5980	5980	5980	5980	0
47	20230724	194800	13492280	5980	5980	5980	5980	0
48	20230724	194700	13492280	5980	5980	5980	5980	0
49	20230724	194600	13492280	5980	5980	5980	5980	0
50	20230724	194500	13492280	5980	5980	5980	5980	0
51	20230724	194400	13492280	5980	5980	5980	5980	0
52	20230724	194300	13492280	5980	5980	5980	5980	0
53	20230724	194200	13492280	5980	5980	5980	5980	0
54	20230724	194100	13492280	5980	5980	5980	5980	0
55	20230724	194000	13492280	5980	5980	5980	5980	0
56	20230724	193900	13492280	5980	5980	5980	5980	0
57	20230724	193800	13492280	5980	5980	5980	5980	0
58	20230724	193700	13492280	5980	5980	5980	5980	0
59	20230724	193600	13492280	5980	5980	5980	5980	0
60	20230724	193500	13492280	5980	5980	5980	5980	0
61	20230724	193400	13492280	5980	5980	5980	5980	0
62	20230724	193300	13492280	5980	5980	5980	5980	1
63	20230724	193200	13492280	5980	5980	5980	5980	0
64	20230724	193100	13492280	5980	5980	5980	5980	0
65	20230724	193000	13492280	5980	5980	5980	5980	0
66	20230724	192900	13492280	5980	5980	5980	5980	0
67	20230724	192800	13492280	5980	5980	5980	5980	0
68	20230724	192700	13492280	5980	5980	5980	5980	0
69	20230724	192600	13492280	5980	5980	5980	5980	0
70	20230724	192500	13492280	5980	5980	5980	5980	0
71	20230724	192400	13492280	5980	5980	5980	5980	0
72	20230724	192300	13492280	5980	5980	5980	5980	0
73	20230724	192200	13492280	5980	5980	5980	5980	0
74	20230724	192100	13492280	5980	5980	5980	5980	0
75	20230724	192000	13492280	5980	5980	5980	5980	0
76	20230724	191900	13492280	5980	5980	5980	5980	0
77	20230724	191800	13492280	5980	5980	5980	5980	0
78	20230724	191700	13492280	5980	5980	5980	5980	0
79	20230724	191600	13492280	5980	5980	5980	5980	0
80	20230724	191500	13492280	5980	5980	5980	5980	0
81	20230724	191400	13492280	5980	5980	5980	5980	0
82	20230724	191300	13492280	5980	5980	5980	5980	0
83	20230724	191200	13492280	5980	5980	5980	5980	0
84	20230724	191100	13492280	5980	5980	5980	5980	0
85	20230724	191000	13492280	5980	5980	5980	5980	0
86	20230724	190900	13492280	5980	5980	5980	5980	0
87	20230724	190800	13492280	5980	5980	5980	5980	0
88	20230724	190700	13492280	5980	5980	5980	5980	0
89	20230724	190600	13492280	5980	5980	5980	5980	0
90	20230724	190500	13492280	5980	5980	5980	5980	0
91	20230724	190400	13492280	5980	5980	5980	5980	0
92	20230724	190300	13492280	5980	5980	5980	5980	1
93	20230724	190200	13492280	5980	5980	5980	5980	0
94	20230724	190100	13492280	5980	5980	5980	5980	0
95	20230724	190000	13492280	5980	5980	5980	5980	0
96	20230724	185900	13492280	5980	5980	5980	5980	0
97	20230724	185800	13492280	5980	5980	5980	5980	0
98	20230724	185700	13492280	5980	5980	5980	5980	0
99	20230724	185600	13492280	5980	5980	5980	5980	0
100	20230724	185500	13492280	5980	5980	5980	5980	0
101	20230724	185400	13492280	5980	5980	5980	5980	0
102	20230724	185300	13492280	5980	5980	5980	5980	0
103	20230724	185200	13492280	5980	5980	5980	5980	0
104	20230724	185100	13492280	5980	5980	5980	5980	0
105	20230724	185000	13492280	5980	5980	5980	5980	0
106	20230724	184900	13492280	5980	5980	5980	5980	0
107	20230724	184800	13492280	5980	5980	5980	5980	0
108	20230724	184700	13492280	5980	5980	5980	5980	0
109	20230724	184600	13492280	5980	5980	5980	5980	0
110	20230724	184500	13492280	5980	5980	5980	5980	0
111	20230724	184400	13492280	5980	5980	5980	5980	0
112	20230724	184300	13492280	5980	5980	5980	5980	0
113	20230724	184200	13492280	5980	5980	5980	5980	0
114	20230724	184100	13492280	5980	5980	5980	5980	0
115	20230724	184000	13492280	5980	5980	5980	5980	0
116	20230724	183900	13492280	5980	5980	5980	5980	0
117	20230724	183800	13492280	5980	5980	5980	5980	0
118	20230724	183700	13492280	5980	5980	5980	5980	0
119	20230724	183600	13492280	5980	5980	5980	5980	0
120	20230724	183500	13492280	5980	5980	5980	5980	0
121	20230724	183400	13492280	5980	5980	5980	5980	0
122	20230724	183300	13492280	5980	5980	5980	5980	1
123	20230724	183200	13492280	5980	5980	5980	5980	0
124	20230724	183100	13492280	5980	5980	5980	5980	0
125	20230724	183000	13492280	5980	5980	5980	5980	0
126	20230724	182900	13492280	5980	5980	5980	5980	0
