KissMeData/224020/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	202900	8041911	1550	1550	1550	1550	98
3	20230713	202800	8041911	1550	1550	1550	1550	0
4	20230713	202700	8041911	1550	1550	1550	1550	0
5	20230713	202600	8041911	1550	1550	1550	1550	0
6	20230713	202500	8041911	1550	1550	1550	1550	0
7	20230713	202400	8041911	1550	1550	1550	1550	0
8	20230713	202300	8041911	1550	1550	1550	1550	0
9	20230713	202200	8041911	1550	1550	1550	1550	0
10	20230713	202100	8041911	1550	1550	1550	1550	0
11	20230713	202000	8041911	1550	1550	1550	1550	0
12	20230713	201900	8041911	1550	1550	1550	1550	0
13	20230713	201800	8041911	1550	1550	1550	1550	0
14	20230713	201700	8041911	1550	1550	1550	1550	0
15	20230713	201600	8041911	1550	1550	1550	1550	0
16	20230713	201500	8041911	1550	1550	1550	1550	0
17	20230713	201400	8041911	1550	1550	1550	1550	0
18	20230713	201300	8041911	1550	1550	1550	1550	0
19	20230713	201200	8041911	1550	1550	1550	1550	0
20	20230713	201100	8041911	1550	1550	1550	1550	0
21	20230713	201000	8041911	1550	1550	1550	1550	0
22	20230713	200900	8041911	1550	1550	1550	1550	0
23	20230713	200800	8041911	1550	1550	1550	1550	0
24	20230713	200700	8041911	1550	1550	1550	1550	0
25	20230713	200600	8041911	1550	1550	1550	1550	0
26	20230713	200500	8041911	1550	1550	1550	1550	0
27	20230713	200400	8041911	1550	1550	1550	1550	0
28	20230713	200300	8041911	1550	1550	1550	1550	0
29	20230713	200200	8041911	1550	1550	1550	1550	0
30	20230713	200100	8041911	1550	1550	1550	1550	0
31	20230713	200000	8041911	1550	1550	1550	1550	0
32	20230713	195900	8041911	1550	1550	1550	1550	98
33	20230713	195800	8041911	1550	1550	1550	1550	0
34	20230713	195700	8041911	1550	1550	1550	1550	0
35	20230713	195600	8041911	1550	1550	1550	1550	0
36	20230713	195500	8041911	1550	1550	1550	1550	0
37	20230713	195400	8041911	1550	1550	1550	1550	0
38	20230713	195300	8041911	1550	1550	1550	1550	0
39	20230713	195200	8041911	1550	1550	1550	1550	0
40	20230713	195100	8041911	1550	1550	1550	1550	0
41	20230713	195000	8041911	1550	1550	1550	1550	0
42	20230713	194900	8041911	1550	1550	1550	1550	0
43	20230713	194800	8041911	1550	1550	1550	1550	0
44	20230713	194700	8041911	1550	1550	1550	1550	0
45	20230713	194600	8041911	1550	1550	1550	1550	0
46	20230713	194500	8041911	1550	1550	1550	1550	0
47	20230713	194400	8041911	1550	1550	1550	1550	0
48	20230713	194300	8041911	1550	1550	1550	1550	0
49	20230713	194200	8041911	1550	1550	1550	1550	0
50	20230713	194100	8041911	1550	1550	1550	1550	0
51	20230713	194000	8041911	1550	1550	1550	1550	0
52	20230713	193900	8041911	1550	1550	1550	1550	0
53	20230713	193800	8041911	1550	1550	1550	1550	0
54	20230713	193700	8041911	1550	1550	1550	1550	0
55	20230713	193600	8041911	1550	1550	1550	1550	0
56	20230713	193500	8041911	1550	1550	1550	1550	0
57	20230713	193400	8041911	1550	1550	1550	1550	0
58	20230713	193300	8041911	1550	1550	1550	1550	0
59	20230713	193200	8041911	1550	1550	1550	1550	0
60	20230713	193100	8041911	1550	1550	1550	1550	0
61	20230713	193000	8041911	1550	1550	1550	1550	0
62	20230713	192900	8041911	1550	1550	1550	1550	98
63	20230713	192800	8041911	1550	1550	1550	1550	0
64	20230713	192700	8041911	1550	1550	1550	1550	0
65	20230713	192600	8041911	1550	1550	1550	1550	0
66	20230713	192500	8041911	1550	1550	1550	1550	0
67	20230713	192400	8041911	1550	1550	1550	1550	0
68	20230713	192300	8041911	1550	1550	1550	1550	0
69	20230713	192200	8041911	1550	1550	1550	1550	0
70	20230713	192100	8041911	1550	1550	1550	1550	0
71	20230713	192000	8041911	1550	1550	1550	1550	0
72	20230713	191900	8041911	1550	1550	1550	1550	0
73	20230713	191800	8041911	1550	1550	1550	1550	0
74	20230713	191700	8041911	1550	1550	1550	1550	0
75	20230713	191600	8041911	1550	1550	1550	1550	0
76	20230713	191500	8041911	1550	1550	1550	1550	0
77	20230713	191400	8041911	1550	1550	1550	1550	0
78	20230713	191300	8041911	1550	1550	1550	1550	0
79	20230713	191200	8041911	1550	1550	1550	1550	0
80	20230713	191100	8041911	1550	1550	1550	1550	0
81	20230713	191000	8041911	1550	1550	1550	1550	0
82	20230713	190900	8041911	1550	1550	1550	1550	0
83	20230713	190800	8041911	1550	1550	1550	1550	0
84	20230713	190700	8041911	1550	1550	1550	1550	0
85	20230713	190600	8041911	1550	1550	1550	1550	0
86	20230713	190500	8041911	1550	1550	1550	1550	0
87	20230713	190400	8041911	1550	1550	1550	1550	0
88	20230713	190300	8041911	1550	1550	1550	1550	0
