KissMeData/331380/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	204200	229792420	2420	2420	2420	2420	1695
3	20230704	204100	229792420	2420	2420	2420	2420	0
4	20230704	204000	229792420	2420	2420	2420	2420	0
5	20230704	203900	229792420	2420	2420	2420	2420	0
6	20230704	203800	229792420	2420	2420	2420	2420	0
7	20230704	203700	229792420	2420	2420	2420	2420	0
8	20230704	203600	229792420	2420	2420	2420	2420	0
9	20230704	203500	229792420	2420	2420	2420	2420	0
10	20230704	203400	229792420	2420	2420	2420	2420	0
11	20230704	203300	229792420	2420	2420	2420	2420	0
12	20230704	203200	229792420	2420	2420	2420	2420	0
13	20230704	203100	229792420	2420	2420	2420	2420	0
14	20230704	203000	229792420	2420	2420	2420	2420	0
15	20230704	202900	229792420	2420	2420	2420	2420	0
16	20230704	202800	229792420	2420	2420	2420	2420	0
17	20230704	202700	229792420	2420	2420	2420	2420	0
18	20230704	202600	229792420	2420	2420	2420	2420	0
19	20230704	202500	229792420	2420	2420	2420	2420	0
20	20230704	202400	229792420	2420	2420	2420	2420	0
21	20230704	202300	229792420	2420	2420	2420	2420	0
22	20230704	202200	229792420	2420	2420	2420	2420	0
23	20230704	202100	229792420	2420	2420	2420	2420	0
24	20230704	202000	229792420	2420	2420	2420	2420	0
25	20230704	201900	229792420	2420	2420	2420	2420	0
26	20230704	201800	229792420	2420	2420	2420	2420	0
27	20230704	201700	229792420	2420	2420	2420	2420	0
28	20230704	201600	229792420	2420	2420	2420	2420	0
29	20230704	201500	229792420	2420	2420	2420	2420	0
30	20230704	201400	229792420	2420	2420	2420	2420	0
31	20230704	201300	229792420	2420	2420	2420	2420	0
32	20230704	201200	229792420	2420	2420	2420	2420	1695
33	20230704	201100	229792420	2420	2420	2420	2420	0
34	20230704	201000	229792420	2420	2420	2420	2420	0
35	20230704	200900	229792420	2420	2420	2420	2420	0
36	20230704	200800	229792420	2420	2420	2420	2420	0
37	20230704	200700	229792420	2420	2420	2420	2420	0
38	20230704	200600	229792420	2420	2420	2420	2420	0
39	20230704	200500	229792420	2420	2420	2420	2420	0
40	20230704	200400	229792420	2420	2420	2420	2420	0
41	20230704	200300	229792420	2420	2420	2420	2420	0
42	20230704	200200	229792420	2420	2420	2420	2420	0
43	20230704	200100	229792420	2420	2420	2420	2420	0
44	20230704	200000	229792420	2420	2420	2420	2420	0
45	20230704	195900	229792420	2420	2420	2420	2420	0
46	20230704	195800	229792420	2420	2420	2420	2420	0
47	20230704	195700	229792420	2420	2420	2420	2420	0
48	20230704	195600	229792420	2420	2420	2420	2420	0
49	20230704	195500	229792420	2420	2420	2420	2420	0
50	20230704	195400	229792420	2420	2420	2420	2420	0
51	20230704	195300	229792420	2420	2420	2420	2420	0
52	20230704	195200	229792420	2420	2420	2420	2420	0
53	20230704	195100	229792420	2420	2420	2420	2420	0
54	20230704	195000	229792420	2420	2420	2420	2420	0
55	20230704	194900	229792420	2420	2420	2420	2420	0
56	20230704	194800	229792420	2420	2420	2420	2420	0
57	20230704	194700	229792420	2420	2420	2420	2420	0
58	20230704	194600	229792420	2420	2420	2420	2420	0
59	20230704	194500	229792420	2420	2420	2420	2420	0
60	20230704	194400	229792420	2420	2420	2420	2420	0
61	20230704	194300	229792420	2420	2420	2420	2420	0
62	20230704	194200	229792420	2420	2420	2420	2420	1695
63	20230704	194100	229792420	2420	2420	2420	2420	0
64	20230704	194000	229792420	2420	2420	2420	2420	0
65	20230704	193900	229792420	2420	2420	2420	2420	0
66	20230704	193800	229792420	2420	2420	2420	2420	0
67	20230704	193700	229792420	2420	2420	2420	2420	0
68	20230704	193600	229792420	2420	2420	2420	2420	0
69	20230704	193500	229792420	2420	2420	2420	2420	0
70	20230704	193400	229792420	2420	2420	2420	2420	0
71	20230704	193300	229792420	2420	2420	2420	2420	0
72	20230704	193200	229792420	2420	2420	2420	2420	0
73	20230704	193100	229792420	2420	2420	2420	2420	0
74	20230704	193000	229792420	2420	2420	2420	2420	0
75	20230704	192900	229792420	2420	2420	2420	2420	0
76	20230704	192800	229792420	2420	2420	2420	2420	0
77	20230704	192700	229792420	2420	2420	2420	2420	0
78	20230704	192600	229792420	2420	2420	2420	2420	0
79	20230704	192500	229792420	2420	2420	2420	2420	0
80	20230704	192400	229792420	2420	2420	2420	2420	0
81	20230704	192300	229792420	2420	2420	2420	2420	0
82	20230704	192200	229792420	2420	2420	2420	2420	0
83	20230704	192100	229792420	2420	2420	2420	2420	0
84	20230704	192000	229792420	2420	2420	2420	2420	0
85	20230704	191900	229792420	2420	2420	2420	2420	0
86	20230704	191800	229792420	2420	2420	2420	2420	0
87	20230704	191700	229792420	2420	2420	2420	2420	0
88	20230704	191600	229792420	2420	2420	2420	2420	0
89	20230704	191500	229792420	2420	2420	2420	2420	0
90	20230704	191400	229792420	2420	2420	2420	2420	0