127	20230724	182800	13492280	5980	5980	5980	5980	0
128	20230724	182700	13492280	5980	5980	5980	5980	0
129	20230724	182600	13492280	5980	5980	5980	5980	0
130	20230724	182500	13492280	5980	5980	5980	5980	0
131	20230724	182400	13492280	5980	5980	5980	5980	0
132	20230724	182300	13492280	5980	5980	5980	5980	0
133	20230724	182200	13492280	5980	5980	5980	5980	0
134	20230724	182100	13492280	5980	5980	5980	5980	0
135	20230724	182000	13492280	5980	5980	5980	5980	0
136	20230724	181900	13492280	5980	5980	5980	5980	0
137	20230724	181800	13492280	5980	5980	5980	5980	0
138	20230724	181700	13492280	5980	5980	5980	5980	0
139	20230724	181600	13492280	5980	5980	5980	5980	0
140	20230724	181500	13492280	5980	5980	5980	5980	0
141	20230724	181400	13492280	5980	5980	5980	5980	0
142	20230724	181300	13492280	5980	5980	5980	5980	0
143	20230724	181200	13492280	5980	5980	5980	5980	0
144	20230724	181100	13492280	5980	5980	5980	5980	0
145	20230724	181000	13492280	5980	5980	5980	5980	0
146	20230724	180900	13492280	5980	5980	5980	5980	0
147	20230724	180800	13492280	5980	5980	5980	5980	0
148	20230724	180700	13492280	5980	5980	5980	5980	0
149	20230724	180600	13492280	5980	5980	5980	5980	0
150	20230724	180500	13492280	5980	5980	5980	5980	0
151	20230724	180400	13492280	5980	5980	5980	5980	0
152	20230724	180300	13492280	5980	5980	5980	5980	1
153	20230724	180200	13492280	5980	5980	5980	5980	0
154	20230724	180100	13492280	5980	5980	5980	5980	0
155	20230724	180000	13492280	5980	5980	5980	5980	0
156	20230724	175900	13492280	5980	5980	5980	5980	0
157	20230724	175800	13492280	5980	5980	5980	5980	0
158	20230724	175700	13492280	5980	5980	5980	5980	0
159	20230724	175600	13492280	5980	5980	5980	5980	0
160	20230724	175500	13492280	5980	5980	5980	5980	0
161	20230724	175400	13492280	5980	5980	5980	5980	0
162	20230724	175300	13492280	5980	5980	5980	5980	0
163	20230724	175200	13492280	5980	5980	5980	5980	0
164	20230724	175100	13492280	5980	5980	5980	5980	0
165	20230724	175000	13492280	5980	5980	5980	5980	0
166	20230724	174900	13492280	5980	5980	5980	5980	0
167	20230724	174800	13492280	5980	5980	5980	5980	0
168	20230724	174700	13492280	5980	5980	5980	5980	0
169	20230724	174600	13492280	5980	5980	5980	5980	0
170	20230724	174500	13492280	5980	5980	5980	5980	0
171	20230724	174400	13492280	5980	5980	5980	5980	0
172	20230724	174300	13492280	5980	5980	5980	5980	0
173	20230724	174200	13492280	5980	5980	5980	5980	0
174	20230724	174100	13492280	5980	5980	5980	5980	0
175	20230724	174000	13492280	5980	5980	5980	5980	0
176	20230724	173900	13492280	5980	5980	5980	5980	0
177	20230724	173800	13492280	5980	5980	5980	5980	0
178	20230724	173700	13492280	5980	5980	5980	5980	0
179	20230724	173600	13492280	5980	5980	5980	5980	0
180	20230724	173500	13492280	5980	5980	5980	5980	0
181	20230724	173400	13492280	5980	5980	5980	5980	0
182	20230724	173300	13492280	5980	5980	5980	5980	1
183	20230724	173200	13492280	5980	5980	5980	5980	0
184	20230724	173100	13492280	5980	5980	5980	5980	0
185	20230724	173000	13492280	5980	5980	5980	5980	0
186	20230724	172900	13492280	5980	5980	5980	5980	0
187	20230724	172800	13492280	5980	5980	5980	5980	0
188	20230724	172700	13492280	5980	5980	5980	5980	0
189	20230724	172600	13492280	5980	5980	5980	5980	0
190	20230724	172500	13492280	5980	5980	5980	5980	0
191	20230724	172400	13492280	5980	5980	5980	5980	0
192	20230724	172300	13492280	5980	5980	5980	5980	0
193	20230724	172200	13492280	5980	5980	5980	5980	0
194	20230724	172100	13492280	5980	5980	5980	5980	0
195	20230724	172000	13492280	5980	5980	5980	5980	0
196	20230724	171900	13492280	5980	5980	5980	5980	0
197	20230724	171800	13492280	5980	5980	5980	5980	0
198	20230724	171700	13492280	5980	5980	5980	5980	0
199	20230724	171600	13492280	5980	5980	5980	5980	0
200	20230724	171500	13492280	5980	5980	5980	5980	0
201	20230724	171400	13492280	5980	5980	5980	5980	0
202	20230724	171300	13492280	5980	5980	5980	5980	0
203	20230724	171200	13492280	5980	5980	5980	5980	0
204	20230724	171100	13492280	5980	5980	5980	5980	0
205	20230724	171000	13492280	5980	5980	5980	5980	0
