KissMeData/073540/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	194100	32434480	2705	2705	2705	2705	136
3	20230713	194000	32434480	2705	2705	2705	2705	0
4	20230713	193900	32434480	2705	2705	2705	2705	0
5	20230713	193800	32434480	2705	2705	2705	2705	0
6	20230713	193700	32434480	2705	2705	2705	2705	0
7	20230713	193600	32434480	2705	2705	2705	2705	0
8	20230713	193500	32434480	2705	2705	2705	2705	0
9	20230713	193400	32434480	2705	2705	2705	2705	0
10	20230713	193300	32434480	2705	2705	2705	2705	0
11	20230713	193200	32434480	2705	2705	2705	2705	0
12	20230713	193100	32434480	2705	2705	2705	2705	0
13	20230713	193000	32434480	2705	2705	2705	2705	0
14	20230713	192900	32434480	2705	2705	2705	2705	0
15	20230713	192800	32434480	2705	2705	2705	2705	0
16	20230713	192700	32434480	2705	2705	2705	2705	0
17	20230713	192600	32434480	2705	2705	2705	2705	0
18	20230713	192500	32434480	2705	2705	2705	2705	0
19	20230713	192400	32434480	2705	2705	2705	2705	0
20	20230713	192300	32434480	2705	2705	2705	2705	0
21	20230713	192200	32434480	2705	2705	2705	2705	0
22	20230713	192100	32434480	2705	2705	2705	2705	0
23	20230713	192000	32434480	2705	2705	2705	2705	0
24	20230713	191900	32434480	2705	2705	2705	2705	0
25	20230713	191800	32434480	2705	2705	2705	2705	0
26	20230713	191700	32434480	2705	2705	2705	2705	0
27	20230713	191600	32434480	2705	2705	2705	2705	0
28	20230713	191500	32434480	2705	2705	2705	2705	0
29	20230713	191400	32434480	2705	2705	2705	2705	0
30	20230713	191300	32434480	2705	2705	2705	2705	0
31	20230713	191200	32434480	2705	2705	2705	2705	0
32	20230713	191100	32434480	2705	2705	2705	2705	136
33	20230713	191000	32434480	2705	2705	2705	2705	0
34	20230713	190900	32434480	2705	2705	2705	2705	0
35	20230713	190800	32434480	2705	2705	2705	2705	0
36	20230713	190700	32434480	2705	2705	2705	2705	0
37	20230713	190600	32434480	2705	2705	2705	2705	0
38	20230713	190500	32434480	2705	2705	2705	2705	0
39	20230713	190400	32434480	2705	2705	2705	2705	0
40	20230713	190300	32434480	2705	2705	2705	2705	0
41	20230713	190200	32434480	2705	2705	2705	2705	0
42	20230713	190100	32434480	2705	2705	2705	2705	0
43	20230713	190000	32434480	2705	2705	2705	2705	0
44	20230713	185900	32434480	2705	2705	2705	2705	0
45	20230713	185800	32434480	2705	2705	2705	2705	0
46	20230713	185700	32434480	2705	2705	2705	2705	0
47	20230713	185600	32434480	2705	2705	2705	2705	0
48	20230713	185500	32434480	2705	2705	2705	2705	0
49	20230713	185400	32434480	2705	2705	2705	2705	0
50	20230713	185300	32434480	2705	2705	2705	2705	0
51	20230713	185200	32434480	2705	2705	2705	2705	0
52	20230713	185100	32434480	2705	2705	2705	2705	0
53	20230713	185000	32434480	2705	2705	2705	2705	0
54	20230713	184900	32434480	2705	2705	2705	2705	0
55	20230713	184800	32434480	2705	2705	2705	2705	0
56	20230713	184700	32434480	2705	2705	2705	2705	0
57	20230713	184600	32434480	2705	2705	2705	2705	0
58	20230713	184500	32434480	2705	2705	2705	2705	0
59	20230713	184400	32434480	2705	2705	2705	2705	0
60	20230713	184300	32434480	2705	2705	2705	2705	0
61	20230713	184200	32434480	2705	2705	2705	2705	0
62	20230713	184100	32434480	2705	2705	2705	2705	136
63	20230713	184000	32434480	2705	2705	2705	2705	0
64	20230713	183900	32434480	2705	2705	2705	2705	0
65	20230713	183800	32434480	2705	2705	2705	2705	0
66	20230713	183700	32434480	2705	2705	2705	2705	0
67	20230713	183600	32434480	2705	2705	2705	2705	0
68	20230713	183500	32434480	2705	2705	2705	2705	0
69	20230713	183400	32434480	2705	2705	2705	2705	0
70	20230713	183300	32434480	2705	2705	2705	2705	0
71	20230713	183200	32434480	2705	2705	2705	2705	0
72	20230713	183100	32434480	2705	2705	2705	2705	0
73	20230713	183000	32434480	2705	2705	2705	2705	0
74	20230713	182900	32434480	2705	2705	2705	2705	0
75	20230713	182800	32434480	2705	2705	2705	2705	0
76	20230713	182700	32434480	2705	2705	2705	2705	0
77	20230713	182600	32434480	2705	2705	2705	2705	0
78	20230713	182500	32434480	2705	2705	2705	2705	0
79	20230713	182400	32434480	2705	2705	2705	2705	0
80	20230713	182300	32434480	2705	2705	2705	2705	0
81	20230713	182200	32434480	2705	2705	2705	2705	0
82	20230713	182100	32434480	2705	2705	2705	2705	0