91	20230704	191300	229792420	2420	2420	2420	2420	0
92	20230704	191200	229792420	2420	2420	2420	2420	1695
93	20230704	191100	229792420	2420	2420	2420	2420	0
94	20230704	191000	229792420	2420	2420	2420	2420	0
95	20230704	190900	229792420	2420	2420	2420	2420	0
96	20230704	190800	229792420	2420	2420	2420	2420	0
97	20230704	190700	229792420	2420	2420	2420	2420	0
98	20230704	190600	229792420	2420	2420	2420	2420	0
99	20230704	190500	229792420	2420	2420	2420	2420	0
100	20230704	190400	229792420	2420	2420	2420	2420	0
101	20230704	190300	229792420	2420	2420	2420	2420	0
102	20230704	190200	229792420	2420	2420	2420	2420	0
103	20230704	190100	229792420	2420	2420	2420	2420	0
104	20230704	190000	229792420	2420	2420	2420	2420	0
105	20230704	185900	229792420	2420	2420	2420	2420	0
106	20230704	185800	229792420	2420	2420	2420	2420	0
107	20230704	185700	229792420	2420	2420	2420	2420	0
108	20230704	185600	229792420	2420	2420	2420	2420	0
109	20230704	185500	229792420	2420	2420	2420	2420	0
110	20230704	185400	229792420	2420	2420	2420	2420	0
111	20230704	185300	229792420	2420	2420	2420	2420	0
112	20230704	185200	229792420	2420	2420	2420	2420	0
113	20230704	185100	229792420	2420	2420	2420	2420	0
114	20230704	185000	229792420	2420	2420	2420	2420	0
115	20230704	184900	229792420	2420	2420	2420	2420	0
116	20230704	184800	229792420	2420	2420	2420	2420	0
117	20230704	184700	229792420	2420	2420	2420	2420	0
118	20230704	184600	229792420	2420	2420	2420	2420	0
119	20230704	184500	229792420	2420	2420	2420	2420	0
120	20230704	184400	229792420	2420	2420	2420	2420	0
121	20230704	184300	229792420	2420	2420	2420	2420	0
122	20230704	184200	229792420	2420	2420	2420	2420	1695
123	20230704	184100	229792420	2420	2420	2420	2420	0
124	20230704	184000	229792420	2420	2420	2420	2420	0
125	20230704	183900	229792420	2420	2420	2420	2420	0
126	20230704	183800	229792420	2420	2420	2420	2420	0
127	20230704	183700	229792420	2420	2420	2420	2420	0
128	20230704	183600	229792420	2420	2420	2420	2420	0
129	20230704	183500	229792420	2420	2420	2420	2420	0
130	20230704	183400	229792420	2420	2420	2420	2420	0
131	20230704	183300	229792420	2420	2420	2420	2420	0
132	20230704	183200	229792420	2420	2420	2420	2420	0
133	20230704	183100	229792420	2420	2420	2420	2420	0
134	20230704	183000	229792420	2420	2420	2420	2420	0
135	20230704	182900	229792420	2420	2420	2420	2420	0
136	20230704	182800	229792420	2420	2420	2420	2420	0
137	20230704	182700	229792420	2420	2420	2420	2420	0
138	20230704	182600	229792420	2420	2420	2420	2420	0
139	20230704	182500	229792420	2420	2420	2420	2420	0
140	20230704	182400	229792420	2420	2420	2420	2420	0
141	20230704	182300	229792420	2420	2420	2420	2420	0
142	20230704	182200	229792420	2420	2420	2420	2420	0
143	20230704	182100	229792420	2420	2420	2420	2420	0
144	20230704	182000	229792420	2420	2420	2420	2420	0
145	20230704	181900	229792420	2420	2420	2420	2420	0
146	20230704	181800	229792420	2420	2420	2420	2420	0
147	20230704	181700	229792420	2420	2420	2420	2420	0
148	20230704	181600	229792420	2420	2420	2420	2420	0
149	20230704	181500	229792420	2420	2420	2420	2420	0
150	20230704	181400	229792420	2420	2420	2420	2420	0
151	20230704	181300	229792420	2420	2420	2420	2420	0
152	20230704	181200	229792420	2420	2420	2420	2420	1695
153	20230704	181100	229792420	2420	2420	2420	2420	0
154	20230704	181000	229792420	2420	2420	2420	2420	0
155	20230704	180900	229792420	2420	2420	2420	2420	0
156	20230704	180800	229792420	2420	2420	2420	2420	0
157	20230704	180700	229792420	2420	2420	2420	2420	0
158	20230704	180600	229792420	2420	2420	2420	2420	0
159	20230704	180500	229792420	2420	2420	2420	2420	0
160	20230704	180400	229792420	2420	2420	2420	2420	0
161	20230704	180300	229792420	2420	2420	2420	2420	0
162	20230704	180200	229792420	2420	2420	2420	2420	0
163	20230704	180100	229792420	2420	2420	2420	2420	0
164	20230704	180000	229792420	2420	2420	2420	2420	0
165	20230704	175900	229792420	2420	2420	2420	2420	0
166	20230704	175800	229792420	2420	2420	2420	2420	0
167	20230704	175700	229792420	2420	2420	2420	2420	0
168	20230704	175600	229792420	2420	2420	2420	2420	0
169	20230704	175500	229792420	2420	2420	2420	2420	0
170	20230704	175400	229792420	2420	2420	2420	2420	0
171	20230704	175300	229792420	2420	2420	2420	2420	0
172	20230704	175200	229792420	2420	2420	2420	2420	0
173	20230704	175100	229792420	2420	2420	2420	2420	0
174	20230704	175000	229792420	2420	2420	2420	2420	0
175	20230704	174900	229792420	2420	2420	2420	2420	0
176	20230704	174800	229792420	2420	2420	2420	2420	0
177	20230704	174700	229792420	2420	2420	2420	2420	0
178	20230704	174600	229792420	2420	2420	2420	2420	0
179	20230704	174500	229792420	2420	2420	2420	2420	0
