KissMeData/180060/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	201400	2466360	8680	8680	8680	8680	1
3	20230718	201300	2466360	8680	8680	8680	8680	0
4	20230718	201200	2466360	8680	8680	8680	8680	0
5	20230718	201100	2466360	8680	8680	8680	8680	0
6	20230718	201000	2466360	8680	8680	8680	8680	0
7	20230718	200900	2466360	8680	8680	8680	8680	0
8	20230718	200800	2466360	8680	8680	8680	8680	0
9	20230718	200700	2466360	8680	8680	8680	8680	0
10	20230718	200600	2466360	8680	8680	8680	8680	0
11	20230718	200500	2466360	8680	8680	8680	8680	0
12	20230718	200400	2466360	8680	8680	8680	8680	0
13	20230718	200300	2466360	8680	8680	8680	8680	0
14	20230718	200200	2466360	8680	8680	8680	8680	0
15	20230718	200100	2466360	8680	8680	8680	8680	0
16	20230718	200000	2466360	8680	8680	8680	8680	0
17	20230718	195900	2466360	8680	8680	8680	8680	0
18	20230718	195800	2466360	8680	8680	8680	8680	0
19	20230718	195700	2466360	8680	8680	8680	8680	0
20	20230718	195600	2466360	8680	8680	8680	8680	0
21	20230718	195500	2466360	8680	8680	8680	8680	0
22	20230718	195400	2466360	8680	8680	8680	8680	0
23	20230718	195300	2466360	8680	8680	8680	8680	0
24	20230718	195200	2466360	8680	8680	8680	8680	0
25	20230718	195100	2466360	8680	8680	8680	8680	0
26	20230718	195000	2466360	8680	8680	8680	8680	0
27	20230718	194900	2466360	8680	8680	8680	8680	0
28	20230718	194800	2466360	8680	8680	8680	8680	0
29	20230718	194700	2466360	8680	8680	8680	8680	0
30	20230718	194600	2466360	8680	8680	8680	8680	0
31	20230718	194500	2466360	8680	8680	8680	8680	0
32	20230718	194400	2466360	8680	8680	8680	8680	1
33	20230718	194300	2466360	8680	8680	8680	8680	0
34	20230718	194200	2466360	8680	8680	8680	8680	0
35	20230718	194100	2466360	8680	8680	8680	8680	0
36	20230718	194000	2466360	8680	8680	8680	8680	0
37	20230718	193900	2466360	8680	8680	8680	8680	0
38	20230718	193800	2466360	8680	8680	8680	8680	0
39	20230718	193700	2466360	8680	8680	8680	8680	0
40	20230718	193600	2466360	8680	8680	8680	8680	0
41	20230718	193500	2466360	8680	8680	8680	8680	0
42	20230718	193400	2466360	8680	8680	8680	8680	0
43	20230718	193300	2466360	8680	8680	8680	8680	0
44	20230718	193200	2466360	8680	8680	8680	8680	0
45	20230718	193100	2466360	8680	8680	8680	8680	0
46	20230718	193000	2466360	8680	8680	8680	8680	0
47	20230718	192900	2466360	8680	8680	8680	8680	0
48	20230718	192800	2466360	8680	8680	8680	8680	0
49	20230718	192700	2466360	8680	8680	8680	8680	0
50	20230718	192600	2466360	8680	8680	8680	8680	0
51	20230718	192500	2466360	8680	8680	8680	8680	0
52	20230718	192400	2466360	8680	8680	8680	8680	0
53	20230718	192300	2466360	8680	8680	8680	8680	0
54	20230718	192200	2466360	8680	8680	8680	8680	0
55	20230718	192100	2466360	8680	8680	8680	8680	0
56	20230718	192000	2466360	8680	8680	8680	8680	0
57	20230718	191900	2466360	8680	8680	8680	8680	0
58	20230718	191800	2466360	8680	8680	8680	8680	0
59	20230718	191700	2466360	8680	8680	8680	8680	0
60	20230718	191600	2466360	8680	8680	8680	8680	0
61	20230718	191500	2466360	8680	8680	8680	8680	0
62	20230718	191400	2466360	8680	8680	8680	8680	1
63	20230718	191300	2466360	8680	8680	8680	8680	0
64	20230718	191200	2466360	8680	8680	8680	8680	0
65	20230718	191100	2466360	8680	8680	8680	8680	0
66	20230718	191000	2466360	8680	8680	8680	8680	0
67	20230718	190900	2466360	8680	8680	8680	8680	0
68	20230718	190800	2466360	8680	8680	8680	8680	0
69	20230718	190700	2466360	8680	8680	8680	8680	0
70	20230718	190600	2466360	8680	8680	8680	8680	0
71	20230718	190500	2466360	8680	8680	8680	8680	0
72	20230718	190400	2466360	8680	8680	8680	8680	0
73	20230718	190300	2466360	8680	8680	8680	8680	0
74	20230718	190200	2466360	8680	8680	8680	8680	0
75	20230718	190100	2466360	8680	8680	8680	8680	0
76	20230718	190000	2466360	8680	8680	8680	8680	0
77	20230718	185900	2466360	8680	8680	8680	8680	0
78	20230718	185800	2466360	8680	8680	8680	8680	0
79	20230718	185700	2466360	8680	8680	8680	8680	0
80	20230718	185600	2466360	8680	8680	8680	8680	0
81	20230718	185500	2466360	8680	8680	8680	8680	0
82	20230718	185400	2466360	8680	8680	8680	8680	0
83	20230718	185300	2466360	8680	8680	8680	8680	0
84	20230718	185200	2466360	8680	8680	8680	8680	0
85	20230718	185100	2466360	8680	8680	8680	8680	0