89	20230713	190200	8041911	1550	1550	1550	1550	0
90	20230713	190100	8041911	1550	1550	1550	1550	0
91	20230713	190000	8041911	1550	1550	1550	1550	0
92	20230713	185900	8041911	1550	1550	1550	1550	98
93	20230713	185800	8041911	1550	1550	1550	1550	0
94	20230713	185700	8041911	1550	1550	1550	1550	0
95	20230713	185600	8041911	1550	1550	1550	1550	0
96	20230713	185500	8041911	1550	1550	1550	1550	0
97	20230713	185400	8041911	1550	1550	1550	1550	0
98	20230713	185300	8041911	1550	1550	1550	1550	0
99	20230713	185200	8041911	1550	1550	1550	1550	0
100	20230713	185100	8041911	1550	1550	1550	1550	0
101	20230713	185000	8041911	1550	1550	1550	1550	0
102	20230713	184900	8041911	1550	1550	1550	1550	0
103	20230713	184800	8041911	1550	1550	1550	1550	0
104	20230713	184700	8041911	1550	1550	1550	1550	0
105	20230713	184600	8041911	1550	1550	1550	1550	0
106	20230713	184500	8041911	1550	1550	1550	1550	0
107	20230713	184400	8041911	1550	1550	1550	1550	0
108	20230713	184300	8041911	1550	1550	1550	1550	0
109	20230713	184200	8041911	1550	1550	1550	1550	0
110	20230713	184100	8041911	1550	1550	1550	1550	0
111	20230713	184000	8041911	1550	1550	1550	1550	0
112	20230713	183900	8041911	1550	1550	1550	1550	0
113	20230713	183800	8041911	1550	1550	1550	1550	0
114	20230713	183700	8041911	1550	1550	1550	1550	0
115	20230713	183600	8041911	1550	1550	1550	1550	0
116	20230713	183500	8041911	1550	1550	1550	1550	0
117	20230713	183400	8041911	1550	1550	1550	1550	0
118	20230713	183300	8041911	1550	1550	1550	1550	0
119	20230713	183200	8041911	1550	1550	1550	1550	0
120	20230713	183100	8041911	1550	1550	1550	1550	0
121	20230713	183000	8041911	1550	1550	1550	1550	0
122	20230713	182900	8041911	1550	1550	1550	1550	98
123	20230713	182800	8041911	1550	1550	1550	1550	0
124	20230713	182700	8041911	1550	1550	1550	1550	0
125	20230713	182600	8041911	1550	1550	1550	1550	0
126	20230713	182500	8041911	1550	1550	1550	1550	0
127	20230713	182400	8041911	1550	1550	1550	1550	0
128	20230713	182300	8041911	1550	1550	1550	1550	0
129	20230713	182200	8041911	1550	1550	1550	1550	0
130	20230713	182100	8041911	1550	1550	1550	1550	0
131	20230713	182000	8041911	1550	1550	1550	1550	0
132	20230713	181900	8041911	1550	1550	1550	1550	0
133	20230713	181800	8041911	1550	1550	1550	1550	0
134	20230713	181700	8041911	1550	1550	1550	1550	0
135	20230713	181600	8041911	1550	1550	1550	1550	0
136	20230713	181500	8041911	1550	1550	1550	1550	0
137	20230713	181400	8041911	1550	1550	1550	1550	0
138	20230713	181300	8041911	1550	1550	1550	1550	0
139	20230713	181200	8041911	1550	1550	1550	1550	0
140	20230713	181100	8041911	1550	1550	1550	1550	0
141	20230713	181000	8041911	1550	1550	1550	1550	0
142	20230713	180900	8041911	1550	1550	1550	1550	0
143	20230713	180800	8041911	1550	1550	1550	1550	0
144	20230713	180700	8041911	1550	1550	1550	1550	0
145	20230713	180600	8041911	1550	1550	1550	1550	0
146	20230713	180500	8041911	1550	1550	1550	1550	0
147	20230713	180400	8041911	1550	1550	1550	1550	0
148	20230713	180300	8041911	1550	1550	1550	1550	0
149	20230713	180200	8041911	1550	1550	1550	1550	0
150	20230713	180100	8041911	1550	1550	1550	1550	0
151	20230713	180000	8041911	1550	1550	1550	1550	0
152	20230713	175900	8041911	1550	1550	1550	1550	98
153	20230713	175800	8041911	1550	1550	1550	1550	0
154	20230713	175700	8041911	1550	1550	1550	1550	0
155	20230713	175600	8041911	1550	1550	1550	1550	0
156	20230713	175500	8041911	1550	1550	1550	1550	0
157	20230713	175400	8041911	1550	1550	1550	1550	0
158	20230713	175300	8041911	1550	1550	1550	1550	0
159	20230713	175200	8041911	1550	1550	1550	1550	0
160	20230713	175100	8041911	1550	1550	1550	1550	0
161	20230713	175000	8041911	1550	1550	1550	1550	0
162	20230713	174900	8041911	1550	1550	1550	1550	0
163	20230713	174800	8041911	1550	1550	1550	1550	0
164	20230713	174700	8041911	1550	1550	1550	1550	0
165	20230713	174600	8041911	1550	1550	1550	1550	0
166	20230713	174500	8041911	1550	1550	1550	1550	0
167	20230713	174400	8041911	1550	1550	1550	1550	0
168	20230713	174300	8041911	1550	1550	1550	1550	0
169	20230713	174200	8041911	1550	1550	1550	1550	0
170	20230713	174100	8041911	1550	1550	1550	1550	0
171	20230713	174000	8041911	1550	1550	1550	1550	0
172	20230713	173900	8041911	1550	1550	1550	1550	0
173	20230713	173800	8041911	1550	1550	1550	1550	0
174	20230713	173700	8041911	1550	1550	1550	1550	0