206	20230724	170900	13492280	5980	5980	5980	5980	0
207	20230724	170800	13492280	5980	5980	5980	5980	0
208	20230724	170700	13492280	5980	5980	5980	5980	0
209	20230724	170600	13492280	5980	5980	5980	5980	0
210	20230724	170500	13492280	5980	5980	5980	5980	0
211	20230724	170400	13492280	5980	5980	5980	5980	0
212	20230724	170300	13492280	5980	5980	5980	5980	1
213	20230724	170200	13492280	5980	5980	5980	5980	0
214	20230724	170100	13492280	5980	5980	5980	5980	0
215	20230724	170000	13492280	5980	5980	5980	5980	0
216	20230724	165900	13492280	5980	5980	5980	5980	0
217	20230724	165800	13492280	5980	5980	5980	5980	0
218	20230724	165700	13492280	5980	5980	5980	5980	0
219	20230724	165600	13492280	5980	5980	5980	5980	0
220	20230724	165500	13492280	5980	5980	5980	5980	0
221	20230724	165400	13492280	5980	5980	5980	5980	0
222	20230724	165300	13492280	5980	5980	5980	5980	0
223	20230724	165200	13492280	5980	5980	5980	5980	0
224	20230724	165100	13492280	5980	5980	5980	5980	0
225	20230724	165000	13492280	5980	5980	5980	5980	0
226	20230724	164900	13492280	5980	5980	5980	5980	0
227	20230724	164800	13492280	5980	5980	5980	5980	0
228	20230724	164700	13492280	5980	5980	5980	5980	0
229	20230724	164600	13492280	5980	5980	5980	5980	0
230	20230724	164500	13492280	5980	5980	5980	5980	0
231	20230724	164400	13492280	5980	5980	5980	5980	0
232	20230724	164300	13492280	5980	5980	5980	5980	0
233	20230724	164200	13492280	5980	5980	5980	5980	0
234	20230724	164100	13492280	5980	5980	5980	5980	0
235	20230724	164000	13492280	5980	5980	5980	5980	0
236	20230724	163900	13492280	5980	5980	5980	5980	0
237	20230724	163800	13492280	5980	5980	5980	5980	0
238	20230724	163700	13492280	5980	5980	5980	5980	0
239	20230724	163600	13492280	5980	5980	5980	5980	0
240	20230724	163500	13492280	5980	5980	5980	5980	0
241	20230724	163400	13492280	5980	5980	5980	5980	0
242	20230724	163300	13492280	5980	5980	5980	5980	1
243	20230724	163200	13492280	5980	5980	5980	5980	0
244	20230724	163100	13492280	5980	5980	5980	5980	0
245	20230724	163000	13492280	5980	5980	5980	5980	0
246	20230724	162900	13492280	5980	5980	5980	5980	0
247	20230724	162800	13492280	5980	5980	5980	5980	0
248	20230724	162700	13492280	5980	5980	5980	5980	0
249	20230724	162600	13492280	5980	5980	5980	5980	0
250	20230724	162500	13492280	5980	5980	5980	5980	0
251	20230724	162400	13492280	5980	5980	5980	5980	0
252	20230724	162300	13492280	5980	5980	5980	5980	0
253	20230724	162200	13492280	5980	5980	5980	5980	0
254	20230724	162100	13492280	5980	5980	5980	5980	0
255	20230724	162000	13492280	5980	5980	5980	5980	0
256	20230724	161900	13492280	5980	5980	5980	5980	0
257	20230724	161800	13492280	5980	5980	5980	5980	0
258	20230724	161700	13492280	5980	5980	5980	5980	0
259	20230724	161600	13492280	5980	5980	5980	5980	0
260	20230724	161500	13492280	5980	5980	5980	5980	0
261	20230724	161400	13492280	5980	5980	5980	5980	0
262	20230724	161300	13492280	5980	5980	5980	5980	0
263	20230724	161200	13492280	5980	5980	5980	5980	0
264	20230724	161100	13492280	5980	5980	5980	5980	0
265	20230724	161000	13492280	5980	5980	5980	5980	0
266	20230724	160900	13492280	5980	5980	5980	5980	0
267	20230724	160800	13492280	5980	5980	5980	5980	0
268	20230724	160700	13492280	5980	5980	5980	5980	0
269	20230724	160600	13492280	5980	5980	5980	5980	0
270	20230724	160500	13492280	5980	5980	5980	5980	0
271	20230724	160400	13492280	5980	5980	5980	5980	0
272	20230724	160300	13492280	5980	5980	5980	5980	1
273	20230724	160200	13492280	5980	5980	5980	5980	0
274	20230724	160100	13492280	5980	5980	5980	5980	0
275	20230724	160000	13492280	5980	5980	5980	5980	0
276	20230724	155900	13492280	5980	5980	5980	5980	0
277	20230724	155800	13492280	5980	5980	5980	5980	0
278	20230724	155700	13492280	5980	5980	5980	5980	0
279	20230724	155600	13492280	5980	5980	5980	5980	0
280	20230724	155500	13492280	5980	5980	5980	5980	0
281	20230724	155400	13492280	5980	5980	5980	5980	0
282	20230724	155300	13492280	5980	5980	5980	5980	0
283	20230724	155200	13492280	5980	5980	5980	5980	0
284	20230724	155100	13492280	5980	5980	5980	5980	0
285	20230724	155000	13492280	5980	5980	5980	5980	0