86	20230718	185000	2466360	8680	8680	8680	8680	0
87	20230718	184900	2466360	8680	8680	8680	8680	0
88	20230718	184800	2466360	8680	8680	8680	8680	0
89	20230718	184700	2466360	8680	8680	8680	8680	0
90	20230718	184600	2466360	8680	8680	8680	8680	0
91	20230718	184500	2466360	8680	8680	8680	8680	0
92	20230718	184400	2466360	8680	8680	8680	8680	1
93	20230718	184300	2466360	8680	8680	8680	8680	0
94	20230718	184200	2466360	8680	8680	8680	8680	0
95	20230718	184100	2466360	8680	8680	8680	8680	0
96	20230718	184000	2466360	8680	8680	8680	8680	0
97	20230718	183900	2466360	8680	8680	8680	8680	0
98	20230718	183800	2466360	8680	8680	8680	8680	0
99	20230718	183700	2466360	8680	8680	8680	8680	0
100	20230718	183600	2466360	8680	8680	8680	8680	0
101	20230718	183500	2466360	8680	8680	8680	8680	0
102	20230718	183400	2466360	8680	8680	8680	8680	0
103	20230718	183300	2466360	8680	8680	8680	8680	0
104	20230718	183200	2466360	8680	8680	8680	8680	0
105	20230718	183100	2466360	8680	8680	8680	8680	0
106	20230718	183000	2466360	8680	8680	8680	8680	0
107	20230718	182900	2466360	8680	8680	8680	8680	0
108	20230718	182800	2466360	8680	8680	8680	8680	0
109	20230718	182700	2466360	8680	8680	8680	8680	0
110	20230718	182600	2466360	8680	8680	8680	8680	0
111	20230718	182500	2466360	8680	8680	8680	8680	0
112	20230718	182400	2466360	8680	8680	8680	8680	0
113	20230718	182300	2466360	8680	8680	8680	8680	0
114	20230718	182200	2466360	8680	8680	8680	8680	0
115	20230718	182100	2466360	8680	8680	8680	8680	0
116	20230718	182000	2466360	8680	8680	8680	8680	0
117	20230718	181900	2466360	8680	8680	8680	8680	0
118	20230718	181800	2466360	8680	8680	8680	8680	0
119	20230718	181700	2466360	8680	8680	8680	8680	0
120	20230718	181600	2466360	8680	8680	8680	8680	0
121	20230718	181500	2466360	8680	8680	8680	8680	0
122	20230718	181400	2466360	8680	8680	8680	8680	1
123	20230718	181300	2466360	8680	8680	8680	8680	0
124	20230718	181200	2466360	8680	8680	8680	8680	0
125	20230718	181100	2466360	8680	8680	8680	8680	0
126	20230718	181000	2466360	8680	8680	8680	8680	0
127	20230718	180900	2466360	8680	8680	8680	8680	0
128	20230718	180800	2466360	8680	8680	8680	8680	0
129	20230718	180700	2466360	8680	8680	8680	8680	0
130	20230718	180600	2466360	8680	8680	8680	8680	0
131	20230718	180500	2466360	8680	8680	8680	8680	0
132	20230718	180400	2466360	8680	8680	8680	8680	0
133	20230718	180300	2466360	8680	8680	8680	8680	0
134	20230718	180200	2466360	8680	8680	8680	8680	0
135	20230718	180100	2466360	8680	8680	8680	8680	0
136	20230718	180000	2466360	8680	8680	8680	8680	0
137	20230718	175900	2466360	8680	8680	8680	8680	0
138	20230718	175800	2466360	8680	8680	8680	8680	0
139	20230718	175700	2466360	8680	8680	8680	8680	0
140	20230718	175600	2466360	8680	8680	8680	8680	0
141	20230718	175500	2466360	8680	8680	8680	8680	0
142	20230718	175400	2466360	8680	8680	8680	8680	0
143	20230718	175300	2466360	8680	8680	8680	8680	0
144	20230718	175200	2466360	8680	8680	8680	8680	0
145	20230718	175100	2466360	8680	8680	8680	8680	0
146	20230718	175000	2466360	8680	8680	8680	8680	0
147	20230718	174900	2466360	8680	8680	8680	8680	0
148	20230718	174800	2466360	8680	8680	8680	8680	0
149	20230718	174700	2466360	8680	8680	8680	8680	0
150	20230718	174600	2466360	8680	8680	8680	8680	0
151	20230718	174500	2466360	8680	8680	8680	8680	0
152	20230718	174400	2466360	8680	8680	8680	8680	1
153	20230718	174300	2466360	8680	8680	8680	8680	0
154	20230718	174200	2466360	8680	8680	8680	8680	0
155	20230718	174100	2466360	8680	8680	8680	8680	0
156	20230718	174000	2466360	8680	8680	8680	8680	0
157	20230718	173900	2466360	8680	8680	8680	8680	0
158	20230718	173800	2466360	8680	8680	8680	8680	0
159	20230718	173700	2466360	8680	8680	8680	8680	0
160	20230718	173600	2466360	8680	8680	8680	8680	0
161	20230718	173500	2466360	8680	8680	8680	8680	0
162	20230718	173400	2466360	8680	8680	8680	8680	0
163	20230718	173300	2466360	8680	8680	8680	8680	0
164	20230718	173200	2466360	8680	8680	8680	8680	0
165	20230718	173100	2466360	8680	8680	8680	8680	0
166	20230718	173000	2466360	8680	8680	8680	8680	0
167	20230718	172900	2466360	8680	8680	8680	8680	0
168	20230718	172800	2466360	8680	8680	8680	8680	0
