KissMeData/168330/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	200800	26015180	2450	2450	2450	2450	309
3	20230717	200700	26015180	2450	2450	2450	2450	0
4	20230717	200600	26015180	2450	2450	2450	2450	0
5	20230717	200500	26015180	2450	2450	2450	2450	0
6	20230717	200400	26015180	2450	2450	2450	2450	0
7	20230717	200300	26015180	2450	2450	2450	2450	0
8	20230717	200200	26015180	2450	2450	2450	2450	0
9	20230717	200100	26015180	2450	2450	2450	2450	0
10	20230717	200000	26015180	2450	2450	2450	2450	0
11	20230717	195900	26015180	2450	2450	2450	2450	0
12	20230717	195800	26015180	2450	2450	2450	2450	0
13	20230717	195700	26015180	2450	2450	2450	2450	0
14	20230717	195600	26015180	2450	2450	2450	2450	0
15	20230717	195500	26015180	2450	2450	2450	2450	0
16	20230717	195400	26015180	2450	2450	2450	2450	0
17	20230717	195300	26015180	2450	2450	2450	2450	0
18	20230717	195200	26015180	2450	2450	2450	2450	0
19	20230717	195100	26015180	2450	2450	2450	2450	0
20	20230717	195000	26015180	2450	2450	2450	2450	0
21	20230717	194900	26015180	2450	2450	2450	2450	0
22	20230717	194800	26015180	2450	2450	2450	2450	0
23	20230717	194700	26015180	2450	2450	2450	2450	0
24	20230717	194600	26015180	2450	2450	2450	2450	0
25	20230717	194500	26015180	2450	2450	2450	2450	0
26	20230717	194400	26015180	2450	2450	2450	2450	0
27	20230717	194300	26015180	2450	2450	2450	2450	0
28	20230717	194200	26015180	2450	2450	2450	2450	0
29	20230717	194100	26015180	2450	2450	2450	2450	0
30	20230717	194000	26015180	2450	2450	2450	2450	0
31	20230717	193900	26015180	2450	2450	2450	2450	0
32	20230717	193800	26015180	2450	2450	2450	2450	309
33	20230717	193700	26015180	2450	2450	2450	2450	0
34	20230717	193600	26015180	2450	2450	2450	2450	0
35	20230717	193500	26015180	2450	2450	2450	2450	0
36	20230717	193400	26015180	2450	2450	2450	2450	0
37	20230717	193300	26015180	2450	2450	2450	2450	0
38	20230717	193200	26015180	2450	2450	2450	2450	0
39	20230717	193100	26015180	2450	2450	2450	2450	0
40	20230717	193000	26015180	2450	2450	2450	2450	0
41	20230717	192900	26015180	2450	2450	2450	2450	0
42	20230717	192800	26015180	2450	2450	2450	2450	0
43	20230717	192700	26015180	2450	2450	2450	2450	0
44	20230717	192600	26015180	2450	2450	2450	2450	0
45	20230717	192500	26015180	2450	2450	2450	2450	0
46	20230717	192400	26015180	2450	2450	2450	2450	0
47	20230717	192300	26015180	2450	2450	2450	2450	0
48	20230717	192200	26015180	2450	2450	2450	2450	0
49	20230717	192100	26015180	2450	2450	2450	2450	0
50	20230717	192000	26015180	2450	2450	2450	2450	0
51	20230717	191900	26015180	2450	2450	2450	2450	0
52	20230717	191800	26015180	2450	2450	2450	2450	0
53	20230717	191700	26015180	2450	2450	2450	2450	0
54	20230717	191600	26015180	2450	2450	2450	2450	0
55	20230717	191500	26015180	2450	2450	2450	2450	0
56	20230717	191400	26015180	2450	2450	2450	2450	0
57	20230717	191300	26015180	2450	2450	2450	2450	0
58	20230717	191200	26015180	2450	2450	2450	2450	0
59	20230717	191100	26015180	2450	2450	2450	2450	0
60	20230717	191000	26015180	2450	2450	2450	2450	0
61	20230717	190900	26015180	2450	2450	2450	2450	0
62	20230717	190800	26015180	2450	2450	2450	2450	309
63	20230717	190700	26015180	2450	2450	2450	2450	0