180	20230704	174400	229792420	2420	2420	2420	2420	0
181	20230704	174300	229792420	2420	2420	2420	2420	0
182	20230704	174200	229792420	2420	2420	2420	2420	1695
183	20230704	174100	229792420	2420	2420	2420	2420	0
184	20230704	174000	229792420	2420	2420	2420	2420	0
185	20230704	173900	229792420	2420	2420	2420	2420	0
186	20230704	173800	229792420	2420	2420	2420	2420	0
187	20230704	173700	229792420	2420	2420	2420	2420	0
188	20230704	173600	229792420	2420	2420	2420	2420	0
189	20230704	173500	229792420	2420	2420	2420	2420	0
190	20230704	173400	229792420	2420	2420	2420	2420	0
191	20230704	173300	229792420	2420	2420	2420	2420	0
192	20230704	173200	229792420	2420	2420	2420	2420	0
193	20230704	173100	229792420	2420	2420	2420	2420	0
194	20230704	173000	229792420	2420	2420	2420	2420	0
195	20230704	172900	229792420	2420	2420	2420	2420	0
196	20230704	172800	229792420	2420	2420	2420	2420	0
197	20230704	172700	229792420	2420	2420	2420	2420	0
198	20230704	172600	229792420	2420	2420	2420	2420	0
199	20230704	172500	229792420	2420	2420	2420	2420	0
200	20230704	172400	229792420	2420	2420	2420	2420	0
201	20230704	172300	229792420	2420	2420	2420	2420	0
202	20230704	172200	229792420	2420	2420	2420	2420	0
203	20230704	172100	229792420	2420	2420	2420	2420	0
204	20230704	172000	229792420	2420	2420	2420	2420	0
205	20230704	171900	229792420	2420	2420	2420	2420	0
206	20230704	171800	229792420	2420	2420	2420	2420	0
207	20230704	171700	229792420	2420	2420	2420	2420	0
208	20230704	171600	229792420	2420	2420	2420	2420	0
209	20230704	171500	229792420	2420	2420	2420	2420	0
210	20230704	171400	229792420	2420	2420	2420	2420	0
211	20230704	171300	229792420	2420	2420	2420	2420	0
212	20230704	171200	229792420	2420	2420	2420	2420	1695
213	20230704	171100	229792420	2420	2420	2420	2420	0
214	20230704	171000	229792420	2420	2420	2420	2420	0
215	20230704	170900	229792420	2420	2420	2420	2420	0
216	20230704	170800	229792420	2420	2420	2420	2420	0
217	20230704	170700	229792420	2420	2420	2420	2420	0
218	20230704	170600	229792420	2420	2420	2420	2420	0
219	20230704	170500	229792420	2420	2420	2420	2420	0
220	20230704	170400	229792420	2420	2420	2420	2420	0
221	20230704	170300	229792420	2420	2420	2420	2420	0
222	20230704	170200	229792420	2420	2420	2420	2420	0
223	20230704	170100	229792420	2420	2420	2420	2420	0
224	20230704	170000	229792420	2420	2420	2420	2420	0
225	20230704	165900	229792420	2420	2420	2420	2420	0
226	20230704	165800	229792420	2420	2420	2420	2420	0
227	20230704	165700	229792420	2420	2420	2420	2420	0
228	20230704	165600	229792420	2420	2420	2420	2420	0
229	20230704	165500	229792420	2420	2420	2420	2420	0
230	20230704	165400	229792420	2420	2420	2420	2420	0
231	20230704	165300	229792420	2420	2420	2420	2420	0
232	20230704	165200	229792420	2420	2420	2420	2420	0
233	20230704	165100	229792420	2420	2420	2420	2420	0
234	20230704	165000	229792420	2420	2420	2420	2420	0
235	20230704	164900	229792420	2420	2420	2420	2420	0
236	20230704	164800	229792420	2420	2420	2420	2420	0
237	20230704	164700	229792420	2420	2420	2420	2420	0
238	20230704	164600	229792420	2420	2420	2420	2420	0
239	20230704	164500	229792420	2420	2420	2420	2420	0
240	20230704	164400	229792420	2420	2420	2420	2420	0
241	20230704	164300	229792420	2420	2420	2420	2420	0
242	20230704	164200	229792420	2420	2420	2420	2420	1695
243	20230704	164100	229792420	2420	2420	2420	2420	0
244	20230704	164000	229792420	2420	2420	2420	2420	0
245	20230704	163900	229792420	2420	2420	2420	2420	0
246	20230704	163800	229792420	2420	2420	2420	2420	0
247	20230704	163700	229792420	2420	2420	2420	2420	0
248	20230704	163600	229792420	2420	2420	2420	2420	0
249	20230704	163500	229792420	2420	2420	2420	2420	0
250	20230704	163400	229792420	2420	2420	2420	2420	0
251	20230704	163300	229792420	2420	2420	2420	2420	0
252	20230704	163200	229792420	2420	2420	2420	2420	0
253	20230704	163100	229792420	2420	2420	2420	2420	0
254	20230704	163000	229792420	2420	2420	2420	2420	0
255	20230704	162900	229792420	2420	2420	2420	2420	0
256	20230704	162800	229792420	2420	2420	2420	2420	0
257	20230704	162700	229792420	2420	2420	2420	2420	0
258	20230704	162600	229792420	2420	2420	2420	2420	0
259	20230704	162500	229792420	2420	2420	2420	2420	0
260	20230704	162400	229792420	2420	2420	2420	2420	0
261	20230704	162300	229792420	2420	2420	2420	2420	0
262	20230704	162200	229792420	2420	2420	2420	2420	0
263	20230704	162100	229792420	2420	2420	2420	2420	0
264	20230704	162000	229792420	2420	2420	2420	2420	0
265	20230704	161900	229792420	2420	2420	2420	2420	0
266	20230704	161800	229792420	2420	2420	2420	2420	0
267	20230704	161700	229792420	2420	2420	2420	2420	0