169	20230718	172700	2466360	8680	8680	8680	8680	0
170	20230718	172600	2466360	8680	8680	8680	8680	0
171	20230718	172500	2466360	8680	8680	8680	8680	0
172	20230718	172400	2466360	8680	8680	8680	8680	0
173	20230718	172300	2466360	8680	8680	8680	8680	0
174	20230718	172200	2466360	8680	8680	8680	8680	0
175	20230718	172100	2466360	8680	8680	8680	8680	0
176	20230718	172000	2466360	8680	8680	8680	8680	0
177	20230718	171900	2466360	8680	8680	8680	8680	0
178	20230718	171800	2466360	8680	8680	8680	8680	0
179	20230718	171700	2466360	8680	8680	8680	8680	0
180	20230718	171600	2466360	8680	8680	8680	8680	0
181	20230718	171500	2466360	8680	8680	8680	8680	0
182	20230718	171400	2466360	8680	8680	8680	8680	1
183	20230718	171300	2466360	8680	8680	8680	8680	0
184	20230718	171200	2466360	8680	8680	8680	8680	0
185	20230718	171100	2466360	8680	8680	8680	8680	0
186	20230718	171000	2466360	8680	8680	8680	8680	0
187	20230718	170900	2466360	8680	8680	8680	8680	0
188	20230718	170800	2466360	8680	8680	8680	8680	0
189	20230718	170700	2466360	8680	8680	8680	8680	0
190	20230718	170600	2466360	8680	8680	8680	8680	0
191	20230718	170500	2466360	8680	8680	8680	8680	0
192	20230718	170400	2466360	8680	8680	8680	8680	0
193	20230718	170300	2466360	8680	8680	8680	8680	0
194	20230718	170200	2466360	8680	8680	8680	8680	0
195	20230718	170100	2466360	8680	8680	8680	8680	0
196	20230718	170000	2466360	8680	8680	8680	8680	0
197	20230718	165900	2466360	8680	8680	8680	8680	0
198	20230718	165800	2466360	8680	8680	8680	8680	0
199	20230718	165700	2466360	8680	8680	8680	8680	0
200	20230718	165600	2466360	8680	8680	8680	8680	0
201	20230718	165500	2466360	8680	8680	8680	8680	0
202	20230718	165400	2466360	8680	8680	8680	8680	0
203	20230718	165300	2466360	8680	8680	8680	8680	0
204	20230718	165200	2466360	8680	8680	8680	8680	0
205	20230718	165100	2466360	8680	8680	8680	8680	0
206	20230718	165000	2466360	8680	8680	8680	8680	0
207	20230718	164900	2466360	8680	8680	8680	8680	0
208	20230718	164800	2466360	8680	8680	8680	8680	0
209	20230718	164700	2466360	8680	8680	8680	8680	0
210	20230718	164600	2466360	8680	8680	8680	8680	0
211	20230718	164500	2466360	8680	8680	8680	8680	0
212	20230718	164400	2466360	8680	8680	8680	8680	1
213	20230718	164300	2466360	8680	8680	8680	8680	0
214	20230718	164200	2466360	8680	8680	8680	8680	0
215	20230718	164100	2466360	8680	8680	8680	8680	0
216	20230718	164000	2466360	8680	8680	8680	8680	0
217	20230718	163900	2466360	8680	8680	8680	8680	0
218	20230718	163800	2466360	8680	8680	8680	8680	0
219	20230718	163700	2466360	8680	8680	8680	8680	0
220	20230718	163600	2466360	8680	8680	8680	8680	0
221	20230718	163500	2466360	8680	8680	8680	8680	0
222	20230718	163400	2466360	8680	8680	8680	8680	0
223	20230718	163300	2466360	8680	8680	8680	8680	0
224	20230718	163200	2466360	8680	8680	8680	8680	0
225	20230718	163100	2466360	8680	8680	8680	8680	0
226	20230718	163000	2466360	8680	8680	8680	8680	0
227	20230718	162900	2466360	8680	8680	8680	8680	0
228	20230718	162800	2466360	8680	8680	8680	8680	0
229	20230718	162700	2466360	8680	8680	8680	8680	0
230	20230718	162600	2466360	8680	8680	8680	8680	0
231	20230718	162500	2466360	8680	8680	8680	8680	0
232	20230718	162400	2466360	8680	8680	8680	8680	0
233	20230718	162300	2466360	8680	8680	8680	8680	0
234	20230718	162200	2466360	8680	8680	8680	8680	0
235	20230718	162100	2466360	8680	8680	8680	8680	0
236	20230718	162000	2466360	8680	8680	8680	8680	0
237	20230718	161900	2466360	8680	8680	8680	8680	0
238	20230718	161800	2466360	8680	8680	8680	8680	0
239	20230718	161700	2466360	8680	8680	8680	8680	0
240	20230718	161600	2466360	8680	8680	8680	8680	0
241	20230718	161500	2466360	8680	8680	8680	8680	0
242	20230718	161400	2466360	8680	8680	8680	8680	1
243	20230718	161300	2466360	8680	8680	8680	8680	0
244	20230718	161200	2466360	8680	8680	8680	8680	0
245	20230718	161100	2466360	8680	8680	8680	8680	0
246	20230718	161000	2466360	8680	8680	8680	8680	0
247	20230718	160900	2466360	8680	8680	8680	8680	0
248	20230718	160800	2466360	8680	8680	8680	8680	0
249	20230718	160700	2466360	8680	8680	8680	8680	0
250	20230718	160600	2466360	8680	8680	8680	8680	0
251	20230718	160500	2466360	8680	8680	8680	8680	0