83	20230713	182000	32434480	2705	2705	2705	2705	0
84	20230713	181900	32434480	2705	2705	2705	2705	0
85	20230713	181800	32434480	2705	2705	2705	2705	0
86	20230713	181700	32434480	2705	2705	2705	2705	0
87	20230713	181600	32434480	2705	2705	2705	2705	0
88	20230713	181500	32434480	2705	2705	2705	2705	0
89	20230713	181400	32434480	2705	2705	2705	2705	0
90	20230713	181300	32434480	2705	2705	2705	2705	0
91	20230713	181200	32434480	2705	2705	2705	2705	0
92	20230713	181100	32434480	2705	2705	2705	2705	136
93	20230713	181000	32434480	2705	2705	2705	2705	0
94	20230713	180900	32434480	2705	2705	2705	2705	0
95	20230713	180800	32434480	2705	2705	2705	2705	0
96	20230713	180700	32434480	2705	2705	2705	2705	0
97	20230713	180600	32434480	2705	2705	2705	2705	0
98	20230713	180500	32434480	2705	2705	2705	2705	0
99	20230713	180400	32434480	2705	2705	2705	2705	0
100	20230713	180300	32434480	2705	2705	2705	2705	0
101	20230713	180200	32434480	2705	2705	2705	2705	0
102	20230713	180100	32434480	2705	2705	2705	2705	0
103	20230713	180000	32434480	2705	2705	2705	2705	0
104	20230713	175900	32434480	2705	2705	2705	2705	0
105	20230713	175800	32434480	2705	2705	2705	2705	0
106	20230713	175700	32434480	2705	2705	2705	2705	0
107	20230713	175600	32434480	2705	2705	2705	2705	0
108	20230713	175500	32434480	2705	2705	2705	2705	0
109	20230713	175400	32434480	2705	2705	2705	2705	0
110	20230713	175300	32434480	2705	2705	2705	2705	0
111	20230713	175200	32434480	2705	2705	2705	2705	0
112	20230713	175100	32434480	2705	2705	2705	2705	0
113	20230713	175000	32434480	2705	2705	2705	2705	0
114	20230713	174900	32434480	2705	2705	2705	2705	0
115	20230713	174800	32434480	2705	2705	2705	2705	0
116	20230713	174700	32434480	2705	2705	2705	2705	0
117	20230713	174600	32434480	2705	2705	2705	2705	0
118	20230713	174500	32434480	2705	2705	2705	2705	0
119	20230713	174400	32434480	2705	2705	2705	2705	0
120	20230713	174300	32434480	2705	2705	2705	2705	0
121	20230713	174200	32434480	2705	2705	2705	2705	0
122	20230713	174100	32434480	2705	2705	2705	2705	136
123	20230713	174000	32434480	2705	2705	2705	2705	0
124	20230713	173900	32434480	2705	2705	2705	2705	0
125	20230713	173800	32434480	2705	2705	2705	2705	0
126	20230713	173700	32434480	2705	2705	2705	2705	0
127	20230713	173600	32434480	2705	2705	2705	2705	0
128	20230713	173500	32434480	2705	2705	2705	2705	0
129	20230713	173400	32434480	2705	2705	2705	2705	0
130	20230713	173300	32434480	2705	2705	2705	2705	0
131	20230713	173200	32434480	2705	2705	2705	2705	0
132	20230713	173100	32434480	2705	2705	2705	2705	0
133	20230713	173000	32434480	2705	2705	2705	2705	0
134	20230713	172900	32434480	2705	2705	2705	2705	0
135	20230713	172800	32434480	2705	2705	2705	2705	0
136	20230713	172700	32434480	2705	2705	2705	2705	0
137	20230713	172600	32434480	2705	2705	2705	2705	0
138	20230713	172500	32434480	2705	2705	2705	2705	0
139	20230713	172400	32434480	2705	2705	2705	2705	0
140	20230713	172300	32434480	2705	2705	2705	2705	0
141	20230713	172200	32434480	2705	2705	2705	2705	0
142	20230713	172100	32434480	2705	2705	2705	2705	0
143	20230713	172000	32434480	2705	2705	2705	2705	0
144	20230713	171900	32434480	2705	2705	2705	2705	0
145	20230713	171800	32434480	2705	2705	2705	2705	0
146	20230713	171700	32434480	2705	2705	2705	2705	0
147	20230713	171600	32434480	2705	2705	2705	2705	0
148	20230713	171500	32434480	2705	2705	2705	2705	0
149	20230713	171400	32434480	2705	2705	2705	2705	0
150	20230713	171300	32434480	2705	2705	2705	2705	0
151	20230713	171200	32434480	2705	2705	2705	2705	0
152	20230713	171100	32434480	2705	2705	2705	2705	136
153	20230713	171000	32434480	2705	2705	2705	2705	0
154	20230713	170900	32434480	2705	2705	2705	2705	0
155	20230713	170800	32434480	2705	2705	2705	2705	0
156	20230713	170700	32434480	2705	2705	2705	2705	0
157	20230713	170600	32434480	2705	2705	2705	2705	0
158	20230713	170500	32434480	2705	2705	2705	2705	0
159	20230713	170400	32434480	2705	2705	2705	2705	0
160	20230713	170300	32434480	2705	2705	2705	2705	0
161	20230713	170200	32434480	2705	2705	2705	2705	0
162	20230713	170100	32434480	2705	2705	2705	2705	0