268	20230704	161600	229792420	2420	2420	2420	2420	0
269	20230704	161500	229792420	2420	2420	2420	2420	0
270	20230704	161400	229792420	2420	2420	2420	2420	0
271	20230704	161300	229792420	2420	2420	2420	2420	0
272	20230704	161200	229792420	2420	2420	2420	2420	1695
273	20230704	161100	229792420	2420	2420	2420	2420	0
274	20230704	161000	229792420	2420	2420	2420	2420	0
275	20230704	160900	229792420	2420	2420	2420	2420	0
276	20230704	160800	229792420	2420	2420	2420	2420	0
277	20230704	160700	229792420	2420	2420	2420	2420	0
278	20230704	160600	229792420	2420	2420	2420	2420	0
279	20230704	160500	229792420	2420	2420	2420	2420	0
280	20230704	160400	229792420	2420	2420	2420	2420	0
281	20230704	160300	229792420	2420	2420	2420	2420	0
282	20230704	160200	229792420	2420	2420	2420	2420	0
283	20230704	160100	229792420	2420	2420	2420	2420	0
284	20230704	160000	229792420	2420	2420	2420	2420	0
285	20230704	155900	229792420	2420	2420	2420	2420	0
286	20230704	155800	229792420	2420	2420	2420	2420	0
287	20230704	155700	229792420	2420	2420	2420	2420	0
288	20230704	155600	229792420	2420	2420	2420	2420	0
289	20230704	155500	229792420	2420	2420	2420	2420	0
290	20230704	155400	229792420	2420	2420	2420	2420	0
291	20230704	155300	229792420	2420	2420	2420	2420	0
292	20230704	155200	229792420	2420	2420	2420	2420	0
293	20230704	155100	229792420	2420	2420	2420	2420	0
294	20230704	155000	229792420	2420	2420	2420	2420	0
295	20230704	154900	229792420	2420	2420	2420	2420	0
296	20230704	154800	229792420	2420	2420	2420	2420	0
297	20230704	154700	229792420	2420	2420	2420	2420	0
298	20230704	154600	229792420	2420	2420	2420	2420	0
299	20230704	154500	229792420	2420	2420	2420	2420	0
300	20230704	154400	229792420	2420	2420	2420	2420	0
301	20230704	154300	229792420	2420	2420	2420	2420	0
302	20230704	154200	229792420	2420	2420	2420	2420	1695
303	20230704	154100	229792420	2420	2420	2420	2420	0
304	20230704	154000	229792420	2420	2420	2420	2420	0
305	20230704	153900	229792420	2420	2420	2420	2420	0
306	20230704	153800	229792420	2420	2420	2420	2420	0
307	20230704	153700	229792420	2420	2420	2420	2420	0
308	20230704	153600	229792420	2420	2420	2420	2420	0
309	20230704	153500	229792420	2420	2420	2420	2420	0
310	20230704	153400	229792420	2420	2420	2420	2420	0
311	20230704	153300	229792420	2420	2420	2420	2420	0
312	20230704	153200	229792420	2420	2420	2420	2420	0
313	20230704	153100	229792420	2420	2420	2420	2420	0
314	20230704	153000	229792420	2420	2420	2420	2420	1695
315	20230704	152900	225690520	2420	2420	2420	2420	0
316	20230704	152800	225690520	2420	2420	2420	2420	0
317	20230704	152700	225690520	2420	2420	2420	2420	0
318	20230704	152600	225690520	2420	2420	2420	2420	0
319	20230704	152500	225690520	2420	2420	2420	2420	0
320	20230704	152400	225690520	2420	2420	2420	2420	0
321	20230704	152300	225690520	2420	2420	2420	2420	0
322	20230704	152200	225690520	2420	2420	2420	2420	0
323	20230704	152100	225690520	2420	2420	2420	2420	0
324	20230704	152000	225690520	2420	2420	2420	2420	0
325	20230704	151900	225690520	2420	2420	2420	2420	66
326	20230704	151800	225530800	2420	2420	2420	2420	480
327	20230704	151700	224369200	2425	2425	2425	2425	17
328	20230704	151600	224327975	2420	2420	2420	2420	20
329	20230704	151500	224279575	2420	2420	2420	2420	66
330	20230704	151400	224119855	2420	2420	2420	2420	0
331	20230704	151300	224119855	2420	2420	2420	2420	10
332	20230704	151200	224095655	2420	2420	2420	2420	0
333	20230704	151100	224095655	2420	2425	2425	2420	34
334	20230704	151000	224013305	2425	2425	2425	2425	66
335	20230704	150900	223853255	2420	2420	2420	2420	16
336	20230704	150800	223814535	2425	2420	2425	2420	423
337	20230704	150700	222790825	2420	2420	2420	2420	23
338	20230704	150600	222735165	2415	2415	2415	2415	0
339	20230704	150500	222735165	2415	2415	2415	2415	323
340	20230704	150400	221955120	2415	2415	2415	2415	677
341	20230704	150300	220320165	2425	2425	2425	2425	1010
342	20230704	150200	217870915	2425	2425	2425	2425	17
343	20230704	150100	217829690	2425	2425	2425	2425	103
344	20230704	150000	217579915	2425	2420	2425	2410	1066
345	20230704	145900	215009245	2425	2425	2425	2425	0
346	20230704	145800	215009245	2425	2425	2425	2410	1072
347	20230704	145700	212423920	2425	2425	2425	2425	17
348	20230704	145600	212382695	2425	2425	2425	2425	0
349	20230704	145500	212382695	2425	2425	2425	2425	66
350	20230704	145400	212222645	2425	2420	2425	2420	832
351	20230704	145300	210206260	2420	2420	2420	2420	10
352	20230704	145200	210182060	2420	2420	2420	2420	17
353	20230704	145100	210140920	2420	2420	2420	2420	0
354	20230704	145000	210140920	2420	2420	2420	2420	66
355	20230704	144900	209981200	2420	2420	2420	2420	0