252	20230718	160400	2466360	8680	8680	8680	8680	0
253	20230718	160300	2466360	8680	8680	8680	8680	0
254	20230718	160200	2466360	8680	8680	8680	8680	0
255	20230718	160100	2466360	8680	8680	8680	8680	0
256	20230718	160000	2466360	8680	8680	8680	8680	0
257	20230718	155900	2466360	8680	8680	8680	8680	0
258	20230718	155800	2466360	8680	8680	8680	8680	0
259	20230718	155700	2466360	8680	8680	8680	8680	0
260	20230718	155600	2466360	8680	8680	8680	8680	0
261	20230718	155500	2466360	8680	8680	8680	8680	0
262	20230718	155400	2466360	8680	8680	8680	8680	0
263	20230718	155300	2466360	8680	8680	8680	8680	0
264	20230718	155200	2466360	8680	8680	8680	8680	0
265	20230718	155100	2466360	8680	8680	8680	8680	0
266	20230718	155000	2466360	8680	8680	8680	8680	0
267	20230718	154900	2466360	8680	8680	8680	8680	0
268	20230718	154800	2466360	8680	8680	8680	8680	0
269	20230718	154700	2466360	8680	8680	8680	8680	0
270	20230718	154600	2466360	8680	8680	8680	8680	0
271	20230718	154500	2466360	8680	8680	8680	8680	0
272	20230718	154400	2466360	8680	8680	8680	8680	1
273	20230718	154300	2466360	8680	8680	8680	8680	0
274	20230718	154200	2466360	8680	8680	8680	8680	0
275	20230718	154100	2466360	8680	8680	8680	8680	0
276	20230718	154000	2466360	8680	8680	8680	8680	0
277	20230718	153900	2466360	8680	8680	8680	8680	0
278	20230718	153800	2466360	8680	8680	8680	8680	0
279	20230718	153700	2466360	8680	8680	8680	8680	0
280	20230718	153600	2466360	8680	8680	8680	8680	0
281	20230718	153500	2466360	8680	8680	8680	8680	0
282	20230718	153400	2466360	8680	8680	8680	8680	0
283	20230718	153300	2466360	8680	8680	8680	8680	0
284	20230718	153200	2466360	8680	8680	8680	8680	0
285	20230718	153100	2466360	8680	8680	8680	8680	0
286	20230718	153000	2466360	8680	8680	8680	8680	0
287	20230718	152900	2466360	8680	8680	8680	8680	0
288	20230718	152800	2466360	8680	8680	8680	8680	0
289	20230718	152700	2466360	8680	8680	8680	8680	0
290	20230718	152600	2466360	8680	8680	8680	8680	0
291	20230718	152500	2466360	8680	8680	8680	8680	0
292	20230718	152400	2466360	8680	8680	8680	8680	0
293	20230718	152300	2466360	8680	8680	8680	8680	0
294	20230718	152200	2466360	8680	8680	8680	8680	0
295	20230718	152100	2466360	8680	8680	8680	8680	0
296	20230718	152000	2466360	8680	8680	8680	8680	0
297	20230718	151900	2466360	8680	8680	8680	8680	0
298	20230718	151800	2466360	8680	8680	8680	8680	0
299	20230718	151700	2466360	8680	8680	8680	8680	0
300	20230718	151600	2466360	8680	8680	8680	8680	0
301	20230718	151500	2466360	8680	8680	8680	8680	0
302	20230718	151400	2466360	8680	8680	8680	8680	0
303	20230718	151300	2466360	8680	8680	8680	8680	0
304	20230718	151200	2466360	8680	8680	8680	8680	0
305	20230718	151100	2466360	8680	8680	8680	8680	0
306	20230718	151000	2466360	8680	8680	8680	8680	0
307	20230718	150900	2466360	8680	8680	8680	8680	0
308	20230718	150800	2466360	8680	8680	8680	8680	0
309	20230718	150700	2466360	8680	8680	8680	8680	0
310	20230718	150600	2466360	8680	8680	8680	8680	0
311	20230718	150500	2466360	8680	8680	8680	8680	0
312	20230718	150400	2466360	8680	8680	8680	8680	0
313	20230718	150300	2466360	8680	8680	8680	8680	0
314	20230718	150200	2466360	8680	8680	8680	8680	0
315	20230718	150100	2466360	8680	8680	8680	8680	0
316	20230718	150000	2466360	8680	8680	8680	8680	0
317	20230718	145900	2466360	8680	8680	8680	8680	0
318	20230718	145800	2466360	8680	8680	8680	8680	0
319	20230718	145700	2466360	8680	8680	8680	8680	0
320	20230718	145600	2466360	8680	8680	8680	8680	0
321	20230718	145500	2466360	8680	8680	8680	8680	0
322	20230718	145400	2466360	8680	8680	8680	8680	0
323	20230718	145300	2466360	8680	8680	8680	8680	0
324	20230718	145200	2466360	8680	8680	8680	8680	0
325	20230718	145100	2466360	8680	8680	8680	8680	0
326	20230718	145000	2466360	8680	8680	8680	8680	0
327	20230718	144900	2466360	8680	8680	8680	8680	0
328	20230718	144800	2466360	8680	8680	8680	8680	0
329	20230718	144700	2466360	8680	8680	8680	8680	0
330	20230718	144600	2466360	8680	8680	8680	8680	0
331	20230718	144500	2466360	8680	8680	8680	8680	0
332	20230718	144400	2466360	8680	8680	8680	8680	0
333	20230718	144300	2466360	8680	8680	8680	8680	0
334	20230718	144200	2466360	8680	8680	8680	8680	0