175	20230713	173600	8041911	1550	1550	1550	1550	0
176	20230713	173500	8041911	1550	1550	1550	1550	0
177	20230713	173400	8041911	1550	1550	1550	1550	0
178	20230713	173300	8041911	1550	1550	1550	1550	0
179	20230713	173200	8041911	1550	1550	1550	1550	0
180	20230713	173100	8041911	1550	1550	1550	1550	0
181	20230713	173000	8041911	1550	1550	1550	1550	0
182	20230713	172900	8041911	1550	1550	1550	1550	98
183	20230713	172800	8041911	1550	1550	1550	1550	0
184	20230713	172700	8041911	1550	1550	1550	1550	0
185	20230713	172600	8041911	1550	1550	1550	1550	0
186	20230713	172500	8041911	1550	1550	1550	1550	0
187	20230713	172400	8041911	1550	1550	1550	1550	0
188	20230713	172300	8041911	1550	1550	1550	1550	0
189	20230713	172200	8041911	1550	1550	1550	1550	0
190	20230713	172100	8041911	1550	1550	1550	1550	0
191	20230713	172000	8041911	1550	1550	1550	1550	0
192	20230713	171900	8041911	1550	1550	1550	1550	0
193	20230713	171800	8041911	1550	1550	1550	1550	0
194	20230713	171700	8041911	1550	1550	1550	1550	0
195	20230713	171600	8041911	1550	1550	1550	1550	0
196	20230713	171500	8041911	1550	1550	1550	1550	0
197	20230713	171400	8041911	1550	1550	1550	1550	0
198	20230713	171300	8041911	1550	1550	1550	1550	0
199	20230713	171200	8041911	1550	1550	1550	1550	0
200	20230713	171100	8041911	1550	1550	1550	1550	0
201	20230713	171000	8041911	1550	1550	1550	1550	0
202	20230713	170900	8041911	1550	1550	1550	1550	0
203	20230713	170800	8041911	1550	1550	1550	1550	0
204	20230713	170700	8041911	1550	1550	1550	1550	0
205	20230713	170600	8041911	1550	1550	1550	1550	0
206	20230713	170500	8041911	1550	1550	1550	1550	0
207	20230713	170400	8041911	1550	1550	1550	1550	0
208	20230713	170300	8041911	1550	1550	1550	1550	0
209	20230713	170200	8041911	1550	1550	1550	1550	0
210	20230713	170100	8041911	1550	1550	1550	1550	0
211	20230713	170000	8041911	1550	1550	1550	1550	0
212	20230713	165900	8041911	1550	1550	1550	1550	98
213	20230713	165800	8041911	1550	1550	1550	1550	0
214	20230713	165700	8041911	1550	1550	1550	1550	0
215	20230713	165600	8041911	1550	1550	1550	1550	0
216	20230713	165500	8041911	1550	1550	1550	1550	0
217	20230713	165400	8041911	1550	1550	1550	1550	0
218	20230713	165300	8041911	1550	1550	1550	1550	0
219	20230713	165200	8041911	1550	1550	1550	1550	0
220	20230713	165100	8041911	1550	1550	1550	1550	0
221	20230713	165000	8041911	1550	1550	1550	1550	0
222	20230713	164900	8041911	1550	1550	1550	1550	0
223	20230713	164800	8041911	1550	1550	1550	1550	0
224	20230713	164700	8041911	1550	1550	1550	1550	0
225	20230713	164600	8041911	1550	1550	1550	1550	0
226	20230713	164500	8041911	1550	1550	1550	1550	0
227	20230713	164400	8041911	1550	1550	1550	1550	0
228	20230713	164300	8041911	1550	1550	1550	1550	0
229	20230713	164200	8041911	1550	1550	1550	1550	0
230	20230713	164100	8041911	1550	1550	1550	1550	0
231	20230713	164000	8041911	1550	1550	1550	1550	0
232	20230713	163900	8041911	1550	1550	1550	1550	0
233	20230713	163800	8041911	1550	1550	1550	1550	0
234	20230713	163700	8041911	1550	1550	1550	1550	0
235	20230713	163600	8041911	1550	1550	1550	1550	0
236	20230713	163500	8041911	1550	1550	1550	1550	0
237	20230713	163400	8041911	1550	1550	1550	1550	0
238	20230713	163300	8041911	1550	1550	1550	1550	0
239	20230713	163200	8041911	1550	1550	1550	1550	0
240	20230713	163100	8041911	1550	1550	1550	1550	0
241	20230713	163000	8041911	1550	1550	1550	1550	0
242	20230713	162900	8041911	1550	1550	1550	1550	98
243	20230713	162800	8041911	1550	1550	1550	1550	0
244	20230713	162700	8041911	1550	1550	1550	1550	0
245	20230713	162600	8041911	1550	1550	1550	1550	0
246	20230713	162500	8041911	1550	1550	1550	1550	0
247	20230713	162400	8041911	1550	1550	1550	1550	0
248	20230713	162300	8041911	1550	1550	1550	1550	0
249	20230713	162200	8041911	1550	1550	1550	1550	0
250	20230713	162100	8041911	1550	1550	1550	1550	0
251	20230713	162000	8041911	1550	1550	1550	1550	0
252	20230713	161900	8041911	1550	1550	1550	1550	0
253	20230713	161800	8041911	1550	1550	1550	1550	0
254	20230713	161700	8041911	1550	1550	1550	1550	0
255	20230713	161600	8041911	1550	1550	1550	1550	0
256	20230713	161500	8041911	1550	1550	1550	1550	0
257	20230713	161400	8041911	1550	1550	1550	1550	0
258	20230713	161300	8041911	1550	1550	1550	1550	0
259	20230713	161200	8041911	1550	1550	1550	1550	0
260	20230713	161100	8041911	1550	1550	1550	1550	0