64	20230717	190600	26015180	2450	2450	2450	2450	0
65	20230717	190500	26015180	2450	2450	2450	2450	0
66	20230717	190400	26015180	2450	2450	2450	2450	0
67	20230717	190300	26015180	2450	2450	2450	2450	0
68	20230717	190200	26015180	2450	2450	2450	2450	0
69	20230717	190100	26015180	2450	2450	2450	2450	0
70	20230717	190000	26015180	2450	2450	2450	2450	0
71	20230717	185900	26015180	2450	2450	2450	2450	0
72	20230717	185800	26015180	2450	2450	2450	2450	0
73	20230717	185700	26015180	2450	2450	2450	2450	0
74	20230717	185600	26015180	2450	2450	2450	2450	0
75	20230717	185500	26015180	2450	2450	2450	2450	0
76	20230717	185400	26015180	2450	2450	2450	2450	0
77	20230717	185300	26015180	2450	2450	2450	2450	0
78	20230717	185200	26015180	2450	2450	2450	2450	0
79	20230717	185100	26015180	2450	2450	2450	2450	0
80	20230717	185000	26015180	2450	2450	2450	2450	0
81	20230717	184900	26015180	2450	2450	2450	2450	0
82	20230717	184800	26015180	2450	2450	2450	2450	0
83	20230717	184700	26015180	2450	2450	2450	2450	0
84	20230717	184600	26015180	2450	2450	2450	2450	0
85	20230717	184500	26015180	2450	2450	2450	2450	0
86	20230717	184400	26015180	2450	2450	2450	2450	0
87	20230717	184300	26015180	2450	2450	2450	2450	0
88	20230717	184200	26015180	2450	2450	2450	2450	0
89	20230717	184100	26015180	2450	2450	2450	2450	0
90	20230717	184000	26015180	2450	2450	2450	2450	0
91	20230717	183900	26015180	2450	2450	2450	2450	0
92	20230717	183800	26015180	2450	2450	2450	2450	309
93	20230717	183700	26015180	2450	2450	2450	2450	0
94	20230717	183600	26015180	2450	2450	2450	2450	0
95	20230717	183500	26015180	2450	2450	2450	2450	0
96	20230717	183400	26015180	2450	2450	2450	2450	0
97	20230717	183300	26015180	2450	2450	2450	2450	0
98	20230717	183200	26015180	2450	2450	2450	2450	0
99	20230717	183100	26015180	2450	2450	2450	2450	0
100	20230717	183000	26015180	2450	2450	2450	2450	0
101	20230717	182900	26015180	2450	2450	2450	2450	0
102	20230717	182800	26015180	2450	2450	2450	2450	0
103	20230717	182700	26015180	2450	2450	2450	2450	0
104	20230717	182600	26015180	2450	2450	2450	2450	0
105	20230717	182500	26015180	2450	2450	2450	2450	0
106	20230717	182400	26015180	2450	2450	2450	2450	0
107	20230717	182300	26015180	2450	2450	2450	2450	0
108	20230717	182200	26015180	2450	2450	2450	2450	0
109	20230717	182100	26015180	2450	2450	2450	2450	0
110	20230717	182000	26015180	2450	2450	2450	2450	0
111	20230717	181900	26015180	2450	2450	2450	2450	0
112	20230717	181800	26015180	2450	2450	2450	2450	0
113	20230717	181700	26015180	2450	2450	2450	2450	0
114	20230717	181600	26015180	2450	2450	2450	2450	0
115	20230717	181500	26015180	2450	2450	2450	2450	0
116	20230717	181400	26015180	2450	2450	2450	2450	0
117	20230717	181300	26015180	2450	2450	2450	2450	0
118	20230717	181200	26015180	2450	2450	2450	2450	0
119	20230717	181100	26015180	2450	2450	2450	2450	0
120	20230717	181000	26015180	2450	2450	2450	2450	0
121	20230717	180900	26015180	2450	2450	2450	2450	0
122	20230717	180800	26015180	2450	2450	2450	2450	309
123	20230717	180700	26015180	2450	2450	2450	2450	0
124	20230717	180600	26015180	2450	2450	2450	2450	0
125	20230717	180500	26015180	2450	2450	2450	2450	0