335	20230718	144100	2466360	8680	8680	8680	8680	0
336	20230718	144000	2466360	8680	8680	8680	8680	0
337	20230718	143900	2466360	8680	8680	8680	8680	0
338	20230718	143800	2466360	8680	8680	8680	8680	0
339	20230718	143700	2466360	8680	8680	8680	8680	0
340	20230718	143600	2466360	8680	8680	8680	8680	0
341	20230718	143500	2466360	8680	8680	8680	8680	0
342	20230718	143400	2466360	8680	8680	8680	8680	0
343	20230718	143300	2466360	8680	8680	8680	8680	0
344	20230718	143200	2466360	8680	8680	8680	8680	0
345	20230718	143100	2466360	8680	8680	8680	8680	0
346	20230718	143000	2466360	8680	8680	8680	8680	0
347	20230718	142900	2466360	8680	8680	8680	8680	0
348	20230718	142800	2466360	8680	8680	8680	8680	0
349	20230718	142700	2466360	8680	8680	8680	8680	0
350	20230718	142600	2466360	8680	8680	8680	8680	0
351	20230718	142500	2466360	8680	8680	8680	8680	0
352	20230718	142400	2466360	8680	8680	8680	8680	0
353	20230718	142300	2466360	8680	8680	8680	8680	0
354	20230718	142200	2466360	8680	8680	8680	8680	0
355	20230718	142100	2466360	8680	8680	8680	8680	0
356	20230718	142000	2466360	8680	8680	8680	8680	0
357	20230718	141900	2466360	8680	8680	8680	8680	0
358	20230718	141800	2466360	8680	8680	8680	8680	0
359	20230718	141700	2466360	8680	8680	8680	8680	0
360	20230718	141600	2466360	8680	8680	8680	8680	0
361	20230718	141500	2466360	8680	8680	8680	8680	0
362	20230718	141400	2466360	8680	8680	8680	8680	0
363	20230718	141300	2466360	8680	8680	8680	8680	0
364	20230718	141200	2466360	8680	8680	8680	8680	0
365	20230718	141100	2466360	8680	8680	8680	8680	0
366	20230718	141000	2466360	8680	8680	8680	8680	0
367	20230718	140900	2466360	8680	8680	8680	8680	0
368	20230718	140800	2466360	8680	8680	8680	8680	0
369	20230718	140700	2466360	8680	8680	8680	8680	0
370	20230718	140600	2466360	8680	8680	8680	8680	0
371	20230718	140500	2466360	8680	8680	8680	8680	0
372	20230718	140400	2466360	8680	8680	8680	8680	0
373	20230718	140300	2466360	8680	8680	8680	8680	0
374	20230718	140200	2466360	8680	8680	8680	8680	0
375	20230718	140100	2466360	8680	8680	8680	8680	0
376	20230718	140000	2466360	8680	8680	8680	8680	0
377	20230718	135900	2466360	8680	8680	8680	8680	0
378	20230718	135800	2466360	8680	8680	8680	8680	0
379	20230718	135700	2466360	8680	8680	8680	8680	0
380	20230718	135600	2466360	8680	8680	8680	8680	0
381	20230718	135500	2466360	8680	8680	8680	8680	0
382	20230718	135400	2466360	8680	8680	8680	8680	0
383	20230718	135300	2466360	8680	8680	8680	8680	0
384	20230718	135200	2466360	8680	8680	8680	8680	0
385	20230718	135100	2466360	8680	8680	8680	8680	0
386	20230718	135000	2466360	8680	8680	8680	8680	0
387	20230718	134900	2466360	8680	8680	8680	8680	0
388	20230718	134800	2466360	8680	8680	8680	8680	0
389	20230718	134700	2466360	8680	8680	8680	8680	0
390	20230718	134600	2466360	8680	8680	8680	8680	0
391	20230718	134500	2466360	8680	8680	8680	8680	0
392	20230718	134400	2466360	8680	8680	8680	8680	0
393	20230718	134300	2466360	8680	8680	8680	8680	0
394	20230718	134200	2466360	8680	8680	8680	8680	0
395	20230718	134100	2466360	8680	8680	8680	8680	0
396	20230718	134000	2466360	8680	8680	8680	8680	0
397	20230718	133900	2466360	8680	8680	8680	8680	0
398	20230718	133800	2466360	8680	8680	8680	8680	0
399	20230718	133700	2466360	8680	8680	8680	8680	0
400	20230718	133600	2466360	8680	8680	8680	8680	0
401	20230718	133500	2466360	8680	8680	8680	8680	0
402	20230718	133400	2466360	8680	8680	8680	8680	0
403	20230718	133300	2466360	8680	8680	8680	8680	0
404	20230718	133200	2466360	8680	8680	8680	8680	0
405	20230718	133100	2466360	8680	8680	8680	8680	0
406	20230718	133000	2466360	8680	8680	8680	8680	0
407	20230718	132900	2466360	8680	8680	8680	8680	0
408	20230718	132800	2466360	8680	8680	8680	8680	0
409	20230718	132700	2466360	8680	8680	8680	8680	0
410	20230718	132600	2466360	8680	8680	8680	8680	0
411	20230718	132500	2466360	8680	8680	8680	8680	0
412	20230718	132400	2466360	8680	8680	8680	8680	0
413	20230718	132300	2466360	8680	8680	8680	8680	0
414	20230718	132200	2466360	8680	8680	8680	8680	0
415	20230718	132100	2466360	8680	8680	8680	8680	0
416	20230718	132000	2466360	8680	8680	8680	8680	0
417	20230718	131900	2466360	8680	8680	8680	8680	0