261	20230713	161000	8041911	1550	1550	1550	1550	0
262	20230713	160900	8041911	1550	1550	1550	1550	0
263	20230713	160800	8041911	1550	1550	1550	1550	0
264	20230713	160700	8041911	1550	1550	1550	1550	0
265	20230713	160600	8041911	1550	1550	1550	1550	0
266	20230713	160500	8041911	1550	1550	1550	1550	0
267	20230713	160400	8041911	1550	1550	1550	1550	0
268	20230713	160300	8041911	1550	1550	1550	1550	0
269	20230713	160200	8041911	1550	1550	1550	1550	0
270	20230713	160100	8041911	1550	1550	1550	1550	0
271	20230713	160000	8041911	1550	1550	1550	1550	0
272	20230713	155900	8041911	1550	1550	1550	1550	98
273	20230713	155800	8041911	1550	1550	1550	1550	0
274	20230713	155700	8041911	1550	1550	1550	1550	0
275	20230713	155600	8041911	1550	1550	1550	1550	0
276	20230713	155500	8041911	1550	1550	1550	1550	0
277	20230713	155400	8041911	1550	1550	1550	1550	0
278	20230713	155300	8041911	1550	1550	1550	1550	0
279	20230713	155200	8041911	1550	1550	1550	1550	0
280	20230713	155100	8041911	1550	1550	1550	1550	0
281	20230713	155000	8041911	1550	1550	1550	1550	0
282	20230713	154900	8041911	1550	1550	1550	1550	0
283	20230713	154800	8041911	1550	1550	1550	1550	0
284	20230713	154700	8041911	1550	1550	1550	1550	0
285	20230713	154600	8041911	1550	1550	1550	1550	0
286	20230713	154500	8041911	1550	1550	1550	1550	0
287	20230713	154400	8041911	1550	1550	1550	1550	0
288	20230713	154300	8041911	1550	1550	1550	1550	0
289	20230713	154200	8041911	1550	1550	1550	1550	0
290	20230713	154100	8041911	1550	1550	1550	1550	0
291	20230713	154000	8041911	1550	1550	1550	1550	0
292	20230713	153900	8041911	1550	1550	1550	1550	0
293	20230713	153800	8041911	1550	1550	1550	1550	0
294	20230713	153700	8041911	1550	1550	1550	1550	0
295	20230713	153600	8041911	1550	1550	1550	1550	0
296	20230713	153500	8041911	1550	1550	1550	1550	0
297	20230713	153400	8041911	1550	1550	1550	1550	0
298	20230713	153300	8041911	1550	1550	1550	1550	0
299	20230713	153200	8041911	1550	1550	1550	1550	0
300	20230713	153100	8041911	1550	1550	1550	1550	0
301	20230713	153000	8041911	1550	1550	1550	1550	98
302	20230713	152900	7890011	1507	1507	1507	1507	0
303	20230713	152800	7890011	1507	1507	1507	1507	0
304	20230713	152700	7890011	1507	1507	1507	1507	0
305	20230713	152600	7890011	1507	1507	1507	1507	0
306	20230713	152500	7890011	1507	1507	1507	1507	0
307	20230713	152400	7890011	1507	1507	1507	1507	0
308	20230713	152300	7890011	1507	1507	1507	1507	0
309	20230713	152200	7890011	1507	1507	1507	1507	0
310	20230713	152100	7890011	1507	1507	1507	1507	0
311	20230713	152000	7890011	1507	1507	1507	1507	0
312	20230713	151900	7890011	1507	1507	1507	1507	99
313	20230713	151800	7740818	1648	1648	1648	1648	0
314	20230713	151700	7740818	1648	1648	1648	1648	0
315	20230713	151600	7740818	1648	1507	1648	1507	6
316	20230713	151500	7731635	1507	1507	1507	1507	0
317	20230713	151400	7731635	1507	1507	1507	1507	0
318	20230713	151300	7731635	1507	1507	1507	1507	40
319	20230713	151200	7671355	1650	1650	1650	1650	0
320	20230713	151100	7671355	1650	1650	1650	1650	0
321	20230713	151000	7671355	1650	1650	1650	1650	0
322	20230713	150900	7671355	1650	1650	1650	1650	0
323	20230713	150800	7671355	1650	1650	1650	1650	0
324	20230713	150700	7671355	1650	1650	1650	1650	0
325	20230713	150600	7671355	1650	1650	1650	1650	0
326	20230713	150500	7671355	1650	1650	1650	1650	0
327	20230713	150400	7671355	1650	1650	1650	1650	0
328	20230713	150300	7671355	1650	1650	1650	1650	0
329	20230713	150200	7671355	1650	1650	1650	1650	0
330	20230713	150100	7671355	1650	1650	1650	1650	0
331	20230713	150000	7671355	1650	1650	1650	1650	0
332	20230713	145900	7671355	1650	1650	1650	1650	0
333	20230713	145800	7671355	1650	1650	1650	1650	0
334	20230713	145700	7671355	1650	1650	1650	1650	0
335	20230713	145600	7671355	1650	1650	1650	1650	0
336	20230713	145500	7671355	1650	1650	1650	1650	0
337	20230713	145400	7671355	1650	1650	1650	1650	0
338	20230713	145300	7671355	1650	1650	1650	1650	0
339	20230713	145200	7671355	1650	1650	1650	1650	0
340	20230713	145100	7671355	1650	1650	1650	1650	0
341	20230713	145000	7671355	1650	1650	1650	1650	1
342	20230713	144900	7669705	1550	1550	1550	1550	0
343	20230713	144800	7669705	1550	1550	1550	1550	0
344	20230713	144700	7669705	1550	1550	1550	1550	0
345	20230713	144600	7669705	1550	1550	1550	1550	0
346	20230713	144500	7669705	1550	1550	1550	1550	0