286	20230724	154900	13492280	5980	5980	5980	5980	0
287	20230724	154800	13492280	5980	5980	5980	5980	0
288	20230724	154700	13492280	5980	5980	5980	5980	0
289	20230724	154600	13492280	5980	5980	5980	5980	0
290	20230724	154500	13492280	5980	5980	5980	5980	0
291	20230724	154400	13492280	5980	5980	5980	5980	0
292	20230724	154300	13492280	5980	5980	5980	5980	0
293	20230724	154200	13492280	5980	5980	5980	5980	0
294	20230724	154100	13492280	5980	5980	5980	5980	0
295	20230724	154000	13492280	5980	5980	5980	5980	0
296	20230724	153900	13492280	5980	5980	5980	5980	0
297	20230724	153800	13492280	5980	5980	5980	5980	0
298	20230724	153700	13492280	5980	5980	5980	5980	0
299	20230724	153600	13492280	5980	5980	5980	5980	0
300	20230724	153500	13492280	5980	5980	5980	5980	0
301	20230724	153400	13492280	5980	5980	5980	5980	0
302	20230724	153300	13492280	5980	5980	5980	5980	1
303	20230724	153200	13492280	5980	5980	5980	5980	0
304	20230724	153100	13492280	5980	5980	5980	5980	0
305	20230724	153000	13492280	5980	5980	5980	5980	1
306	20230724	152900	13486300	5380	5380	5380	5380	0
307	20230724	152800	13486300	5380	5380	5380	5380	0
308	20230724	152700	13486300	5380	5380	5380	5380	0
309	20230724	152600	13486300	5380	5380	5380	5380	0
310	20230724	152500	13486300	5380	5380	5380	5380	0
311	20230724	152400	13486300	5380	5380	5380	5380	0
312	20230724	152300	13486300	5380	5380	5380	5380	0
313	20230724	152200	13486300	5380	5380	5380	5380	0
314	20230724	152100	13486300	5380	5380	5380	5380	0
315	20230724	152000	13486300	5380	5380	5380	5380	0
316	20230724	151900	13486300	5380	5380	5380	5380	0
317	20230724	151800	13486300	5380	5380	5380	5380	0
318	20230724	151700	13486300	5380	5380	5380	5380	0
319	20230724	151600	13486300	5380	5380	5380	5380	0
320	20230724	151500	13486300	5380	5380	5380	5380	0
321	20230724	151400	13486300	5380	5380	5380	5380	0
322	20230724	151300	13486300	5380	5380	5380	5380	0
323	20230724	151200	13486300	5380	5380	5380	5380	0
324	20230724	151100	13486300	5380	5380	5380	5380	0
325	20230724	151000	13486300	5380	5380	5380	5380	0
326	20230724	150900	13486300	5380	5380	5380	5380	0
327	20230724	150800	13486300	5380	5380	5380	5380	0
328	20230724	150700	13486300	5380	5380	5380	5380	0
329	20230724	150600	13486300	5380	5380	5380	5380	0
330	20230724	150500	13486300	5380	5380	5380	5380	0
331	20230724	150400	13486300	5380	5380	5380	5380	0
332	20230724	150300	13486300	5380	5380	5380	5380	0
333	20230724	150200	13486300	5380	5380	5380	5380	0
334	20230724	150100	13486300	5380	5380	5380	5380	0
335	20230724	150000	13486300	5380	5380	5380	5380	0
336	20230724	145900	13486300	5380	5380	5380	5380	0
337	20230724	145800	13486300	5380	5380	5380	5380	0
338	20230724	145700	13486300	5380	5380	5380	5380	0
339	20230724	145600	13486300	5380	5380	5380	5380	0
340	20230724	145500	13486300	5380	5380	5380	5380	0
341	20230724	145400	13486300	5380	5380	5380	5380	0
342	20230724	145300	13486300	5380	5380	5380	5380	0
343	20230724	145200	13486300	5380	5380	5380	5380	0
344	20230724	145100	13486300	5380	5380	5380	5380	0
345	20230724	145000	13486300	5380	5380	5380	5380	0
346	20230724	144900	13486300	5380	5380	5380	5380	0
347	20230724	144800	13486300	5380	5380	5380	5380	0
348	20230724	144700	13486300	5380	5380	5380	5380	0
349	20230724	144600	13486300	5380	5380	5380	5380	0
350	20230724	144500	13486300	5380	5380	5380	5380	0
351	20230724	144400	13486300	5380	5380	5380	5380	0
352	20230724	144300	13486300	5380	5380	5380	5380	0
353	20230724	144200	13486300	5380	5380	5380	5380	0
354	20230724	144100	13486300	5380	5380	5380	5380	0
355	20230724	144000	13486300	5380	5380	5380	5380	0
356	20230724	143900	13486300	5380	5380	5380	5380	0
357	20230724	143800	13486300	5380	5380	5380	5380	0
358	20230724	143700	13486300	5380	5380	5380	5380	0
359	20230724	143600	13486300	5380	5380	5380	5380	0
360	20230724	143500	13486300	5380	5380	5380	5380	0
361	20230724	143400	13486300	5380	5380	5380	5380	0
362	20230724	143300	13486300	5380	5380	5380	5380	0
363	20230724	143200	13486300	5380	5380	5380	5380	0
364	20230724	143100	13486300	5380	5380	5380	5380	0