418	20230718	131800	2466360	8680	8680	8680	8680	0
419	20230718	131700	2466360	8680	8680	8680	8680	0
420	20230718	131600	2466360	8680	8680	8680	8680	0
421	20230718	131500	2466360	8680	8680	8680	8680	0
422	20230718	131400	2466360	8680	8680	8680	8680	0
423	20230718	131300	2466360	8680	8680	8680	8680	0
424	20230718	131200	2466360	8680	8680	8680	8680	0
425	20230718	131100	2466360	8680	8680	8680	8680	0
426	20230718	131000	2466360	8680	8680	8680	8680	0
427	20230718	130900	2466360	8680	8680	8680	8680	0
428	20230718	130800	2466360	8680	8680	8680	8680	0
429	20230718	130700	2466360	8680	8680	8680	8680	0
430	20230718	130600	2466360	8680	8680	8680	8680	0
431	20230718	130500	2466360	8680	8680	8680	8680	0
432	20230718	130400	2466360	8680	8680	8680	8680	0
433	20230718	130300	2466360	8680	8680	8680	8680	0
434	20230718	130200	2466360	8680	8680	8680	8680	0
435	20230718	130100	2466360	8680	8680	8680	8680	0
436	20230718	130000	2466360	8680	8680	8680	8680	0
437	20230718	125900	2466360	8680	8680	8680	8680	0
438	20230718	125800	2466360	8680	8680	8680	8680	1
439	20230718	125700	2457680	8730	8730	8730	8730	0
440	20230718	125600	2457680	8730	8730	8730	8730	0
441	20230718	125500	2457680	8730	8730	8730	8730	0
442	20230718	125400	2457680	8730	8730	8730	8730	0
443	20230718	125300	2457680	8730	8730	8730	8730	0
444	20230718	125200	2457680	8730	8730	8730	8730	0
445	20230718	125100	2457680	8730	8730	8730	8730	0
446	20230718	125000	2457680	8730	8730	8730	8730	0
447	20230718	124900	2457680	8730	8730	8730	8730	0
448	20230718	124800	2457680	8730	8730	8730	8730	0
449	20230718	124700	2457680	8730	8730	8730	8730	0
450	20230718	124600	2457680	8730	8730	8730	8730	0
451	20230718	124500	2457680	8730	8730	8730	8730	0
452	20230718	124400	2457680	8730	8730	8730	8730	0
453	20230718	124300	2457680	8730	8730	8730	8730	0
454	20230718	124200	2457680	8730	8730	8730	8730	0
455	20230718	124100	2457680	8730	8730	8730	8730	0
456	20230718	124000	2457680	8730	8730	8730	8730	0
457	20230718	123900	2457680	8730	8730	8730	8730	0
458	20230718	123800	2457680	8730	8730	8730	8730	0
459	20230718	123700	2457680	8730	8730	8730	8730	0
460	20230718	123600	2457680	8730	8730	8730	8730	0
461	20230718	123500	2457680	8730	8730	8730	8730	0
462	20230718	123400	2457680	8730	8730	8730	8730	0
463	20230718	123300	2457680	8730	8730	8730	8730	0
464	20230718	123200	2457680	8730	8730	8730	8730	0
465	20230718	123100	2457680	8730	8730	8730	8730	0
466	20230718	123000	2457680	8730	8730	8730	8730	0
467	20230718	122900	2457680	8730	8730	8730	8730	0
468	20230718	122800	2457680	8730	8730	8730	8730	0
469	20230718	122700	2457680	8730	8730	8730	8730	0
470	20230718	122600	2457680	8730	8730	8730	8730	0
471	20230718	122500	2457680	8730	8730	8730	8730	0
472	20230718	122400	2457680	8730	8730	8730	8730	0
473	20230718	122300	2457680	8730	8730	8730	8730	0
474	20230718	122200	2457680	8730	8730	8730	8730	0
475	20230718	122100	2457680	8730	8730	8730	8730	0
476	20230718	122000	2457680	8730	8730	8730	8730	0
477	20230718	121900	2457680	8730	8730	8730	8730	0
478	20230718	121800	2457680	8730	8730	8730	8730	0
479	20230718	121700	2457680	8730	8730	8730	8730	0
480	20230718	121600	2457680	8730	8730	8730	8730	0
481	20230718	121500	2457680	8730	8730	8730	8730	0
482	20230718	121400	2457680	8730	8730	8730	8730	0
483	20230718	121300	2457680	8730	8730	8730	8730	0
484	20230718	121200	2457680	8730	8730	8730	8730	0
485	20230718	121100	2457680	8730	8730	8730	8730	0
486	20230718	121000	2457680	8730	8410	8730	8400	282
487	20230718	120900	87370	8730	8730	8730	8730	0
488	20230718	120800	87370	8730	8730	8730	8730	0
489	20230718	120700	87370	8730	8730	8730	8730	0
490	20230718	120600	87370	8730	8730	8730	8730	0
491	20230718	120500	87370	8730	8730	8730	8730	0
492	20230718	120400	87370	8730	8730	8730	8730	0
493	20230718	120300	87370	8730	8730	8730	8730	0
494	20230718	120200	87370	8730	8730	8730	8730	0
495	20230718	120100	87370	8730	8730	8730	8730	0
496	20230718	120000	87370	8730	8730	8730	8730	0
497	20230718	115900	87370	8730	8730	8730	8730	0
498	20230718	115800	87370	8730	8730	8730	8730	0
499	20230718	115700	87370	8730	8730	8730	8730	0
500	20230718	115600	87370	8730	8730	8730	8730	0