163	20230713	170000	32434480	2705	2705	2705	2705	0
164	20230713	165900	32434480	2705	2705	2705	2705	0
165	20230713	165800	32434480	2705	2705	2705	2705	0
166	20230713	165700	32434480	2705	2705	2705	2705	0
167	20230713	165600	32434480	2705	2705	2705	2705	0
168	20230713	165500	32434480	2705	2705	2705	2705	0
169	20230713	165400	32434480	2705	2705	2705	2705	0
170	20230713	165300	32434480	2705	2705	2705	2705	0
171	20230713	165200	32434480	2705	2705	2705	2705	0
172	20230713	165100	32434480	2705	2705	2705	2705	0
173	20230713	165000	32434480	2705	2705	2705	2705	0
174	20230713	164900	32434480	2705	2705	2705	2705	0
175	20230713	164800	32434480	2705	2705	2705	2705	0
176	20230713	164700	32434480	2705	2705	2705	2705	0
177	20230713	164600	32434480	2705	2705	2705	2705	0
178	20230713	164500	32434480	2705	2705	2705	2705	0
179	20230713	164400	32434480	2705	2705	2705	2705	0
180	20230713	164300	32434480	2705	2705	2705	2705	0
181	20230713	164200	32434480	2705	2705	2705	2705	0
182	20230713	164100	32434480	2705	2705	2705	2705	136
183	20230713	164000	32434480	2705	2705	2705	2705	0
184	20230713	163900	32434480	2705	2705	2705	2705	0
185	20230713	163800	32434480	2705	2705	2705	2705	0
186	20230713	163700	32434480	2705	2705	2705	2705	0
187	20230713	163600	32434480	2705	2705	2705	2705	0
188	20230713	163500	32434480	2705	2705	2705	2705	0
189	20230713	163400	32434480	2705	2705	2705	2705	0
190	20230713	163300	32434480	2705	2705	2705	2705	0
191	20230713	163200	32434480	2705	2705	2705	2705	0
192	20230713	163100	32434480	2705	2705	2705	2705	0
193	20230713	163000	32434480	2705	2705	2705	2705	0
194	20230713	162900	32434480	2705	2705	2705	2705	0
195	20230713	162800	32434480	2705	2705	2705	2705	0
196	20230713	162700	32434480	2705	2705	2705	2705	0
197	20230713	162600	32434480	2705	2705	2705	2705	0
198	20230713	162500	32434480	2705	2705	2705	2705	0
199	20230713	162400	32434480	2705	2705	2705	2705	0
200	20230713	162300	32434480	2705	2705	2705	2705	0
201	20230713	162200	32434480	2705	2705	2705	2705	0
202	20230713	162100	32434480	2705	2705	2705	2705	0
203	20230713	162000	32434480	2705	2705	2705	2705	0
204	20230713	161900	32434480	2705	2705	2705	2705	0
205	20230713	161800	32434480	2705	2705	2705	2705	0
206	20230713	161700	32434480	2705	2705	2705	2705	0
207	20230713	161600	32434480	2705	2705	2705	2705	0
208	20230713	161500	32434480	2705	2705	2705	2705	0
209	20230713	161400	32434480	2705	2705	2705	2705	0
210	20230713	161300	32434480	2705	2705	2705	2705	0
211	20230713	161200	32434480	2705	2705	2705	2705	0
212	20230713	161100	32434480	2705	2705	2705	2705	136
213	20230713	161000	32434480	2705	2705	2705	2705	0
214	20230713	160900	32434480	2705	2705	2705	2705	0
215	20230713	160800	32434480	2705	2705	2705	2705	0
216	20230713	160700	32434480	2705	2705	2705	2705	0
217	20230713	160600	32434480	2705	2705	2705	2705	0
218	20230713	160500	32434480	2705	2705	2705	2705	0
219	20230713	160400	32434480	2705	2705	2705	2705	0
220	20230713	160300	32434480	2705	2705	2705	2705	0
221	20230713	160200	32434480	2705	2705	2705	2705	0
222	20230713	160100	32434480	2705	2705	2705	2705	0
223	20230713	160000	32434480	2705	2705	2705	2705	0
224	20230713	155900	32434480	2705	2705	2705	2705	0
225	20230713	155800	32434480	2705	2705	2705	2705	0
226	20230713	155700	32434480	2705	2705	2705	2705	0
227	20230713	155600	32434480	2705	2705	2705	2705	0
228	20230713	155500	32434480	2705	2705	2705	2705	0
229	20230713	155400	32434480	2705	2705	2705	2705	0
230	20230713	155300	32434480	2705	2705	2705	2705	0
231	20230713	155200	32434480	2705	2705	2705	2705	0
232	20230713	155100	32434480	2705	2705	2705	2705	0
233	20230713	155000	32434480	2705	2705	2705	2705	0
234	20230713	154900	32434480	2705	2705	2705	2705	0
235	20230713	154800	32434480	2705	2705	2705	2705	0
236	20230713	154700	32434480	2705	2705	2705	2705	0
237	20230713	154600	32434480	2705	2705	2705	2705	0
238	20230713	154500	32434480	2705	2705	2705	2705	0
239	20230713	154400	32434480	2705	2705	2705	2705	0
240	20230713	154300	32434480	2705	2705	2705	2705	0
241	20230713	154200	32434480	2705	2705	2705	2705	0
242	20230713	154100	32434480	2705	2705	2705	2705	136