347	20230713	144400	7669705	1550	1550	1550	1550	0
348	20230713	144300	7669705	1550	1550	1550	1550	50
349	20230713	144200	7592205	1649	1507	1649	1507	10
350	20230713	144100	7576425	1679	1679	1679	1679	0
351	20230713	144000	7576425	1679	1679	1679	1679	0
352	20230713	143900	7576425	1679	1679	1679	1679	0
353	20230713	143800	7576425	1679	1679	1679	1679	0
354	20230713	143700	7576425	1679	1679	1679	1679	0
355	20230713	143600	7576425	1679	1679	1679	1679	0
356	20230713	143500	7576425	1679	1679	1679	1679	0
357	20230713	143400	7576425	1679	1679	1679	1679	0
358	20230713	143300	7576425	1679	1679	1679	1679	0
359	20230713	143200	7576425	1679	1679	1679	1679	0
360	20230713	143100	7576425	1679	1679	1679	1679	0
361	20230713	143000	7576425	1679	1679	1679	1679	0
362	20230713	142900	7576425	1679	1679	1679	1679	0
363	20230713	142800	7576425	1679	1679	1679	1679	0
364	20230713	142700	7576425	1679	1679	1679	1679	0
365	20230713	142600	7576425	1679	1679	1679	1679	0
366	20230713	142500	7576425	1679	1679	1679	1679	0
367	20230713	142400	7576425	1679	1679	1679	1679	0
368	20230713	142300	7576425	1679	1679	1679	1679	0
369	20230713	142200	7576425	1679	1679	1679	1679	0
370	20230713	142100	7576425	1679	1679	1679	1679	0
371	20230713	142000	7576425	1679	1679	1679	1679	0
372	20230713	141900	7576425	1679	1679	1679	1679	0
373	20230713	141800	7576425	1679	1679	1679	1679	0
374	20230713	141700	7576425	1679	1679	1679	1679	4
375	20230713	141600	7569709	1679	1679	1679	1679	0
376	20230713	141500	7569709	1679	1679	1679	1679	0
377	20230713	141400	7569709	1679	1679	1679	1679	0
378	20230713	141300	7569709	1679	1679	1679	1679	0
379	20230713	141200	7569709	1679	1679	1679	1679	0
380	20230713	141100	7569709	1679	1679	1679	1679	1
381	20230713	141000	7568030	1507	1507	1507	1507	0
382	20230713	140900	7568030	1507	1507	1507	1507	300
383	20230713	140800	7115930	1680	1680	1680	1680	0
384	20230713	140700	7115930	1680	1680	1680	1680	0
385	20230713	140600	7115930	1680	1680	1680	1680	0
386	20230713	140500	7115930	1680	1680	1680	1680	0
387	20230713	140400	7115930	1680	1680	1680	1680	0
388	20230713	140300	7115930	1680	1680	1680	1680	0
389	20230713	140200	7115930	1680	1680	1680	1680	0
390	20230713	140100	7115930	1680	1680	1680	1680	0
391	20230713	140000	7115930	1680	1680	1680	1680	0
392	20230713	135900	7115930	1680	1680	1680	1680	0
393	20230713	135800	7115930	1680	1680	1680	1680	0
394	20230713	135700	7115930	1680	1680	1680	1680	0
395	20230713	135600	7115930	1680	1680	1680	1680	0
396	20230713	135500	7115930	1680	1680	1680	1680	0
397	20230713	135400	7115930	1680	1680	1680	1680	0
398	20230713	135300	7115930	1680	1680	1680	1680	0
399	20230713	135200	7115930	1680	1680	1680	1680	0
400	20230713	135100	7115930	1680	1680	1680	1680	0
401	20230713	135000	7115930	1680	1680	1680	1680	0
402	20230713	134900	7115930	1680	1680	1680	1680	0
403	20230713	134800	7115930	1680	1680	1680	1680	0
404	20230713	134700	7115930	1680	1680	1680	1680	0
405	20230713	134600	7115930	1680	1680	1680	1680	0
406	20230713	134500	7115930	1680	1680	1680	1680	0
407	20230713	134400	7115930	1680	1680	1680	1680	0
408	20230713	134300	7115930	1680	1680	1680	1680	0
409	20230713	134200	7115930	1680	1680	1680	1680	0
410	20230713	134100	7115930	1680	1680	1680	1680	0
411	20230713	134000	7115930	1680	1680	1680	1680	0
412	20230713	133900	7115930	1680	1680	1680	1680	0
413	20230713	133800	7115930	1680	1680	1680	1680	0
414	20230713	133700	7115930	1680	1680	1680	1680	0
415	20230713	133600	7115930	1680	1680	1680	1680	0
416	20230713	133500	7115930	1680	1680	1680	1680	0
417	20230713	133400	7115930	1680	1680	1680	1680	0
418	20230713	133300	7115930	1680	1680	1680	1680	0
419	20230713	133200	7115930	1680	1680	1680	1680	0
420	20230713	133100	7115930	1680	1680	1680	1680	0
421	20230713	133000	7115930	1680	1680	1680	1680	0
422	20230713	132900	7115930	1680	1680	1680	1680	0
423	20230713	132800	7115930	1680	1680	1680	1680	0
424	20230713	132700	7115930	1680	1680	1680	1680	0
425	20230713	132600	7115930	1680	1680	1680	1680	0
426	20230713	132500	7115930	1680	1680	1680	1680	0
427	20230713	132400	7115930	1680	1680	1680	1680	0
428	20230713	132300	7115930	1680	1680	1680	1680	0
429	20230713	132200	7115930	1680	1680	1680	1680	0
430	20230713	132100	7115930	1680	1680	1680	1680	0
431	20230713	132000	7115930	1680	1680	1680	1680	0
432	20230713	131900	7115930	1680	1680	1680	1680	0