501	20230718	115500	87370	8730	8730	8730	8730	0
502	20230718	115400	87370	8730	8730	8730	8730	0
503	20230718	115300	87370	8730	8730	8730	8730	0
504	20230718	115200	87370	8730	8730	8730	8730	0
505	20230718	115100	87370	8730	8730	8730	8730	0
506	20230718	115000	87370	8730	8730	8730	8730	0
507	20230718	114900	87370	8730	8730	8730	8730	0
508	20230718	114800	87370	8730	8730	8730	8730	0
509	20230718	114700	87370	8730	8730	8730	8730	0
510	20230718	114600	87370	8730	8730	8730	8730	0
511	20230718	114500	87370	8730	8730	8730	8730	0
512	20230718	114400	87370	8730	8730	8730	8730	0
513	20230718	114300	87370	8730	8730	8730	8730	0
514	20230718	114200	87370	8730	8730	8730	8730	0
515	20230718	114100	87370	8730	8730	8730	8730	0
516	20230718	114000	87370	8730	8730	8730	8730	0
517	20230718	113900	87370	8730	8730	8730	8730	0
518	20230718	113800	87370	8730	8730	8730	8730	0
519	20230718	113700	87370	8730	8730	8730	8730	0
520	20230718	113600	87370	8730	8730	8730	8730	0
521	20230718	113500	87370	8730	8730	8730	8730	0
522	20230718	113400	87370	8730	8730	8730	8730	0
523	20230718	113300	87370	8730	8730	8730	8730	0
524	20230718	113200	87370	8730	8730	8730	8730	0
525	20230718	113100	87370	8730	8730	8730	8730	0
526	20230718	113000	87370	8730	8730	8730	8730	9
527	20230718	112900	8800	8800	8800	8800	8800	0
528	20230718	112800	8800	8800	8800	8800	8800	0
529	20230718	112700	8800	8800	8800	8800	8800	0
530	20230718	112600	8800	8800	8800	8800	8800	0
531	20230718	112500	8800	8800	8800	8800	8800	0
532	20230718	112400	8800	8800	8800	8800	8800	0
533	20230718	112300	8800	8800	8800	8800	8800	0
534	20230718	112200	8800	8800	8800	8800	8800	0
535	20230718	112100	8800	8800	8800	8800	8800	0
536	20230718	112000	8800	8800	8800	8800	8800	0
537	20230718	111900	8800	8800	8800	8800	8800	0
538	20230718	111800	8800	8800	8800	8800	8800	0
539	20230718	111700	8800	8800	8800	8800	8800	0
540	20230718	111600	8800	8800	8800	8800	8800	0
541	20230718	111500	8800	8800	8800	8800	8800	0
542	20230718	111400	8800	8800	8800	8800	8800	0
543	20230718	111300	8800	8800	8800	8800	8800	0
544	20230718	111200	8800	8800	8800	8800	8800	0
545	20230718	111100	8800	8800	8800	8800	8800	0
546	20230718	111000	8800	8800	8800	8800	8800	0
547	20230718	110900	8800	8800	8800	8800	8800	0
548	20230718	110800	8800	8800	8800	8800	8800	0
549	20230718	110700	8800	8800	8800	8800	8800	0
550	20230718	110600	8800	8800	8800	8800	8800	0
551	20230718	110500	8800	8800	8800	8800	8800	0
552	20230718	110400	8800	8800	8800	8800	8800	0
553	20230718	110300	8800	8800	8800	8800	8800	0
554	20230718	110200	8800	8800	8800	8800	8800	0
555	20230718	110100	8800	8800	8800	8800	8800	0
556	20230718	110000	8800	8800	8800	8800	8800	0
557	20230718	105900	8800	8800	8800	8800	8800	0
558	20230718	105800	8800	8800	8800	8800	8800	0
559	20230718	105700	8800	8800	8800	8800	8800	0
560	20230718	105600	8800	8800	8800	8800	8800	0
561	20230718	105500	8800	8800	8800	8800	8800	0
562	20230718	105400	8800	8800	8800	8800	8800	0
563	20230718	105300	8800	8800	8800	8800	8800	0
564	20230718	105200	8800	8800	8800	8800	8800	0
565	20230718	105100	8800	8800	8800	8800	8800	0
566	20230718	105000	8800	8800	8800	8800	8800	0
567	20230718	104900	8800	8800	8800	8800	8800	0
568	20230718	104800	8800	8800	8800	8800	8800	0
569	20230718	104700	8800	8800	8800	8800	8800	0
570	20230718	104600	8800	8800	8800	8800	8800	0
571	20230718	104500	8800	8800	8800	8800	8800	0
572	20230718	104400	8800	8800	8800	8800	8800	0
573	20230718	104300	8800	8800	8800	8800	8800	0
574	20230718	104200	8800	8800	8800	8800	8800	0
575	20230718	104100	8800	8800	8800	8800	8800	0
576	20230718	104000	8800	8800	8800	8800	8800	0
577	20230718	103900	8800	8800	8800	8800	8800	0
578	20230718	103800	8800	8800	8800	8800	8800	0
579	20230718	103700	8800	8800	8800	8800	8800	0
580	20230718	103600	8800	8800	8800	8800	8800	0
581	20230718	103500	8800	8800	8800	8800	8800	0
582	20230718	103400	8800	8800	8800	8800	8800	0
583	20230718	103300	8800	8800	8800	8800	8800	0
584	20230718	103200	8800	8800	8800	8800	8800	0
585	20230718	103100	8800	8800	8800	8800	8800	0
586	20230718	103000	8800	8800	8800	8800	8800	0
587	20230718	102900	8800	8800	8800	8800	8800	0
588	20230718	102800	8800	8800	8800	8800	8800	0