356	20230704	144800	209981200	2420	2420	2420	2420	10
357	20230704	144700	209957000	2420	2420	2420	2420	17
358	20230704	144600	209915860	2410	2410	2410	2410	1000
359	20230704	144500	207505860	2420	2420	2420	2420	72
360	20230704	144400	207331620	2410	2420	2420	2410	1826
361	20230704	144300	202922640	2420	2420	2420	2420	10
362	20230704	144200	202898440	2420	2425	2425	2420	279
363	20230704	144100	202223175	2425	2425	2425	2425	1
364	20230704	144000	202220750	2425	2425	2425	2425	66
365	20230704	143900	202060700	2420	2420	2420	2420	1000
366	20230704	143800	199640700	2425	2425	2425	2425	10
367	20230704	143700	199616450	2425	2425	2425	2425	555
368	20230704	143600	198270575	2425	2425	2425	2425	0
369	20230704	143500	198270575	2425	2425	2425	2425	66
370	20230704	143400	198110525	2425	2425	2425	2425	0
371	20230704	143300	198110525	2425	2425	2425	2425	38
372	20230704	143200	198018375	2425	2420	2425	2420	935
373	20230704	143100	195751920	2420	2415	2420	2410	2734
374	20230704	143000	189149270	2420	2420	2420	2420	1286
375	20230704	142900	186037150	2420	2420	2420	2420	0
376	20230704	142800	186037150	2420	2420	2420	2420	10
377	20230704	142700	186012950	2420	2420	2420	2420	320
378	20230704	142600	185238550	2420	2420	2420	2420	0
379	20230704	142500	185238550	2420	2420	2420	2420	66
380	20230704	142400	185078830	2420	2420	2420	2420	0
381	20230704	142300	185078830	2420	2420	2420	2420	10
382	20230704	142200	185054630	2420	2420	2420	2420	17
383	20230704	142100	185013490	2420	2420	2420	2420	0
384	20230704	142000	185013490	2420	2420	2420	2420	232
385	20230704	141900	184452050	2420	2420	2420	2420	0
386	20230704	141800	184452050	2420	2420	2420	2420	10
387	20230704	141700	184427850	2415	2420	2420	2415	27
388	20230704	141600	184362560	2420	2420	2420	2420	0
389	20230704	141500	184362560	2420	2420	2420	2420	66
390	20230704	141400	184202840	2420	2420	2420	2420	0
391	20230704	141300	184202840	2420	2420	2420	2420	1010
392	20230704	141200	181758640	2420	2420	2420	2420	17
393	20230704	141100	181717500	2420	2420	2420	2420	0
394	20230704	141000	181717500	2420	2420	2420	2415	898
395	20230704	140900	179544370	2415	2415	2415	2415	18
396	20230704	140800	179500900	2420	2415	2420	2415	51
397	20230704	140700	179377685	2415	2420	2420	2415	553
398	20230704	140600	178039520	2420	2420	2420	2420	1
399	20230704	140500	178037100	2420	2420	2420	2420	0
400	20230704	140400	178037100	2420	2420	2420	2420	0
401	20230704	140300	178037100	2420	2420	2420	2420	1
402	20230704	140200	178034680	2420	2420	2420	2420	3
403	20230704	140100	178027420	2420	2420	2420	2420	4
404	20230704	140000	178017740	2425	2425	2425	2425	66
405	20230704	135900	177857690	2425	2420	2425	2420	12
406	20230704	135800	177828645	2420	2420	2420	2420	11
407	20230704	135700	177802025	2420	2420	2420	2420	17
408	20230704	135600	177760885	2420	2420	2420	2420	590
409	20230704	135500	176333085	2420	2420	2420	2420	240
410	20230704	135400	175752285	2420	2420	2420	2420	1
411	20230704	135300	175749865	2420	2425	2425	2420	11
412	20230704	135200	175723195	2420	2425	2425	2420	20
413	20230704	135100	175674710	2420	2420	2420	2420	2
414	20230704	135000	175669870	2420	2425	2425	2420	68
415	20230704	134900	175504980	2420	2420	2420	2420	1
416	20230704	134800	175502560	2420	2425	2425	2420	11
417	20230704	134700	175475890	2420	2425	2425	2420	18
418	20230704	134600	175432245	2425	2425	2425	2425	0
419	20230704	134500	175432245	2425	2425	2425	2425	66
420	20230704	134400	175272195	2425	2425	2425	2425	10
421	20230704	134300	175247945	2425	2425	2425	2425	0
422	20230704	134200	175247945	2425	2425	2425	2425	17
423	20230704	134100	175206720	2425	2425	2425	2425	432
424	20230704	134000	174159120	2425	2425	2425	2425	66
425	20230704	133900	173999070	2425	2425	2425	2425	83
426	20230704	133800	173797795	2425	2425	2425	2425	10
427	20230704	133700	173773545	2425	2425	2425	2425	17
428	20230704	133600	173732320	2420	2420	2420	2420	692
429	20230704	133500	172057680	2420	2420	2420	2420	66
430	20230704	133400	171897960	2420	2420	2420	2420	0
431	20230704	133300	171897960	2420	2420	2420	2420	10
432	20230704	133200	171873760	2420	2420	2420	2420	17
433	20230704	133100	171832620	2420	2420	2420	2420	0
434	20230704	133000	171832620	2420	2420	2420	2420	66
435	20230704	132900	171672900	2420	2420	2420	2420	766
436	20230704	132800	169819180	2420	2420	2420	2420	47
437	20230704	132700	169705440	2415	2415	2415	2415	17
438	20230704	132600	169664385	2410	2410	2410	2410	100
439	20230704	132500	169423385	2420	2420	2420	2420	66
440	20230704	132400	169263665	2420	2420	2420	2420	5
441	20230704	132300	169251565	2420	2420	2420	2420	10
442	20230704	132200	169227365	2420	2420	2420	2420	17