365	20230724	143000	13486300	5380	5380	5380	5380	0
366	20230724	142900	13486300	5380	5380	5380	5380	0
367	20230724	142800	13486300	5380	5380	5380	5380	0
368	20230724	142700	13486300	5380	5380	5380	5380	0
369	20230724	142600	13486300	5380	5380	5380	5380	0
370	20230724	142500	13486300	5380	5380	5380	5380	0
371	20230724	142400	13486300	5380	5380	5380	5380	0
372	20230724	142300	13486300	5380	5380	5380	5380	0
373	20230724	142200	13486300	5380	5380	5380	5380	0
374	20230724	142100	13486300	5380	5380	5380	5380	0
375	20230724	142000	13486300	5380	5380	5380	5380	0
376	20230724	141900	13486300	5380	5380	5380	5380	0
377	20230724	141800	13486300	5380	5380	5380	5380	0
378	20230724	141700	13486300	5380	5380	5380	5380	0
379	20230724	141600	13486300	5380	5380	5380	5380	0
380	20230724	141500	13486300	5380	5380	5380	5380	0
381	20230724	141400	13486300	5380	5380	5380	5380	0
382	20230724	141300	13486300	5380	5380	5380	5380	0
383	20230724	141200	13486300	5380	5380	5380	5380	0
384	20230724	141100	13486300	5380	5380	5380	5380	0
385	20230724	141000	13486300	5380	5380	5380	5380	0
386	20230724	140900	13486300	5380	5380	5380	5380	0
387	20230724	140800	13486300	5380	5380	5380	5380	1000
388	20230724	140700	8106300	5400	5400	5400	5400	0
389	20230724	140600	8106300	5400	5400	5400	5400	0
390	20230724	140500	8106300	5400	5400	5400	5400	0
391	20230724	140400	8106300	5400	5400	5400	5400	0
392	20230724	140300	8106300	5400	5400	5400	5400	0
393	20230724	140200	8106300	5400	5400	5400	5400	0
394	20230724	140100	8106300	5400	5400	5400	5400	0
395	20230724	140000	8106300	5400	5400	5400	5400	0
396	20230724	135900	8106300	5400	5400	5400	5400	486
397	20230724	135800	5481900	5400	5400	5400	5400	0
398	20230724	135700	5481900	5400	5400	5400	5400	0
399	20230724	135600	5481900	5400	5400	5400	5400	0
400	20230724	135500	5481900	5400	5400	5400	5400	0
401	20230724	135400	5481900	5400	5400	5400	5400	0
402	20230724	135300	5481900	5400	5400	5400	5400	0
403	20230724	135200	5481900	5400	5400	5400	5400	0
404	20230724	135100	5481900	5400	5400	5400	5400	0
405	20230724	135000	5481900	5400	5400	5400	5400	0
406	20230724	134900	5481900	5400	5400	5400	5400	0
407	20230724	134800	5481900	5400	5400	5400	5400	0
408	20230724	134700	5481900	5400	5400	5400	5400	0
409	20230724	134600	5481900	5400	5400	5400	5400	0
410	20230724	134500	5481900	5400	5400	5400	5400	0
411	20230724	134400	5481900	5400	5400	5400	5400	0
412	20230724	134300	5481900	5400	5400	5400	5400	0
413	20230724	134200	5481900	5400	5400	5400	5400	0
414	20230724	134100	5481900	5400	5400	5400	5400	0
415	20230724	134000	5481900	5400	5400	5400	5400	0
416	20230724	133900	5481900	5400	5400	5400	5400	0
417	20230724	133800	5481900	5400	5410	5410	5400	14
418	20230724	133700	5406200	5400	5400	5400	5400	0
419	20230724	133600	5406200	5400	5400	5400	5400	0
420	20230724	133500	5406200	5400	5400	5400	5400	0
421	20230724	133400	5406200	5400	5400	5400	5400	0
422	20230724	133300	5406200	5400	5400	5400	5400	0
423	20230724	133200	5406200	5400	5400	5400	5400	0
424	20230724	133100	5406200	5400	5400	5400	5400	0
425	20230724	133000	5406200	5400	5400	5400	5400	0
426	20230724	132900	5406200	5400	5400	5400	5400	0
427	20230724	132800	5406200	5400	5400	5400	5400	0
428	20230724	132700	5406200	5400	5400	5400	5400	0
429	20230724	132600	5406200	5400	5400	5400	5400	0
430	20230724	132500	5406200	5400	5400	5400	5400	0
431	20230724	132400	5406200	5400	5400	5400	5400	0
432	20230724	132300	5406200	5400	5400	5400	5400	0
433	20230724	132200	5406200	5400	5400	5400	5400	0
434	20230724	132100	5406200	5400	5400	5400	5400	0
435	20230724	132000	5406200	5400	5400	5400	5400	0
436	20230724	131900	5406200	5400	5400	5400	5400	0
437	20230724	131800	5406200	5400	5400	5400	5400	0
438	20230724	131700	5406200	5400	5400	5400	5400	0
439	20230724	131600	5406200	5400	5400	5400	5400	0
440	20230724	131500	5406200	5400	5400	5400	5400	0
441	20230724	131400	5406200	5400	5400	5400	5400	0
442	20230724	131300	5406200	5400	5400	5400	5400	0
443	20230724	131200	5406200	5400	5400	5400	5400	0
444	20230724	131100	5406200	5400	5400	5400	5400	0
445	20230724	131000	5406200	5400	5400	5400	5400	0