433	20230713	131800	7115930	1680	1680	1680	1680	0
434	20230713	131700	7115930	1680	1680	1680	1680	0
435	20230713	131600	7115930	1680	1680	1680	1680	0
436	20230713	131500	7115930	1680	1680	1680	1680	0
437	20230713	131400	7115930	1680	1680	1680	1680	0
438	20230713	131300	7115930	1680	1680	1680	1680	0
439	20230713	131200	7115930	1680	1680	1680	1680	0
440	20230713	131100	7115930	1680	1680	1680	1680	0
441	20230713	131000	7115930	1680	1680	1680	1680	0
442	20230713	130900	7115930	1680	1680	1680	1680	0
443	20230713	130800	7115930	1680	1680	1680	1680	0
444	20230713	130700	7115930	1680	1680	1680	1680	0
445	20230713	130600	7115930	1680	1680	1680	1680	0
446	20230713	130500	7115930	1680	1680	1680	1680	0
447	20230713	130400	7115930	1680	1680	1680	1680	0
448	20230713	130300	7115930	1680	1680	1680	1680	0
449	20230713	130200	7115930	1680	1680	1680	1680	40
450	20230713	130100	7048730	1680	1680	1680	1680	0
451	20230713	130000	7048730	1680	1680	1680	1680	0
452	20230713	125900	7048730	1680	1675	1680	1675	195
453	20230713	125800	6721575	1675	1675	1675	1675	120
454	20230713	125700	6520575	1670	1680	1680	1670	138
455	20230713	125600	6290105	1660	1655	1660	1655	63
456	20230713	125500	6185575	1655	1655	1655	1655	45
457	20230713	125400	6111100	1680	1680	1680	1680	0
458	20230713	125300	6111100	1680	1680	1680	1680	0
459	20230713	125200	6111100	1680	1680	1680	1680	0
460	20230713	125100	6111100	1680	1680	1680	1680	0
461	20230713	125000	6111100	1680	1680	1680	1680	0
462	20230713	124900	6111100	1680	1680	1680	1680	0
463	20230713	124800	6111100	1680	1680	1680	1680	0
464	20230713	124700	6111100	1680	1680	1680	1680	0
465	20230713	124600	6111100	1680	1680	1680	1680	0
466	20230713	124500	6111100	1680	1680	1680	1680	0
467	20230713	124400	6111100	1680	1680	1680	1680	0
468	20230713	124300	6111100	1680	1680	1680	1680	0
469	20230713	124200	6111100	1680	1680	1680	1680	0
470	20230713	124100	6111100	1680	1680	1680	1680	0
471	20230713	124000	6111100	1680	1680	1680	1680	0
472	20230713	123900	6111100	1680	1680	1680	1680	0
473	20230713	123800	6111100	1680	1680	1680	1680	0
474	20230713	123700	6111100	1680	1680	1680	1680	0
475	20230713	123600	6111100	1680	1680	1680	1680	0
476	20230713	123500	6111100	1680	1680	1680	1680	0
477	20230713	123400	6111100	1680	1680	1680	1680	0
478	20230713	123300	6111100	1680	1680	1680	1680	0
479	20230713	123200	6111100	1680	1680	1680	1680	0
480	20230713	123100	6111100	1680	1680	1680	1680	0
481	20230713	123000	6111100	1680	1680	1680	1680	0
482	20230713	122900	6111100	1680	1680	1680	1680	0
483	20230713	122800	6111100	1680	1680	1680	1680	0
484	20230713	122700	6111100	1680	1680	1680	1680	0
485	20230713	122600	6111100	1680	1680	1680	1680	0
486	20230713	122500	6111100	1680	1680	1680	1680	0
487	20230713	122400	6111100	1680	1680	1680	1680	0
488	20230713	122300	6111100	1680	1680	1680	1680	0
489	20230713	122200	6111100	1680	1680	1680	1680	0
490	20230713	122100	6111100	1680	1680	1680	1680	0
491	20230713	122000	6111100	1680	1680	1680	1680	0
492	20230713	121900	6111100	1680	1680	1680	1680	0
493	20230713	121800	6111100	1680	1680	1680	1680	0
494	20230713	121700	6111100	1680	1680	1680	1680	0
495	20230713	121600	6111100	1680	1680	1680	1680	0
496	20230713	121500	6111100	1680	1680	1680	1680	0
497	20230713	121400	6111100	1680	1680	1680	1680	0
498	20230713	121300	6111100	1680	1680	1680	1680	0
499	20230713	121200	6111100	1680	1680	1680	1680	0
500	20230713	121100	6111100	1680	1680	1680	1680	0
501	20230713	121000	6111100	1680	1680	1680	1680	0
502	20230713	120900	6111100	1680	1680	1680	1680	0
503	20230713	120800	6111100	1680	1680	1680	1680	0
504	20230713	120700	6111100	1680	1680	1680	1680	0
505	20230713	120600	6111100	1680	1680	1680	1680	0
506	20230713	120500	6111100	1680	1680	1680	1680	0
507	20230713	120400	6111100	1680	1680	1680	1680	0
508	20230713	120300	6111100	1680	1680	1680	1680	0
509	20230713	120200	6111100	1680	1680	1680	1680	0
510	20230713	120100	6111100	1680	1680	1680	1680	0
511	20230713	120000	6111100	1680	1680	1680	1680	0
512	20230713	115900	6111100	1680	1680	1680	1680	0
513	20230713	115800	6111100	1680	1680	1680	1680	0
514	20230713	115700	6111100	1680	1680	1680	1680	0
515	20230713	115600	6111100	1680	1680	1680	1680	0
516	20230713	115500	6111100	1680	1680	1680	1680	0
517	20230713	115400	6111100	1680	1680	1680	1680	0
518	20230713	115300	6111100	1680	1680	1680	1680	0