443	20230704	132100	169186225	2415	2415	2415	2415	0
444	20230704	132000	169186225	2415	2415	2420	2415	417
445	20230704	131900	168178840	2415	2415	2415	2415	0
446	20230704	131800	168178840	2415	2415	2415	2415	10
447	20230704	131700	168154690	2415	2415	2415	2415	40
448	20230704	131600	168058090	2415	2415	2415	2415	200
449	20230704	131500	167575090	2420	2420	2420	2420	66
450	20230704	131400	167415370	2420	2415	2420	2415	201
451	20230704	131300	166928955	2420	2420	2420	2420	10
452	20230704	131200	166904755	2420	2425	2425	2420	81
453	20230704	131100	166708650	2425	2425	2425	2425	0
454	20230704	131000	166708650	2425	2425	2425	2425	66
455	20230704	130900	166548600	2425	2425	2425	2425	0
456	20230704	130800	166548600	2425	2425	2425	2425	10
457	20230704	130700	166524350	2425	2425	2425	2425	17
458	20230704	130600	166483125	2425	2425	2425	2425	0
459	20230704	130500	166483125	2425	2425	2425	2425	66
460	20230704	130400	166323075	2425	2425	2425	2425	0
461	20230704	130300	166323075	2425	2425	2425	2425	10
462	20230704	130200	166298825	2420	2425	2425	2420	866
463	20230704	130100	164198900	2425	2425	2425	2425	0
464	20230704	130000	164198900	2425	2425	2425	2425	68
465	20230704	125900	164034000	2425	2425	2425	2425	0
466	20230704	125800	164034000	2425	2425	2425	2425	11
467	20230704	125700	164007325	2425	2425	2425	2425	17
468	20230704	125600	163966100	2425	2425	2425	2425	0
469	20230704	125500	163966100	2425	2425	2425	2425	66
470	20230704	125400	163806050	2425	2425	2425	2425	3
471	20230704	125300	163798775	2425	2425	2425	2425	10
472	20230704	125200	163774525	2425	2425	2425	2425	17
473	20230704	125100	163733300	2425	2425	2425	2425	0
474	20230704	125000	163733300	2425	2425	2425	2425	66
475	20230704	124900	163573250	2425	2425	2425	2425	0
476	20230704	124800	163573250	2425	2425	2425	2425	10
477	20230704	124700	163549000	2425	2425	2425	2425	19
478	20230704	124600	163502925	2420	2420	2420	2420	0
479	20230704	124500	163502925	2420	2420	2420	2420	848
480	20230704	124400	161450765	2420	2425	2425	2420	275
481	20230704	124300	160784640	2425	2425	2425	2425	1010
482	20230704	124200	158335390	2425	2425	2425	2425	27
483	20230704	124100	158269915	2415	2415	2415	2415	34
484	20230704	124000	158187805	2425	2425	2425	2425	66
485	20230704	123900	158027755	2425	2425	2425	2425	0
486	20230704	123800	158027755	2425	2425	2425	2425	10
487	20230704	123700	158003505	2425	2425	2425	2425	17
488	20230704	123600	157962280	2425	2425	2425	2425	0
489	20230704	123500	157962280	2425	2425	2425	2425	66
490	20230704	123400	157802230	2425	2425	2425	2425	412
491	20230704	123300	156803130	2425	2425	2425	2425	10
492	20230704	123200	156778880	2425	2425	2425	2425	17
493	20230704	123100	156737655	2425	2425	2425	2425	0
494	20230704	123000	156737655	2425	2425	2425	2425	66
495	20230704	122900	156577605	2420	2420	2420	2420	0
496	20230704	122800	156577605	2420	2420	2420	2420	3
497	20230704	122700	156570345	2420	2420	2420	2420	51
498	20230704	122600	156446925	2425	2425	2425	2425	0
499	20230704	122500	156446925	2425	2425	2425	2425	66
500	20230704	122400	156286875	2425	2425	2425	2425	0
501	20230704	122300	156286875	2425	2425	2425	2425	30
502	20230704	122200	156214125	2425	2425	2425	2425	17
503	20230704	122100	156172900	2425	2425	2425	2425	0
504	20230704	122000	156172900	2425	2425	2425	2425	66
505	20230704	121900	156012850	2425	2425	2425	2425	0
506	20230704	121800	156012850	2425	2425	2425	2425	10
507	20230704	121700	155988600	2425	2425	2425	2425	17
508	20230704	121600	155947375	2420	2420	2420	2420	0
509	20230704	121500	155947375	2420	2420	2420	2420	21
510	20230704	121400	155896555	2420	2420	2420	2420	0
511	20230704	121300	155896555	2420	2420	2420	2420	380
512	20230704	121200	154976955	2425	2425	2425	2425	17
513	20230704	121100	154935730	2425	2425	2425	2425	0
514	20230704	121000	154935730	2425	2425	2425	2425	66
515	20230704	120900	154775680	2425	2425	2425	2425	44
516	20230704	120800	154668980	2425	2425	2425	2425	10
517	20230704	120700	154644730	2425	2425	2425	2425	17
518	20230704	120600	154603505	2425	2425	2425	2425	0
519	20230704	120500	154603505	2425	2425	2425	2425	66
520	20230704	120400	154443455	2425	2425	2425	2425	0
521	20230704	120300	154443455	2425	2425	2425	2425	10
522	20230704	120200	154419205	2425	2425	2425	2425	17
523	20230704	120100	154377980	2425	2425	2425	2425	0
524	20230704	120000	154377980	2425	2425	2425	2425	66
525	20230704	115900	154217930	2425	2425	2425	2425	0
526	20230704	115800	154217930	2425	2425	2425	2425	10
527	20230704	115700	154193680	2425	2425	2425	2425	17
528	20230704	115600	154152455	2425	2425	2425	2425	2
529	20230704	115500	154147605	2425	2425	2425	2425	66