446	20230724	130900	5406200	5400	5400	5400	5400	0
447	20230724	130800	5406200	5400	5400	5400	5400	0
448	20230724	130700	5406200	5400	5400	5400	5400	0
449	20230724	130600	5406200	5400	5400	5400	5400	0
450	20230724	130500	5406200	5400	5400	5400	5400	0
451	20230724	130400	5406200	5400	5400	5400	5400	0
452	20230724	130300	5406200	5400	5400	5400	5400	0
453	20230724	130200	5406200	5400	5400	5400	5400	0
454	20230724	130100	5406200	5400	5400	5400	5400	0
455	20230724	130000	5406200	5400	5400	5400	5400	0
456	20230724	125900	5406200	5400	5400	5400	5400	0
457	20230724	125800	5406200	5400	5400	5400	5400	0
458	20230724	125700	5406200	5400	5400	5400	5400	0
459	20230724	125600	5406200	5400	5400	5400	5400	0
460	20230724	125500	5406200	5400	5400	5400	5400	0
461	20230724	125400	5406200	5400	5400	5400	5400	0
462	20230724	125300	5406200	5400	5400	5400	5400	0
463	20230724	125200	5406200	5400	5400	5400	5400	0
464	20230724	125100	5406200	5400	5400	5400	5400	0
465	20230724	125000	5406200	5400	5400	5400	5400	0
466	20230724	124900	5406200	5400	5400	5400	5400	0
467	20230724	124800	5406200	5400	5400	5400	5400	0
468	20230724	124700	5406200	5400	5400	5400	5400	0
469	20230724	124600	5406200	5400	5400	5400	5400	0
470	20230724	124500	5406200	5400	5400	5400	5400	0
471	20230724	124400	5406200	5400	5400	5400	5400	0
472	20230724	124300	5406200	5400	5400	5400	5400	0
473	20230724	124200	5406200	5400	5400	5400	5400	0
474	20230724	124100	5406200	5400	5400	5400	5400	0
475	20230724	124000	5406200	5400	5400	5400	5400	0
476	20230724	123900	5406200	5400	5400	5400	5400	0
477	20230724	123800	5406200	5400	5400	5400	5400	0
478	20230724	123700	5406200	5400	5400	5400	5400	0
479	20230724	123600	5406200	5400	5400	5400	5400	0
480	20230724	123500	5406200	5400	5400	5400	5400	0
481	20230724	123400	5406200	5400	5400	5400	5400	0
482	20230724	123300	5406200	5400	5400	5400	5400	0
483	20230724	123200	5406200	5400	5400	5400	5400	0
484	20230724	123100	5406200	5400	5400	5400	5400	0
485	20230724	123000	5406200	5400	5400	5400	5400	0
486	20230724	122900	5406200	5400	5400	5400	5400	0
487	20230724	122800	5406200	5400	5400	5400	5400	0
488	20230724	122700	5406200	5400	5400	5400	5400	0
489	20230724	122600	5406200	5400	5400	5400	5400	0
490	20230724	122500	5406200	5400	5400	5400	5400	0
491	20230724	122400	5406200	5400	5400	5400	5400	0
492	20230724	122300	5406200	5400	5400	5400	5400	0
493	20230724	122200	5406200	5400	5400	5400	5400	0
494	20230724	122100	5406200	5400	5400	5400	5400	0
495	20230724	122000	5406200	5400	5400	5400	5400	0
496	20230724	121900	5406200	5400	5400	5400	5400	0
497	20230724	121800	5406200	5400	5400	5400	5400	0
498	20230724	121700	5406200	5400	5400	5400	5400	0
499	20230724	121600	5406200	5400	5400	5400	5400	0
500	20230724	121500	5406200	5400	5400	5400	5400	0
501	20230724	121400	5406200	5400	5400	5400	5400	0
502	20230724	121300	5406200	5400	5400	5400	5400	0
503	20230724	121200	5406200	5400	5400	5400	5400	0
504	20230724	121100	5406200	5400	5400	5400	5400	0
505	20230724	121000	5406200	5400	5400	5400	5400	0
506	20230724	120900	5406200	5400	5400	5400	5400	0
507	20230724	120800	5406200	5400	5400	5400	5400	0
508	20230724	120700	5406200	5400	5400	5400	5400	0
509	20230724	120600	5406200	5400	5400	5400	5400	0
510	20230724	120500	5406200	5400	5400	5400	5400	0
511	20230724	120400	5406200	5400	5400	5400	5400	0
512	20230724	120300	5406200	5400	5400	5400	5400	0
513	20230724	120200	5406200	5400	5400	5400	5400	0
514	20230724	120100	5406200	5400	5400	5400	5400	0
515	20230724	120000	5406200	5400	5400	5400	5400	0
516	20230724	115900	5406200	5400	5400	5400	5400	0
517	20230724	115800	5406200	5400	5400	5400	5400	0
518	20230724	115700	5406200	5400	5400	5400	5400	0
519	20230724	115600	5406200	5400	5400	5400	5400	0
520	20230724	115500	5406200	5400	5400	5400	5400	0
521	20230724	115400	5406200	5400	5400	5400	5400	0
522	20230724	115300	5406200	5400	5400	5400	5400	0
523	20230724	115200	5406200	5400	5400	5400	5400	0
524	20230724	115100	5406200	5400	5400	5400	5400	0
525	20230724	115000	5406200	5400	5400	5400	5400	0
526	20230724	114900	5406200	5400	5400	5400	5400	0