519	20230713	115200	6111100	1680	1680	1680	1680	0
520	20230713	115100	6111100	1680	1680	1680	1680	0
521	20230713	115000	6111100	1680	1680	1680	1680	0
522	20230713	114900	6111100	1680	1680	1680	1680	0
523	20230713	114800	6111100	1680	1680	1680	1680	0
524	20230713	114700	6111100	1680	1680	1680	1680	305
525	20230713	114600	5598700	1680	1675	1680	1675	395
526	20230713	114500	4936121	1679	1679	1679	1679	0
527	20230713	114400	4936121	1679	1679	1679	1679	0
528	20230713	114300	4936121	1679	1679	1679	1679	0
529	20230713	114200	4936121	1679	1679	1679	1679	0
530	20230713	114100	4936121	1679	1679	1679	1679	0
531	20230713	114000	4936121	1679	1679	1679	1679	0
532	20230713	113900	4936121	1679	1679	1679	1679	0
533	20230713	113800	4936121	1679	1679	1679	1679	0
534	20230713	113700	4936121	1679	1679	1679	1679	0
535	20230713	113600	4936121	1679	1679	1679	1679	0
536	20230713	113500	4936121	1679	1679	1679	1679	0
537	20230713	113400	4936121	1679	1679	1679	1679	0
538	20230713	113300	4936121	1679	1679	1679	1679	0
539	20230713	113200	4936121	1679	1679	1679	1679	0
540	20230713	113100	4936121	1679	1679	1679	1679	0
541	20230713	113000	4936121	1679	1679	1679	1679	0
542	20230713	112900	4936121	1679	1679	1679	1679	0
543	20230713	112800	4936121	1679	1679	1679	1679	0
544	20230713	112700	4936121	1679	1679	1679	1679	0
545	20230713	112600	4936121	1679	1679	1679	1679	0
546	20230713	112500	4936121	1679	1679	1679	1679	0
547	20230713	112400	4936121	1679	1679	1679	1679	0
548	20230713	112300	4936121	1679	1679	1679	1679	0
549	20230713	112200	4936121	1679	1679	1679	1679	0
550	20230713	112100	4936121	1679	1679	1679	1679	0
551	20230713	112000	4936121	1679	1679	1679	1679	0
552	20230713	111900	4936121	1679	1679	1679	1679	0
553	20230713	111800	4936121	1679	1679	1679	1679	0
554	20230713	111700	4936121	1679	1679	1679	1679	0
555	20230713	111600	4936121	1679	1679	1679	1679	0
556	20230713	111500	4936121	1679	1679	1679	1679	0
557	20230713	111400	4936121	1679	1679	1679	1679	0
558	20230713	111300	4936121	1679	1679	1679	1679	0
559	20230713	111200	4936121	1679	1679	1679	1679	0
560	20230713	111100	4936121	1679	1679	1679	1679	0
561	20230713	111000	4936121	1679	1679	1679	1679	0
562	20230713	110900	4936121	1679	1679	1679	1679	0
563	20230713	110800	4936121	1679	1679	1679	1679	0
564	20230713	110700	4936121	1679	1679	1679	1679	0
565	20230713	110600	4936121	1679	1679	1679	1679	0
566	20230713	110500	4936121	1679	1679	1679	1679	0
567	20230713	110400	4936121	1679	1679	1679	1679	0
568	20230713	110300	4936121	1679	1679	1679	1679	0
569	20230713	110200	4936121	1679	1679	1679	1679	0
570	20230713	110100	4936121	1679	1679	1679	1679	0
571	20230713	110000	4936121	1679	1679	1679	1679	0
572	20230713	105900	4936121	1679	1679	1679	1679	0
573	20230713	105800	4936121	1679	1679	1679	1679	0
574	20230713	105700	4936121	1679	1679	1679	1679	0
575	20230713	105600	4936121	1679	1679	1679	1679	0
576	20230713	105500	4936121	1679	1679	1679	1679	0
577	20230713	105400	4936121	1679	1679	1679	1679	0
578	20230713	105300	4936121	1679	1679	1679	1679	0
579	20230713	105200	4936121	1679	1679	1679	1679	0
580	20230713	105100	4936121	1679	1678	1679	1678	354
581	20230713	105000	4342067	1678	1678	1678	1678	46
582	20230713	104900	4264879	1680	1680	1680	1680	0
583	20230713	104800	4264879	1680	1680	1680	1680	0
584	20230713	104700	4264879	1680	1680	1680	1680	0
585	20230713	104600	4264879	1680	1680	1680	1680	0
586	20230713	104500	4264879	1680	1680	1680	1680	0
587	20230713	104400	4264879	1680	1680	1680	1680	0
588	20230713	104300	4264879	1680	1680	1680	1680	0
589	20230713	104200	4264879	1680	1680	1680	1680	0
590	20230713	104100	4264879	1680	1680	1680	1680	0
591	20230713	104000	4264879	1680	1680	1680	1680	0
592	20230713	103900	4264879	1680	1680	1680	1680	0
593	20230713	103800	4264879	1680	1680	1680	1680	0
594	20230713	103700	4264879	1680	1680	1680	1680	0
595	20230713	103600	4264879	1680	1680	1680	1680	0
596	20230713	103500	4264879	1680	1680	1680	1680	0
597	20230713	103400	4264879	1680	1680	1680	1680	0
598	20230713	103300	4264879	1680	1680	1680	1680	0
599	20230713	103200	4264879	1680	1680	1680	1680	0
600	20230713	103100	4264879	1680	1680	1680	1680	0
601	20230713	103000	4264879	1680	1680	1680	1680	0
602	20230713	102900	4264879	1680	1680	1680	1680	0
603	20230713	102800	4264879	1680	1680	1680	1680	0
604	20230713	102700	4264879	1680	1680	1680	1680	0