243	20230713	154000	32434480	2705	2705	2705	2705	0
244	20230713	153900	32434480	2705	2705	2705	2705	0
245	20230713	153800	32434480	2705	2705	2705	2705	0
246	20230713	153700	32434480	2705	2705	2705	2705	0
247	20230713	153600	32434480	2705	2705	2705	2705	0
248	20230713	153500	32434480	2705	2705	2705	2705	0
249	20230713	153400	32434480	2705	2705	2705	2705	0
250	20230713	153300	32434480	2705	2705	2705	2705	0
251	20230713	153200	32434480	2705	2705	2705	2705	0
252	20230713	153100	32434480	2705	2705	2705	2705	0
253	20230713	153000	32434480	2705	2705	2705	2705	136
254	20230713	152900	32066600	2700	2700	2700	2700	0
255	20230713	152800	32066600	2700	2700	2700	2700	0
256	20230713	152700	32066600	2700	2700	2700	2700	0
257	20230713	152600	32066600	2700	2700	2700	2700	0
258	20230713	152500	32066600	2700	2700	2700	2700	0
259	20230713	152400	32066600	2700	2700	2700	2700	0
260	20230713	152300	32066600	2700	2700	2700	2700	0
261	20230713	152200	32066600	2700	2700	2700	2700	0
262	20230713	152100	32066600	2700	2700	2700	2700	0
263	20230713	152000	32066600	2700	2700	2700	2700	0
264	20230713	151900	32066600	2700	2705	2705	2700	66
265	20230713	151800	31888130	2705	2705	2705	2705	0
266	20230713	151700	31888130	2705	2705	2705	2705	3
267	20230713	151600	31880015	2705	2700	2705	2700	88
268	20230713	151500	31642025	2705	2700	2705	2700	192
269	20230713	151400	31123610	2700	2700	2700	2700	4
270	20230713	151300	31112810	2700	2700	2700	2700	3
271	20230713	151200	31104710	2700	2700	2700	2700	4
272	20230713	151100	31093910	2700	2700	2700	2700	3
273	20230713	151000	31085810	2700	2700	2700	2700	4
274	20230713	150900	31075010	2700	2700	2700	2700	4
275	20230713	150800	31064210	2705	2680	2710	2680	1238
276	20230713	150700	27734805	2680	2680	2680	2680	4
277	20230713	150600	27724085	2680	2680	2680	2680	3
278	20230713	150500	27716045	2680	2680	2680	2680	4
279	20230713	150400	27705325	2680	2680	2680	2680	3
280	20230713	150300	27697285	2680	2680	2680	2680	4
281	20230713	150200	27686565	2680	2680	2680	2680	4
282	20230713	150100	27675845	2680	2680	2680	2680	3
283	20230713	150000	27667805	2675	2675	2680	2675	7
284	20230713	145900	27649065	2680	2680	2680	2680	33
285	20230713	145800	27560625	2680	2680	2680	2680	4
286	20230713	145700	27549905	2680	2680	2680	2680	3
287	20230713	145600	27541865	2680	2675	2680	2675	4
288	20230713	145500	27531155	2680	2680	2680	2680	4
289	20230713	145400	27520435	2680	2680	2680	2680	38
290	20230713	145300	27418595	2680	2680	2680	2680	4
291	20230713	145200	27407875	2680	2680	2680	2680	3
292	20230713	145100	27399835	2680	2680	2680	2680	4
293	20230713	145000	27389115	2680	2680	2680	2680	3
294	20230713	144900	27381075	2680	2680	2680	2680	4
295	20230713	144800	27370355	2680	2680	2680	2680	4
296	20230713	144700	27359635	2680	2680	2680	2680	3
297	20230713	144600	27351595	2680	2680	2680	2680	4
298	20230713	144500	27340875	2685	2680	2685	2680	3
299	20230713	144400	27332825	2685	2680	2690	2680	59
300	20230713	144300	27174420	2685	2680	2685	2680	109
301	20230713	144200	26882295	2680	2680	2680	2680	4
302	20230713	144100	26871575	2680	2680	2680	2680	4
303	20230713	144000	26860855	2680	2680	2680	2680	3
304	20230713	143900	26852815	2680	2680	2680	2680	4
305	20230713	143800	26842095	2670	2670	2680	2670	6
306	20230713	143700	26826045	2680	2680	2680	2680	4
307	20230713	143600	26815325	2680	2680	2680	2680	3
308	20230713	143500	26807285	2680	2680	2680	2680	4
309	20230713	143400	26796565	2680	2680	2680	2680	4
310	20230713	143300	26785845	2680	2680	2680	2680	3
311	20230713	143200	26777805	2680	2680	2680	2680	4
312	20230713	143100	26767085	2680	2680	2680	2680	3
313	20230713	143000	26759045	2680	2680	2680	2680	4
314	20230713	142900	26748325	2680	2680	2680	2680	3
315	20230713	142800	26740285	2680	2680	2680	2680	128
316	20230713	142700	26397245	2680	2680	2680	2680	3
317	20230713	142600	26389205	2680	2680	2680	2680	4
318	20230713	142500	26378485	2680	2680	2680	2680	4
319	20230713	142400	26367765	2680	2680	2680	2680	3
320	20230713	142300	26359725	2680	2680	2680	2680	4
321	20230713	142200	26349005	2680	2680	2680	2680	3
322	20230713	142100	26340965	2680	2680	2680	2680	4