530	20230704	115400	153987555	2425	2425	2425	2425	0
531	20230704	115300	153987555	2425	2425	2425	2425	10
532	20230704	115200	153963305	2425	2425	2425	2425	118
533	20230704	115100	153677155	2425	2425	2425	2425	1
534	20230704	115000	153674730	2425	2425	2430	2425	419
535	20230704	114900	152658330	2425	2425	2425	2425	0
536	20230704	114800	152658330	2425	2425	2425	2425	11
537	20230704	114700	152631655	2430	2430	2430	2430	17
538	20230704	114600	152590345	2430	2430	2430	2430	10
539	20230704	114500	152566045	2430	2430	2430	2430	65
540	20230704	114400	152408095	2420	2420	2420	2420	80
541	20230704	114300	152214495	2420	2430	2430	2420	11
542	20230704	114200	152187775	2430	2430	2430	2430	17
543	20230704	114100	152146465	2425	2425	2425	2425	603
544	20230704	114000	150684190	2425	2425	2425	2425	66
545	20230704	113900	150524140	2415	2415	2415	2415	200
546	20230704	113800	150041140	2425	2425	2425	2425	10
547	20230704	113700	150016890	2425	2425	2425	2425	17
548	20230704	113600	149975665	2420	2420	2420	2420	0
549	20230704	113500	149975665	2420	2415	2420	2415	502
550	20230704	113400	148763330	2425	2425	2425	2425	80
551	20230704	113300	148569330	2425	2425	2425	2425	10
552	20230704	113200	148545080	2425	2425	2425	2425	17
553	20230704	113100	148503855	2425	2425	2425	2425	0
554	20230704	113000	148503855	2425	2425	2425	2425	69
555	20230704	112900	148336530	2425	2425	2425	2425	0
556	20230704	112800	148336530	2425	2415	2425	2415	825
557	20230704	112700	146344055	2425	2425	2425	2420	1140
558	20230704	112600	143584555	2425	2425	2425	2425	0
559	20230704	112500	143584555	2425	2425	2425	2425	66
560	20230704	112400	143424505	2425	2425	2425	2425	1
561	20230704	112300	143422080	2425	2425	2425	2425	10
562	20230704	112200	143397830	2425	2425	2425	2425	122
563	20230704	112100	143101980	2425	2425	2425	2425	0
564	20230704	112000	143101980	2425	2425	2425	2425	66
565	20230704	111900	142941930	2430	2430	2430	2430	0
566	20230704	111800	142941930	2430	2430	2430	2430	10
567	20230704	111700	142917630	2430	2430	2430	2430	17
568	20230704	111600	142876320	2425	2425	2425	2425	0
569	20230704	111500	142876320	2425	2425	2425	2425	682
570	20230704	111400	141222470	2425	2425	2425	2425	206
571	20230704	111300	140722920	2425	2425	2425	2425	10
572	20230704	111200	140698670	2425	2425	2425	2425	17
573	20230704	111100	140657445	2425	2425	2425	2425	0
574	20230704	111000	140657445	2425	2425	2425	2425	71
575	20230704	110900	140485270	2420	2420	2420	2420	0
576	20230704	110800	140485270	2420	2420	2420	2420	30
577	20230704	110700	140412670	2420	2420	2420	2420	97
578	20230704	110600	140177930	2425	2425	2425	2425	0
579	20230704	110500	140177930	2425	2420	2425	2420	156
580	20230704	110400	139800080	2425	2425	2425	2425	0
581	20230704	110300	139800080	2425	2425	2425	2425	10
582	20230704	110200	139775830	2420	2425	2425	2420	107
583	20230704	110100	139516855	2420	2420	2420	2420	0
584	20230704	110000	139516855	2420	2430	2430	2420	165
585	20230704	105900	139116905	2430	2430	2430	2430	10
586	20230704	105800	139092605	2430	2430	2430	2430	0
587	20230704	105700	139092605	2430	2420	2430	2420	19
588	20230704	105600	139046445	2420	2420	2420	2420	0
589	20230704	105500	139046445	2420	2420	2420	2420	0
590	20230704	105400	139046445	2420	2420	2420	2420	0
591	20230704	105300	139046445	2420	2420	2420	2420	1
592	20230704	105200	139044025	2430	2420	2430	2420	826
593	20230704	105100	137042170	2420	2420	2420	2420	0
594	20230704	105000	137042170	2420	2420	2420	2420	66
595	20230704	104900	136882450	2420	2420	2420	2420	0
596	20230704	104800	136882450	2420	2420	2420	2420	10
597	20230704	104700	136858250	2420	2420	2420	2420	17
598	20230704	104600	136817110	2420	2420	2420	2420	0
599	20230704	104500	136817110	2420	2420	2420	2420	0
600	20230704	104400	136817110	2420	2420	2420	2420	10
601	20230704	104300	136792910	2420	2410	2420	2410	268
602	20230704	104200	136146930	2410	2410	2410	2410	17
603	20230704	104100	136105960	2400	2400	2400	2400	315
604	20230704	104000	135349960	2410	2410	2410	2410	66
605	20230704	103900	135190900	2400	2400	2400	2400	0
606	20230704	103800	135190900	2400	2400	2400	2400	210
607	20230704	103700	134686900	2410	2410	2410	2410	17
608	20230704	103600	134645930	2405	2405	2405	2405	58
609	20230704	103500	134506440	2400	2400	2400	2400	77
610	20230704	103400	134321640	2400	2400	2400	2400	0
611	20230704	103300	134321640	2400	2400	2400	2400	461
612	20230704	103200	133215240	2400	2400	2400	2400	49
613	20230704	103100	133097640	2405	2405	2405	2405	0
614	20230704	103000	133097640	2405	2405	2405	2405	68
615	20230704	102900	132934100	2395	2400	2400	2395	1282
616	20230704	102800	129861920	2400	2400	2400	2400	0