605	20230713	102600	4264879	1680	1680	1680	1680	0
606	20230713	102500	4264879	1680	1680	1680	1680	0
607	20230713	102400	4264879	1680	1680	1680	1680	0
608	20230713	102300	4264879	1680	1529	1680	1529	397
609	20230713	102200	3655652	1529	1529	1529	1529	0
610	20230713	102100	3655652	1529	1529	1529	1529	1
611	20230713	102000	3654123	1529	1529	1529	1529	102
612	20230713	101900	3498165	1530	1530	1530	1530	0
613	20230713	101800	3498165	1530	1530	1530	1530	0
614	20230713	101700	3498165	1530	1530	1530	1530	0
615	20230713	101600	3498165	1530	1530	1530	1530	100
616	20230713	101500	3345165	1541	1541	1541	1541	0
617	20230713	101400	3345165	1541	1541	1541	1541	0
618	20230713	101300	3345165	1541	1541	1541	1541	200
619	20230713	101200	3036965	1541	1538	1541	1538	300
620	20230713	101100	2575132	1540	1540	1540	1540	0
621	20230713	101000	2575132	1540	1540	1540	1540	0
622	20230713	100900	2575132	1540	1540	1540	1540	0
623	20230713	100800	2575132	1540	1540	1540	1540	0
624	20230713	100700	2575132	1540	1540	1540	1540	0
625	20230713	100600	2575132	1540	1540	1540	1540	0
626	20230713	100500	2575132	1540	1540	1540	1540	0
627	20230713	100400	2575132	1540	1540	1540	1540	0
628	20230713	100300	2575132	1540	1540	1540	1540	10
629	20230713	100200	2559732	1543	1543	1543	1543	0
630	20230713	100100	2559732	1543	1543	1543	1543	0
631	20230713	100000	2559732	1543	1543	1543	1543	0
632	20230713	095900	2559732	1543	1543	1543	1543	0
633	20230713	095800	2559732	1543	1543	1543	1543	0
634	20230713	095700	2559732	1543	1543	1543	1543	1
635	20230713	095600	2558189	1376	1377	1377	1376	400
636	20230713	095500	2007589	1680	1680	1680	1680	0
637	20230713	095400	2007589	1680	1680	1680	1680	0
638	20230713	095300	2007589	1680	1680	1680	1680	0
639	20230713	095200	2007589	1680	1680	1680	1680	0
640	20230713	095100	2007589	1680	1680	1680	1680	0
641	20230713	095000	2007589	1680	1680	1680	1680	0
642	20230713	094900	2007589	1680	1680	1680	1680	0
643	20230713	094800	2007589	1680	1680	1680	1523	14
644	20230713	094700	1984540	1675	1670	1675	1670	195
645	20230713	094600	1658400	1683	1683	1683	1683	0
646	20230713	094500	1658400	1683	1683	1683	1683	0
647	20230713	094400	1658400	1683	1683	1683	1683	0
648	20230713	094300	1658400	1683	1683	1683	1683	0
649	20230713	094200	1658400	1683	1683	1683	1683	0
650	20230713	094100	1658400	1683	1683	1683	1683	0
651	20230713	094000	1658400	1683	1683	1683	1683	0
652	20230713	093900	1658400	1683	1683	1683	1683	0
653	20230713	093800	1658400	1683	1683	1683	1683	0
654	20230713	093700	1658400	1683	1683	1683	1683	0
655	20230713	093600	1658400	1683	1683	1683	1683	0
656	20230713	093500	1658400	1683	1683	1683	1683	1
657	20230713	093400	1656717	1370	1370	1370	1370	0
658	20230713	093300	1656717	1370	1370	1370	1370	0
659	20230713	093200	1656717	1370	1400	1400	1370	1099
660	20230713	093100	140589	1740	1740	1740	1740	0
661	20230713	093000	140589	1740	1740	1740	1740	0
662	20230713	092900	140589	1740	1740	1740	1740	0
663	20230713	092800	140589	1740	1740	1740	1740	0
664	20230713	092700	140589	1740	1740	1740	1740	0
665	20230713	092600	140589	1740	1740	1740	1740	0
666	20230713	092500	140589	1740	1740	1740	1740	0
667	20230713	092400	140589	1740	1740	1740	1740	0
668	20230713	092300	140589	1740	1740	1740	1740	0
669	20230713	092200	140589	1740	1740	1740	1740	1
670	20230713	092100	138849	1370	1370	1370	1370	0
671	20230713	092000	138849	1370	1370	1370	1370	0
672	20230713	091900	138849	1370	1370	1370	1370	0
673	20230713	091800	138849	1370	1370	1370	1370	0
674	20230713	091700	138849	1370	1370	1370	1370	0
675	20230713	091600	138849	1370	1371	1371	1370	100
676	20230713	091500	1750	1750	1750	1750	1750	0
677	20230713	091400	1750	1750	1750	1750	1750	0
678	20230713	091300	1750	1750	1750	1750	1750	0
679	20230713	091200	1750	1750	1750	1750	1750	0
680	20230713	091100	1750	1750	1750	1750	1750	0
681	20230713	091000	1750	1750	1750	1750	1750	0
682	20230713	090900	1750	1750	1750	1750	1750	0
683	20230713	090800	1750	1750	1750	1750	1750	0
684	20230713	090700	1750	1750	1750	1750	1750	0
685	20230713	090600	1750	1750	1750	1750	1750	0
686	20230713	090500	1750	1750	1750	1750	1750	0
687	20230713	090400	1750	1750	1750	1750	1750	0
688	20230713	090300	1750	1750	1750	1750	1750	0
689	20230713	090200	1750	1750	1750	1750	1750	0
690	20230713	090100	1750	1750	1750	1750	1750	0
691	20230713	090000	1750	1750	1750	1750	1750	1