323	20230713	142000	26330245	2680	2680	2680	2680	3
324	20230713	141900	26322205	2680	2680	2680	2680	4
325	20230713	141800	26311485	2680	2680	2680	2680	4
326	20230713	141700	26300765	2680	2680	2680	2680	3
327	20230713	141600	26292725	2680	2680	2680	2680	4
328	20230713	141500	26282005	2680	2680	2680	2680	3
329	20230713	141400	26273965	2680	2680	2680	2680	4
330	20230713	141300	26263245	2680	2680	2680	2680	3
331	20230713	141200	26255205	2680	2680	2680	2680	4
332	20230713	141100	26244485	2680	2680	2680	2680	4
333	20230713	141000	26233765	2680	2680	2680	2680	3
334	20230713	140900	26225725	2680	2680	2680	2680	4
335	20230713	140800	26215005	2680	2680	2680	2680	3
336	20230713	140700	26206965	2680	2680	2680	2680	4
337	20230713	140600	26196245	2680	2680	2680	2680	3
338	20230713	140500	26188205	2680	2680	2680	2680	4
339	20230713	140400	26177485	2680	2680	2680	2680	4
340	20230713	140300	26166765	2680	2680	2680	2680	3
341	20230713	140200	26158725	2680	2680	2680	2680	4
342	20230713	140100	26148005	2680	2680	2680	2680	3
343	20230713	140000	26139965	2680	2680	2680	2680	4
344	20230713	135900	26129245	2680	2680	2680	2680	3
345	20230713	135800	26121205	2680	2680	2680	2680	128
346	20230713	135700	25778165	2680	2680	2680	2680	4
347	20230713	135600	25767445	2680	2680	2680	2680	3
348	20230713	135500	25759405	2680	2680	2680	2680	4
349	20230713	135400	25748685	2680	2680	2680	2680	3
350	20230713	135300	25740645	2680	2680	2680	2680	4
351	20230713	135200	25729925	2680	2680	2680	2680	3
352	20230713	135100	25721885	2680	2680	2680	2680	4
353	20230713	135000	25711165	2680	2680	2680	2680	4
354	20230713	134900	25700445	2680	2680	2680	2680	3
355	20230713	134800	25692405	2680	2680	2680	2680	4
356	20230713	134700	25681685	2680	2680	2680	2680	3
357	20230713	134600	25673645	2680	2680	2680	2680	4
358	20230713	134500	25662925	2680	2680	2680	2680	3
359	20230713	134400	25654885	2680	2680	2680	2680	4
360	20230713	134300	25644165	2680	2680	2680	2680	4
361	20230713	134200	25633445	2680	2680	2680	2680	3
362	20230713	134100	25625405	2680	2680	2680	2680	4
363	20230713	134000	25614685	2680	2680	2680	2680	3
364	20230713	133900	25606645	2680	2680	2680	2680	4
365	20230713	133800	25595925	2680	2680	2680	2680	3
366	20230713	133700	25587885	2680	2675	2680	2675	4
367	20230713	133600	25577180	2675	2675	2675	2675	3
368	20230713	133500	25569155	2675	2675	2675	2675	23
369	20230713	133400	25507630	2675	2675	2675	2675	4
370	20230713	133300	25496930	2675	2675	2675	2675	3
371	20230713	133200	25488905	2675	2675	2675	2675	4
372	20230713	133100	25478205	2675	2675	2675	2675	3
373	20230713	133000	25470180	2675	2680	2680	2675	317
374	20230713	132900	24622185	2680	2680	2680	2680	127
375	20230713	132800	24281825	2680	2680	2680	2680	4
376	20230713	132700	24271105	2680	2680	2680	2680	4
377	20230713	132600	24260385	2680	2680	2680	2680	3
378	20230713	132500	24252345	2680	2680	2680	2680	4
379	20230713	132400	24241625	2680	2680	2680	2680	3
380	20230713	132300	24233585	2680	2680	2680	2680	4
381	20230713	132200	24222865	2680	2680	2680	2680	3
382	20230713	132100	24214825	2680	2680	2680	2680	4
383	20230713	132000	24204105	2680	2680	2680	2680	4
384	20230713	131900	24193385	2680	2680	2680	2680	3
385	20230713	131800	24185345	2680	2680	2680	2680	4
386	20230713	131700	24174625	2675	2680	2680	2675	453
387	20230713	131600	22962835	2680	2680	2680	2680	4
388	20230713	131500	22952115	2680	2680	2680	2680	3
389	20230713	131400	22944075	2680	2680	2680	2680	4
390	20230713	131300	22933355	2680	2680	2680	2680	4
391	20230713	131200	22922635	2680	2680	2680	2680	3
392	20230713	131100	22914595	2680	2680	2680	2680	4
393	20230713	131000	22903875	2680	2680	2680	2680	3
394	20230713	130900	22895835	2680	2680	2680	2680	4
395	20230713	130800	22885115	2680	2680	2680	2680	3
396	20230713	130700	22877075	2680	2680	2680	2680	4
397	20230713	130600	22866355	2680	2680	2680	2680	4
398	20230713	130500	22855635	2680	2680	2680	2680	3
399	20230713	130400	22847595	2680	2680	2680	2680	4
400	20230713	130300	22836875	2680	2680	2680	2680	3
401	20230713	130200	22828835	2680	2680	2680	2680	4
402	20230713	130100	22818115	2680	2680	2680	2680	3