527	20230724	114800	5406200	5400	5400	5400	5400	0
528	20230724	114700	5406200	5400	5400	5400	5400	0
529	20230724	114600	5406200	5400	5400	5400	5400	0
530	20230724	114500	5406200	5400	5400	5400	5400	0
531	20230724	114400	5406200	5400	5400	5400	5400	0
532	20230724	114300	5406200	5400	5400	5400	5400	0
533	20230724	114200	5406200	5400	5400	5400	5400	0
534	20230724	114100	5406200	5400	5400	5400	5400	0
535	20230724	114000	5406200	5400	5400	5400	5400	0
536	20230724	113900	5406200	5400	5400	5400	5400	0
537	20230724	113800	5406200	5400	5400	5400	5400	0
538	20230724	113700	5406200	5400	5400	5400	5400	0
539	20230724	113600	5406200	5400	5400	5400	5400	0
540	20230724	113500	5406200	5400	5400	5400	5400	0
541	20230724	113400	5406200	5400	5400	5400	5400	0
542	20230724	113300	5406200	5400	5400	5400	5400	0
543	20230724	113200	5406200	5400	5400	5400	5400	0
544	20230724	113100	5406200	5400	5400	5400	5400	0
545	20230724	113000	5406200	5400	5400	5400	5400	0
546	20230724	112900	5406200	5400	5400	5400	5400	0
547	20230724	112800	5406200	5400	5400	5400	5400	0
548	20230724	112700	5406200	5400	5400	5400	5400	0
549	20230724	112600	5406200	5400	5400	5400	5400	0
550	20230724	112500	5406200	5400	5400	5400	5400	0
551	20230724	112400	5406200	5400	5400	5400	5400	0
552	20230724	112300	5406200	5400	5400	5400	5400	0
553	20230724	112200	5406200	5400	5400	5400	5400	0
554	20230724	112100	5406200	5400	5400	5400	5400	0
555	20230724	112000	5406200	5400	5400	5400	5400	0
556	20230724	111900	5406200	5400	5400	5400	5400	0
557	20230724	111800	5406200	5400	5400	5400	5400	0
558	20230724	111700	5406200	5400	5400	5400	5400	0
559	20230724	111600	5406200	5400	5400	5400	5400	0
560	20230724	111500	5406200	5400	5400	5400	5400	0
561	20230724	111400	5406200	5400	5400	5400	5400	0
562	20230724	111300	5406200	5400	5400	5400	5400	0
563	20230724	111200	5406200	5400	5400	5400	5400	0
564	20230724	111100	5406200	5400	5400	5400	5400	0
565	20230724	111000	5406200	5400	5400	5400	5400	0
566	20230724	110900	5406200	5400	5400	5400	5400	0
567	20230724	110800	5406200	5400	5400	5400	5400	0
568	20230724	110700	5406200	5400	5400	5400	5400	0
569	20230724	110600	5406200	5400	5400	5400	5400	0
570	20230724	110500	5406200	5400	5400	5400	5400	0
571	20230724	110400	5406200	5400	5400	5400	5400	0
572	20230724	110300	5406200	5400	5400	5400	5400	0
573	20230724	110200	5406200	5400	5400	5400	5400	0
574	20230724	110100	5406200	5400	5400	5400	5400	0
575	20230724	110000	5406200	5400	5400	5400	5400	0
576	20230724	105900	5406200	5400	5400	5400	5400	0
577	20230724	105800	5406200	5400	5400	5400	5400	0
578	20230724	105700	5406200	5400	5400	5400	5400	0
579	20230724	105600	5406200	5400	5400	5400	5400	0
580	20230724	105500	5406200	5400	5400	5400	5400	0
581	20230724	105400	5406200	5400	5400	5400	5400	0
582	20230724	105300	5406200	5400	5400	5400	5400	0
583	20230724	105200	5406200	5400	5400	5400	5400	0
584	20230724	105100	5406200	5400	5400	5400	5400	0
585	20230724	105000	5406200	5400	5400	5400	5400	0
586	20230724	104900	5406200	5400	5400	5400	5400	0
587	20230724	104800	5406200	5400	5400	5400	5400	0
588	20230724	104700	5406200	5400	5400	5400	5400	0
589	20230724	104600	5406200	5400	5400	5400	5400	0
590	20230724	104500	5406200	5400	5400	5400	5400	0
591	20230724	104400	5406200	5400	5400	5400	5400	0
592	20230724	104300	5406200	5400	5400	5400	5400	0
593	20230724	104200	5406200	5400	5400	5400	5400	0
594	20230724	104100	5406200	5400	5400	5400	5400	0
595	20230724	104000	5406200	5400	5400	5400	5400	0
596	20230724	103900	5406200	5400	5400	5400	5400	0
597	20230724	103800	5406200	5400	5400	5400	5400	0
598	20230724	103700	5406200	5400	5400	5400	5400	0
599	20230724	103600	5406200	5400	5400	5400	5400	0
600	20230724	103500	5406200	5400	5400	5400	5400	0
601	20230724	103400	5406200	5400	5400	5400	5400	0
602	20230724	103300	5406200	5400	5400	5400	5400	0
603	20230724	103200	5406200	5400	5400	5400	5400	0
604	20230724	103100	5406200	5400	5400	5400	5400	0
605	20230724	103000	5406200	5400	5400	5400	5400	0
606	20230724	102900	5406200	5400	5400	5400	5400	0
607	20230724	102800	5406200	5400	5400	5400	5400	0