617	20230704	102700	129861920	2400	2400	2400	2400	0
618	20230704	102600	129861920	2400	2400	2400	2400	708
619	20230704	102500	128162720	2400	2400	2400	2400	66
620	20230704	102400	128004320	2395	2395	2395	2395	3
621	20230704	102300	127997135	2395	2400	2400	2385	1871
622	20230704	102200	123521320	2400	2405	2405	2400	6217
623	20230704	102100	108591005	2405	2405	2405	2405	222
624	20230704	102000	108057095	2415	2415	2415	2415	0
625	20230704	101900	108057095	2415	2415	2415	2415	10
626	20230704	101800	108032945	2405	2415	2415	2405	443
627	20230704	101700	106965210	2420	2420	2420	2420	17
628	20230704	101600	106924070	2415	2415	2415	2415	0
629	20230704	101500	106924070	2415	2415	2415	2415	0
630	20230704	101400	106924070	2415	2415	2415	2415	0
631	20230704	101300	106924070	2415	2415	2415	2415	16
632	20230704	101200	106885430	2420	2420	2420	2420	412
633	20230704	101100	105888390	2420	2420	2420	2420	0
634	20230704	101000	105888390	2420	2420	2420	2420	669
635	20230704	100900	104269410	2420	2420	2420	2420	20
636	20230704	100800	104221010	2420	2425	2425	2420	575
637	20230704	100700	102829360	2425	2425	2425	2425	0
638	20230704	100600	102829360	2425	2425	2425	2425	0
639	20230704	100500	102829360	2425	2425	2425	2425	723
640	20230704	100400	101076085	2425	2425	2425	2425	0
641	20230704	100300	101076085	2425	2425	2425	2425	0
642	20230704	100200	101076085	2425	2425	2425	2425	0
643	20230704	100100	101076085	2425	2425	2425	2425	0
644	20230704	100000	101076085	2425	2425	2425	2425	0
645	20230704	095900	101076085	2425	2425	2425	2425	100
646	20230704	095800	100833585	2430	2430	2430	2430	0
647	20230704	095700	100833585	2430	2430	2430	2430	17
648	20230704	095600	100792275	2430	2430	2430	2430	0
649	20230704	095500	100792275	2430	2430	2430	2430	13
650	20230704	095400	100760685	2430	2430	2430	2430	0
651	20230704	095300	100760685	2430	2425	2430	2425	279
652	20230704	095200	100083495	2425	2435	2435	2425	292
653	20230704	095100	99375025	2435	2435	2435	2435	0
654	20230704	095000	99375025	2435	2435	2435	2435	0
655	20230704	094900	99375025	2435	2435	2435	2435	10
656	20230704	094800	99350675	2430	2430	2430	2430	120
657	20230704	094700	99059075	2430	2430	2430	2425	317
658	20230704	094600	98289485	2435	2435	2435	2435	20
659	20230704	094500	98240785	2435	2430	2435	2430	271
660	20230704	094400	97581925	2430	2435	2435	2430	2021
661	20230704	094300	92661060	2440	2440	2440	2440	502
662	20230704	094200	91436180	2445	2440	2445	2440	122
663	20230704	094100	91138165	2445	2440	2445	2440	1014
664	20230704	094000	88662215	2445	2445	2445	2445	10
665	20230704	093900	88637765	2450	2440	2450	2440	5074
666	20230704	093800	76213000	2440	2440	2445	2440	1031
667	20230704	093700	73697355	2440	2430	2440	2430	4194
668	20230704	093600	63495320	2425	2420	2425	2420	3441
669	20230704	093500	55162830	2415	2415	2415	2415	1206
670	20230704	093400	52250340	2415	2415	2415	2415	0
671	20230704	093300	52250340	2415	2415	2415	2415	12
672	20230704	093200	52221360	2415	2415	2415	2415	58
673	20230704	093100	52081290	2415	2415	2415	2415	0
674	20230704	093000	52081290	2415	2415	2415	2415	66
675	20230704	092900	51921900	2410	2410	2410	2410	1
676	20230704	092800	51919490	2415	2410	2415	2410	332
677	20230704	092700	51119320	2410	2410	2410	2410	80
678	20230704	092600	50926520	2415	2415	2415	2415	0
679	20230704	092500	50926520	2415	2415	2415	2415	66
680	20230704	092400	50767130	2415	2415	2415	2415	0
681	20230704	092300	50767130	2415	2415	2415	2415	10
682	20230704	092200	50742980	2415	2415	2415	2415	106
683	20230704	092100	50486990	2405	2405	2405	2405	38
684	20230704	092000	50395600	2405	2405	2405	2405	566
685	20230704	091900	49034370	2400	2400	2400	2400	64
686	20230704	091800	48880770	2405	2405	2405	2405	10
687	20230704	091700	48856720	2405	2410	2410	2405	7164
688	20230704	091600	31624495	2410	2415	2415	2410	3086
689	20230704	091500	24185485	2420	2420	2420	2420	103
690	20230704	091400	23936225	2420	2415	2420	2415	401
691	20230704	091300	22967805	2420	2420	2420	2415	111
692	20230704	091200	22699685	2420	2420	2420	2420	17
693	20230704	091100	22658545	2420	2420	2420	2420	0
694	20230704	091000	22658545	2420	2420	2420	2420	137
695	20230704	090900	22327005	2415	2415	2415	2415	1000
696	20230704	090800	19912005	2415	2420	2420	2415	463
697	20230704	090700	18793115	2415	2415	2415	2415	0
698	20230704	090600	18793115	2415	2425	2430	2415	1364
699	20230704	090500	15488295	2425	2415	2425	2410	2725
700	20230704	090400	8902210	2410	2410	2410	2410	1229
701	20230704	090300	5940320	2415	2405	2420	2405	219
702	20230704	090200	5411420	2415	2415	2415	2415	17
703	20230704	090100	5370365	2405	2405	2405	2405	1
704	20230704	090000	5367960	2405	2405	2405	2405	2232