403	20230713	130000	22810075	2680	2680	2680	2680	4
404	20230713	125900	22799355	2680	2680	2680	2680	4
405	20230713	125800	22788635	2680	2680	2680	2680	3
406	20230713	125700	22780595	2680	2680	2680	2680	4
407	20230713	125600	22769875	2680	2680	2680	2680	3
408	20230713	125500	22761835	2680	2680	2680	2680	4
409	20230713	125400	22751115	2680	2680	2680	2680	3
410	20230713	125300	22743075	2680	2680	2680	2680	4
411	20230713	125200	22732355	2680	2680	2680	2680	3
412	20230713	125100	22724315	2680	2680	2680	2680	4
413	20230713	125000	22713595	2680	2680	2680	2680	4
414	20230713	124900	22702875	2680	2680	2680	2680	3
415	20230713	124800	22694835	2680	2680	2680	2680	4
416	20230713	124700	22684115	2680	2680	2680	2680	8
417	20230713	124600	22662675	2680	2680	2680	2680	4
418	20230713	124500	22651955	2680	2680	2680	2680	3
419	20230713	124400	22643915	2680	2680	2680	2680	4
420	20230713	124300	22633195	2680	2680	2680	2680	4
421	20230713	124200	22622475	2680	2680	2680	2680	13
422	20230713	124100	22587635	2675	2680	2680	2675	6
423	20230713	124000	22571565	2680	2680	2680	2680	3
424	20230713	123900	22563525	2680	2680	2680	2680	4
425	20230713	123800	22552805	2680	2680	2680	2680	3
426	20230713	123700	22544765	2680	2680	2680	2680	4
427	20230713	123600	22534045	2680	2680	2680	2680	4
428	20230713	123500	22523325	2680	2680	2680	2680	3
429	20230713	123400	22515285	2680	2680	2680	2680	4
430	20230713	123300	22504565	2680	2680	2680	2680	7
431	20230713	123200	22485805	2680	2680	2680	2680	4
432	20230713	123100	22475085	2680	2680	2680	2680	4
433	20230713	123000	22464365	2680	2680	2680	2680	4
434	20230713	122900	22453645	2680	2680	2680	2680	302
435	20230713	122800	21644285	2680	2680	2680	2680	3
436	20230713	122700	21636245	2680	2680	2680	2680	4
437	20230713	122600	21625525	2680	2680	2680	2680	3
438	20230713	122500	21617485	2680	2680	2680	2680	4
439	20230713	122400	21606765	2680	2680	2680	2680	3
440	20230713	122300	21598725	2680	2680	2680	2680	4
441	20230713	122200	21588005	2680	2680	2680	2680	5
442	20230713	122100	21574605	2680	2680	2680	2680	3
443	20230713	122000	21566565	2680	2680	2680	2680	4
444	20230713	121900	21555845	2680	2680	2680	2680	3
445	20230713	121800	21547805	2680	2680	2680	2680	4
446	20230713	121700	21537085	2680	2675	2680	2675	39
447	20230713	121600	21432745	2680	2680	2680	2680	4
448	20230713	121500	21422025	2680	2680	2680	2680	4
449	20230713	121400	21411305	2680	2680	2680	2680	3
450	20230713	121300	21403265	2680	2680	2680	2680	4
451	20230713	121200	21392545	2680	2680	2680	2680	3
452	20230713	121100	21384505	2680	2680	2680	2680	4
453	20230713	121000	21373785	2680	2680	2680	2680	3
454	20230713	120900	21365745	2680	2680	2680	2680	4
455	20230713	120800	21355025	2680	2680	2680	2680	4
456	20230713	120700	21344305	2680	2680	2680	2680	3
457	20230713	120600	21336265	2680	2680	2680	2680	4
458	20230713	120500	21325545	2680	2680	2680	2680	3
459	20230713	120400	21317505	2680	2680	2680	2680	4
460	20230713	120300	21306785	2680	2680	2680	2680	3
461	20230713	120200	21298745	2680	2680	2680	2680	4
462	20230713	120100	21288025	2680	2680	2680	2680	3
463	20230713	120000	21279985	2680	2680	2680	2680	4
464	20230713	115900	21269265	2680	2680	2680	2680	4
465	20230713	115800	21258545	2680	2680	2680	2680	3
466	20230713	115700	21250505	2680	2680	2680	2680	4
467	20230713	115600	21239785	2680	2680	2680	2680	3
468	20230713	115500	21231745	2680	2680	2680	2680	4
469	20230713	115400	21221025	2680	2680	2680	2680	3
470	20230713	115300	21212985	2680	2680	2680	2680	4
471	20230713	115200	21202265	2680	2680	2680	2680	4
472	20230713	115100	21191545	2680	2680	2680	2680	3
473	20230713	115000	21183505	2680	2680	2680	2680	9
474	20230713	114900	21159385	2680	2680	2680	2680	3
475	20230713	114800	21151345	2680	2680	2680	2680	4
476	20230713	114700	21140625	2680	2680	2680	2680	3
477	20230713	114600	21132585	2680	2680	2680	2680	4
478	20230713	114500	21121865	2680	2680	2680	2680	4
479	20230713	114400	21111145	2680	2680	2680	2680	3
480	20230713	114300	21103105	2680	2680	2680	2680	4
481	20230713	114200	21092385	2680	2680	2680	2680	3
482	20230713	114100	21084345	2680	2680	2680	2680	4