608	20230724	102700	5406200	5400	5400	5400	5400	0
609	20230724	102600	5406200	5400	5400	5400	5400	0
610	20230724	102500	5406200	5400	5400	5400	5400	0
611	20230724	102400	5406200	5400	5400	5400	5400	0
612	20230724	102300	5406200	5400	5800	5800	5400	1000
613	20230724	102200	5800	5800	5800	5800	5800	0
614	20230724	102100	5800	5800	5800	5800	5800	0
615	20230724	102000	5800	5800	5800	5800	5800	0
616	20230724	101900	5800	5800	5800	5800	5800	0
617	20230724	101800	5800	5800	5800	5800	5800	0
618	20230724	101700	5800	5800	5800	5800	5800	0
619	20230724	101600	5800	5800	5800	5800	5800	0
620	20230724	101500	5800	5800	5800	5800	5800	0
621	20230724	101400	5800	5800	5800	5800	5800	0
622	20230724	101300	5800	5800	5800	5800	5800	0
623	20230724	101200	5800	5800	5800	5800	5800	0
624	20230724	101100	5800	5800	5800	5800	5800	0
625	20230724	101000	5800	5800	5800	5800	5800	0
626	20230724	100900	5800	5800	5800	5800	5800	0
627	20230724	100800	5800	5800	5800	5800	5800	0
628	20230724	100700	5800	5800	5800	5800	5800	0
629	20230724	100600	5800	5800	5800	5800	5800	0
630	20230724	100500	5800	5800	5800	5800	5800	0
631	20230724	100400	5800	5800	5800	5800	5800	0
632	20230724	100300	5800	5800	5800	5800	5800	0
633	20230724	100200	5800	5800	5800	5800	5800	0
634	20230724	100100	5800	5800	5800	5800	5800	0
635	20230724	100000	5800	5800	5800	5800	5800	0
636	20230724	095900	5800	5800	5800	5800	5800	0
637	20230724	095800	5800	5800	5800	5800	5800	0
638	20230724	095700	5800	5800	5800	5800	5800	0
639	20230724	095600	5800	5800	5800	5800	5800	0
640	20230724	095500	5800	5800	5800	5800	5800	0
641	20230724	095400	5800	5800	5800	5800	5800	0
642	20230724	095300	5800	5800	5800	5800	5800	0
643	20230724	095200	5800	5800	5800	5800	5800	0
644	20230724	095100	5800	5800	5800	5800	5800	0
645	20230724	095000	5800	5800	5800	5800	5800	0
646	20230724	094900	5800	5800	5800	5800	5800	0
647	20230724	094800	5800	5800	5800	5800	5800	0
648	20230724	094700	5800	5800	5800	5800	5800	0
649	20230724	094600	5800	5800	5800	5800	5800	0
650	20230724	094500	5800	5800	5800	5800	5800	0
651	20230724	094400	5800	5800	5800	5800	5800	0
652	20230724	094300	5800	5800	5800	5800	5800	0
653	20230724	094200	5800	5800	5800	5800	5800	0
654	20230724	094100	5800	5800	5800	5800	5800	1
655	20230724	094000	0	5800	5800	5800	5800	0
656	20230724	093900	0	5800	5800	5800	5800	0
657	20230724	093800	0	5800	5800	5800	5800	0
658	20230724	093700	0	5800	5800	5800	5800	0
659	20230724	093600	0	5800	5800	5800	5800	0
660	20230724	093500	0	5800	5800	5800	5800	0
661	20230724	093400	0	5800	5800	5800	5800	0
662	20230724	093300	0	5800	5800	5800	5800	0
663	20230724	093200	0	5800	5800	5800	5800	0
664	20230724	093100	0	5800	5800	5800	5800	0
665	20230724	093000	0	5800	5800	5800	5800	0
666	20230724	092900	0	5800	5800	5800	5800	0
667	20230724	092800	0	5800	5800	5800	5800	0
668	20230724	092700	0	5800	5800	5800	5800	0
669	20230724	092600	0	5800	5800	5800	5800	0
670	20230724	092500	0	5800	5800	5800	5800	0
671	20230724	092400	0	5800	5800	5800	5800	0
672	20230724	092300	0	5800	5800	5800	5800	0
673	20230724	092200	0	5800	5800	5800	5800	0
674	20230724	092100	0	5800	5800	5800	5800	0
675	20230724	092000	0	5800	5800	5800	5800	0
676	20230724	091900	0	5800	5800	5800	5800	0
677	20230724	091800	0	5800	5800	5800	5800	0
678	20230724	091700	0	5800	5800	5800	5800	0
679	20230724	091600	0	5800	5800	5800	5800	0
680	20230724	091500	0	5800	5800	5800	5800	0
681	20230724	091400	0	5800	5800	5800	5800	0
682	20230724	091300	0	5800	5800	5800	5800	0
683	20230724	091200	0	5800	5800	5800	5800	0
684	20230724	091100	0	5800	5800	5800	5800	0
685	20230724	091000	0	5800	5800	5800	5800	0
686	20230724	090900	0	5800	5800	5800	5800	0
687	20230724	090800	0	5800	5800	5800	5800	0
688	20230724	090700	0	5800	5800	5800	5800	0
689	20230724	090600	0	5800	5800	5800	5800	0
690	20230724	090500	0	5800	5800	5800	5800	0
691	20230724	090400	0	5800	5800	5800	5800	0
692	20230724	090300	0	5800	5800	5800	5800	0
693	20230724	090200	0	5800	5800	5800	5800	0
694	20230724	090100	0	5800	5800	5800	5800	0
695	20230724	090000	0	5800	5800	5800	5800	0