589	20230718	102700	8800	8800	8800	8800	8800	0
590	20230718	102600	8800	8800	8800	8800	8800	0
591	20230718	102500	8800	8800	8800	8800	8800	0
592	20230718	102400	8800	8800	8800	8800	8800	0
593	20230718	102300	8800	8800	8800	8800	8800	0
594	20230718	102200	8800	8800	8800	8800	8800	0
595	20230718	102100	8800	8800	8800	8800	8800	0
596	20230718	102000	8800	8800	8800	8800	8800	0
597	20230718	101900	8800	8800	8800	8800	8800	0
598	20230718	101800	8800	8800	8800	8800	8800	0
599	20230718	101700	8800	8800	8800	8800	8800	0
600	20230718	101600	8800	8800	8800	8800	8800	0
601	20230718	101500	8800	8800	8800	8800	8800	0
602	20230718	101400	8800	8800	8800	8800	8800	0
603	20230718	101300	8800	8800	8800	8800	8800	0
604	20230718	101200	8800	8800	8800	8800	8800	0
605	20230718	101100	8800	8800	8800	8800	8800	0
606	20230718	101000	8800	8800	8800	8800	8800	0
607	20230718	100900	8800	8800	8800	8800	8800	0
608	20230718	100800	8800	8800	8800	8800	8800	0
609	20230718	100700	8800	8800	8800	8800	8800	0
610	20230718	100600	8800	8800	8800	8800	8800	0
611	20230718	100500	8800	8800	8800	8800	8800	0
612	20230718	100400	8800	8800	8800	8800	8800	0
613	20230718	100300	8800	8800	8800	8800	8800	0
614	20230718	100200	8800	8800	8800	8800	8800	0
615	20230718	100100	8800	8800	8800	8800	8800	0
616	20230718	100000	8800	8800	8800	8800	8800	0
617	20230718	095900	8800	8800	8800	8800	8800	0
618	20230718	095800	8800	8800	8800	8800	8800	0
619	20230718	095700	8800	8800	8800	8800	8800	0
620	20230718	095600	8800	8800	8800	8800	8800	0
621	20230718	095500	8800	8800	8800	8800	8800	0
622	20230718	095400	8800	8800	8800	8800	8800	0
623	20230718	095300	8800	8800	8800	8800	8800	0
624	20230718	095200	8800	8800	8800	8800	8800	0
625	20230718	095100	8800	8800	8800	8800	8800	0
626	20230718	095000	8800	8800	8800	8800	8800	0
627	20230718	094900	8800	8800	8800	8800	8800	0
628	20230718	094800	8800	8800	8800	8800	8800	0
629	20230718	094700	8800	8800	8800	8800	8800	0
630	20230718	094600	8800	8800	8800	8800	8800	0
631	20230718	094500	8800	8800	8800	8800	8800	0
632	20230718	094400	8800	8800	8800	8800	8800	0
633	20230718	094300	8800	8800	8800	8800	8800	0
634	20230718	094200	8800	8800	8800	8800	8800	0
635	20230718	094100	8800	8800	8800	8800	8800	0
636	20230718	094000	8800	8800	8800	8800	8800	0
637	20230718	093900	8800	8800	8800	8800	8800	0
638	20230718	093800	8800	8800	8800	8800	8800	0
639	20230718	093700	8800	8800	8800	8800	8800	0
640	20230718	093600	8800	8800	8800	8800	8800	0
641	20230718	093500	8800	8800	8800	8800	8800	0
642	20230718	093400	8800	8800	8800	8800	8800	0
643	20230718	093300	8800	8800	8800	8800	8800	0
644	20230718	093200	8800	8800	8800	8800	8800	0
645	20230718	093100	8800	8800	8800	8800	8800	0
646	20230718	093000	8800	8800	8800	8800	8800	0
647	20230718	092900	8800	8800	8800	8800	8800	0
648	20230718	092800	8800	8800	8800	8800	8800	0
649	20230718	092700	8800	8800	8800	8800	8800	0
650	20230718	092600	8800	8800	8800	8800	8800	0
651	20230718	092500	8800	8800	8800	8800	8800	0
652	20230718	092400	8800	8800	8800	8800	8800	0
653	20230718	092300	8800	8800	8800	8800	8800	0
654	20230718	092200	8800	8800	8800	8800	8800	0
655	20230718	092100	8800	8800	8800	8800	8800	0
656	20230718	092000	8800	8800	8800	8800	8800	0
657	20230718	091900	8800	8800	8800	8800	8800	0
658	20230718	091800	8800	8800	8800	8800	8800	0
659	20230718	091700	8800	8800	8800	8800	8800	0
660	20230718	091600	8800	8800	8800	8800	8800	0
661	20230718	091500	8800	8800	8800	8800	8800	0
662	20230718	091400	8800	8800	8800	8800	8800	0
663	20230718	091300	8800	8800	8800	8800	8800	0
664	20230718	091200	8800	8800	8800	8800	8800	0
665	20230718	091100	8800	8800	8800	8800	8800	0
666	20230718	091000	8800	8800	8800	8800	8800	0
667	20230718	090900	8800	8800	8800	8800	8800	0
668	20230718	090800	8800	8800	8800	8800	8800	0
669	20230718	090700	8800	8800	8800	8800	8800	0
670	20230718	090600	8800	8800	8800	8800	8800	0
671	20230718	090500	8800	8800	8800	8800	8800	0
672	20230718	090400	8800	8800	8800	8800	8800	0
673	20230718	090300	8800	8800	8800	8800	8800	0
674	20230718	090200	8800	8800	8800	8800	8800	0
675	20230718	090100	8800	8800	8800	8800	8800	0
676	20230718	090000	8800	8800	8800	8800	8800	1