483	20230713	114000	21073625	2680	2680	2680	2680	3
484	20230713	113900	21065585	2680	2670	2680	2670	78
485	20230713	113800	20857285	2680	2680	2680	2680	4
486	20230713	113700	20846565	2680	2680	2680	2680	3
487	20230713	113600	20838525	2680	2680	2680	2680	4
488	20230713	113500	20827805	2680	2680	2680	2680	85
489	20230713	113400	20600005	2680	2680	2680	2680	4
490	20230713	113300	20589285	2680	2680	2680	2680	3
491	20230713	113200	20581245	2680	2680	2680	2680	4
492	20230713	113100	20570525	2680	2670	2680	2670	13
493	20230713	113000	20535775	2680	2680	2680	2680	3
494	20230713	112900	20527735	2680	2680	2680	2680	4
495	20230713	112800	20517015	2680	2680	2680	2680	3
496	20230713	112700	20508975	2680	2680	2680	2680	4
497	20230713	112600	20498255	2680	2680	2680	2680	3
498	20230713	112500	20490215	2680	2680	2680	2680	4
499	20230713	112400	20479495	2680	2680	2680	2680	4
500	20230713	112300	20468775	2680	2680	2680	2680	3
501	20230713	112200	20460735	2680	2680	2680	2680	4
502	20230713	112100	20450015	2680	2680	2680	2680	3
503	20230713	112000	20441975	2680	2680	2680	2680	4
504	20230713	111900	20431255	2680	2680	2680	2680	3
505	20230713	111800	20423215	2680	2680	2680	2680	4
506	20230713	111700	20412495	2685	2685	2685	2685	103
507	20230713	111600	20135940	2690	2690	2690	2690	104
508	20230713	111500	19856180	2690	2690	2690	2690	4
509	20230713	111400	19845420	2690	2690	2690	2690	3
510	20230713	111300	19837350	2690	2690	2690	2690	5
511	20230713	111200	19823900	2690	2690	2690	2690	3
512	20230713	111100	19815830	2690	2690	2690	2690	4
513	20230713	111000	19805070	2690	2690	2690	2690	3
514	20230713	110900	19797000	2690	2690	2690	2690	4
515	20230713	110800	19786240	2690	2690	2690	2690	4
516	20230713	110700	19775480	2690	2690	2690	2690	3
517	20230713	110600	19767410	2690	2690	2690	2690	4
518	20230713	110500	19756650	2690	2690	2690	2690	3
519	20230713	110400	19748580	2690	2690	2690	2690	4
520	20230713	110300	19737820	2690	2690	2690	2690	3
521	20230713	110200	19729750	2690	2690	2690	2690	4
522	20230713	110100	19718990	2690	2690	2690	2690	4
523	20230713	110000	19708230	2690	2690	2690	2690	3
524	20230713	105900	19700160	2690	2690	2690	2690	4
525	20230713	105800	19689400	2690	2690	2690	2690	3
526	20230713	105700	19681330	2690	2690	2690	2690	4
527	20230713	105600	19670570	2690	2690	2690	2690	3
528	20230713	105500	19662500	2690	2690	2690	2690	5
529	20230713	105400	19649050	2670	2690	2690	2670	1035
530	20230713	105300	16885480	2690	2690	2690	2690	3
531	20230713	105200	16877410	2690	2690	2690	2690	4
532	20230713	105100	16866650	2690	2690	2690	2690	3
533	20230713	105000	16858580	2680	2680	2680	2680	4
534	20230713	104900	16847860	2680	2680	2680	2680	3
535	20230713	104800	16839820	2680	2680	2680	2680	4
536	20230713	104700	16829100	2680	2680	2680	2680	4
537	20230713	104600	16818380	2680	2680	2680	2680	5
538	20230713	104500	16804980	2680	2680	2680	2680	4
539	20230713	104400	16794260	2680	2680	2680	2680	3
540	20230713	104300	16786220	2680	2680	2680	2680	5
541	20230713	104200	16772820	2690	2690	2690	2690	3
542	20230713	104100	16764750	2690	2690	2690	2690	4
543	20230713	104000	16753990	2690	2690	2690	2690	4
544	20230713	103900	16743230	2690	2690	2690	2690	3
545	20230713	103800	16735160	2690	2690	2690	2690	4
546	20230713	103700	16724400	2690	2690	2690	2690	3
547	20230713	103600	16716330	2690	2690	2690	2690	4
548	20230713	103500	16705570	2690	2685	2690	2685	4
549	20230713	103400	16694815	2690	2690	2690	2690	4
550	20230713	103300	16684055	2690	2690	2690	2690	4
551	20230713	103200	16673295	2690	2685	2690	2685	3
552	20230713	103100	16665230	2690	2690	2690	2690	4
553	20230713	103000	16654470	2690	2675	2690	2670	1989
554	20230713	102900	11342330	2690	2690	2690	2690	4
555	20230713	102800	11331570	2690	2690	2690	2690	3
556	20230713	102700	11323500	2690	2690	2690	2690	4
557	20230713	102600	11312740	2690	2690	2690	2690	3
558	20230713	102500	11304670	2685	2685	2685	2685	911
559	20230713	102400	8858635	2685	2685	2685	2685	4
560	20230713	102300	8847895	2685	2685	2685	2685	3
561	20230713	102200	8839840	2685	2685	2685	2685	4
562	20230713	102100	8829100	2685	2675	2685	2675	21
563	20230713	102000	8772895	2685	2685	2685	2685	4
564	20230713	101900	8762155	2685	2685	2685	2685	3
565	20230713	101800	8754100	2685	2685	2685	2685	4
566	20230713	101700	8743360	2685	2680	2685	2680	4
567	20230713	101600	8732635	2680	2680	2680	2680	3
568	20230713	101500	8724595	2680	2680	2680	2680	4
569	20230713	101400	8713875	2680	2680	2680	2680	3
570	20230713	101300	8705835	2680	2680	2680	2680	7
571	20230713	101200	8687075	2680	2685	2685	2680	384
572	20230713	101100	7657940	2685	2685	2685	2685	4
573	20230713	101000	7647200	2685	2685	2685	2685	4
574	20230713	100900	7636460	2685	2685	2685	2685	3
575	20230713	100800	7628405	2685	2685	2685	2685	4
576	20230713	100700	7617665	2685	2685	2685	2685	3
577	20230713	100600	7609610	2685	2685	2685	2685	4
578	20230713	100500	7598870	2685	2685	2685	2685	3
579	20230713	100400	7590815	2685	2685	2685	2685	4
580	20230713	100300	7580075	2685	2685	2685	2685	4
581	20230713	100200	7569335	2685	2685	2685	2685	3
582	20230713	100100	7561280	2685	2685	2685	2685	4
583	20230713	100000	7550540	2685	2685	2685	2685	3
584	20230713	095900	7542485	2685	2685	2685	2685	4
585	20230713	095800	7531745	2685	2685	2685	2685	3
586	20230713	095700	7523690	2685	2685	2685	2685	4
587	20230713	095600	7512950	2685	2685	2685	2685	4
588	20230713	095500	7502210	2685	2685	2685	2685	3
589	20230713	095400	7494155	2685	2685	2685	2685	4
590	20230713	095300	7483415	2685	2680	2685	2675	211
591	20230713	095200	6917975	2685	2685	2685	2685	4
592	20230713	095100	6907235	2685	2685	2685	2685	3
593	20230713	095000	6899180	2690	2690	2690	2690	4
594	20230713	094900	6888420	2690	2690	2690	2690	4
595	20230713	094800	6877660	2690	2690	2690	2690	3
596	20230713	094700	6869590	2680	2690	2690	2680	304
597	20230713	094600	6054825	2690	2690	2690	2690	3
598	20230713	094500	6046755	2690	2690	2690	2690	4
599	20230713	094400	6035995	2690	2690	2690	2690	3
600	20230713	094300	6027925	2690	2690	2690	2690	4
601	20230713	094200	6017165	2690	2690	2690	2690	523
602	20230713	094100	4610295	2690	2690	2690	2690	4
603	20230713	094000	4599535	2690	2690	2690	2690	4
604	20230713	093900	4588775	2690	2690	2690	2690	3
605	20230713	093800	4580705	2690	2690	2690	2690	9
606	20230713	093700	4556495	2690	2690	2690	2690	353
607	20230713	093600	3606925	2690	2690	2690	2690	4
608	20230713	093500	3596165	2690	2690	2690	2690	4
609	20230713	093400	3585405	2690	2690	2690	2690	5
610	20230713	093300	3571955	2690	2690	2690	2690	4
611	20230713	093200	3561195	2690	2690	2690	2690	3
612	20230713	093100	3553125	2690	2690	2690	2690	4
613	20230713	093000	3542365	2690	2690	2690	2690	3
614	20230713	092900	3534295	2690	2690	2690	2690	4
615	20230713	092800	3523535	2690	2690	2690	2690	3
616	20230713	092700	3515465	2690	2690	2690	2690	4
617	20230713	092600	3504705	2690	2690	2690	2690	4
618	20230713	092500	3493945	2690	2690	2690	2690	3
619	20230713	092400	3485875	2690	2690	2690	2690	4
620	20230713	092300	3475115	2690	2690	2690	2680	313
621	20230713	092200	2636160	2690	2690	2690	2690	4
622	20230713	092100	2625400	2690	2690	2690	2690	3
623	20230713	092000	2617330	2690	2690	2690	2690	4
624	20230713	091900	2606570	2690	2690	2690	2690	4
625	20230713	091800	2595810	2690	2690	2690	2690	3
626	20230713	091700	2587740	2690	2690	2690	2690	4
627	20230713	091600	2576980	2690	2690	2690	2690	3
628	20230713	091500	2568910	2690	2690	2690	2680	265
629	20230713	091400	1857470	2695	2695	2695	2695	3
630	20230713	091300	1849385	2695	2695	2695	2695	4
631	20230713	091200	1838605	2695	2695	2695	2695	4
632	20230713	091100	1827825	2695	2695	2695	2695	3
633	20230713	091000	1819740	2700	2680	2700	2680	10
634	20230713	090900	1792860	2695	2695	2695	2695	3
635	20230713	090800	1784775	2695	2695	2700	2695	9
636	20230713	090700	1760500	2695	2695	2695	2695	9
637	20230713	090600	1736245	2680	2690	2700	2680	106
638	20230713	090500	1452095	2695	2680	2695	2680	150
639	20230713	090400	1048595	2695	2695	2695	2695	3
640	20230713	090300	1040510	2700	2695	2700	2695	4
641	20230713	090200	1029720	2700	2690	2700	2690	213
642	20230713	090100	455000	2675	2710	2715	2675	118
643	20230713	090000	138975	2715	2670	2715	2670	52