126	20230717	180400	26015180	2450	2450	2450	2450	0
127	20230717	180300	26015180	2450	2450	2450	2450	0
128	20230717	180200	26015180	2450	2450	2450	2450	0
129	20230717	180100	26015180	2450	2450	2450	2450	0
130	20230717	180000	26015180	2450	2450	2450	2450	0
131	20230717	175900	26015180	2450	2450	2450	2450	0
132	20230717	175800	26015180	2450	2450	2450	2450	0
133	20230717	175700	26015180	2450	2450	2450	2450	0
134	20230717	175600	26015180	2450	2450	2450	2450	0
135	20230717	175500	26015180	2450	2450	2450	2450	0
136	20230717	175400	26015180	2450	2450	2450	2450	0
137	20230717	175300	26015180	2450	2450	2450	2450	0
138	20230717	175200	26015180	2450	2450	2450	2450	0
139	20230717	175100	26015180	2450	2450	2450	2450	0
140	20230717	175000	26015180	2450	2450	2450	2450	0
141	20230717	174900	26015180	2450	2450	2450	2450	0
142	20230717	174800	26015180	2450	2450	2450	2450	0
143	20230717	174700	26015180	2450	2450	2450	2450	0
144	20230717	174600	26015180	2450	2450	2450	2450	0
145	20230717	174500	26015180	2450	2450	2450	2450	0
146	20230717	174400	26015180	2450	2450	2450	2450	0
147	20230717	174300	26015180	2450	2450	2450	2450	0
148	20230717	174200	26015180	2450	2450	2450	2450	0
149	20230717	174100	26015180	2450	2450	2450	2450	0
150	20230717	174000	26015180	2450	2450	2450	2450	0
151	20230717	173900	26015180	2450	2450	2450	2450	0
152	20230717	173800	26015180	2450	2450	2450	2450	309
153	20230717	173700	26015180	2450	2450	2450	2450	0
154	20230717	173600	26015180	2450	2450	2450	2450	0
155	20230717	173500	26015180	2450	2450	2450	2450	0
156	20230717	173400	26015180	2450	2450	2450	2450	0
157	20230717	173300	26015180	2450	2450	2450	2450	0
158	20230717	173200	26015180	2450	2450	2450	2450	0
159	20230717	173100	26015180	2450	2450	2450	2450	0
160	20230717	173000	26015180	2450	2450	2450	2450	0
161	20230717	172900	26015180	2450	2450	2450	2450	0
162	20230717	172800	26015180	2450	2450	2450	2450	0
163	20230717	172700	26015180	2450	2450	2450	2450	0
164	20230717	172600	26015180	2450	2450	2450	2450	0
165	20230717	172500	26015180	2450	2450	2450	2450	0
166	20230717	172400	26015180	2450	2450	2450	2450	0
167	20230717	172300	26015180	2450	2450	2450	2450	0
168	20230717	172200	26015180	2450	2450	2450	2450	0
169	20230717	172100	26015180	2450	2450	2450	2450	0
170	20230717	172000	26015180	2450	2450	2450	2450	0
171	20230717	171900	26015180	2450	2450	2450	2450	0
172	20230717	171800	26015180	2450	2450	2450	2450	0
173	20230717	171700	26015180	2450	2450	2450	2450	0
174	20230717	171600	26015180	2450	2450	2450	2450	0
175	20230717	171500	26015180	2450	2450	2450	2450	0
176	20230717	171400	26015180	2450	2450	2450	2450	0
177	20230717	171300	26015180	2450	2450	2450	2450	0
178	20230717	171200	26015180	2450	2450	2450	2450	0
179	20230717	171100	26015180	2450	2450	2450	2450	0
180	20230717	171000	26015180	2450	2450	2450	2450	0
181	20230717	170900	26015180	2450	2450	2450	2450	0
182	20230717	170800	26015180	2450	2450	2450	2450	309
183	20230717	170700	26015180	2450	2450	2450	2450	0
184	20230717	170600	26015180	2450	2450	2450	2450	0
185	20230717	170500	26015180	2450	2450	2450	2450	0
186	20230717	170400	26015180	2450	2450	2450	2450	0
187	20230717	170300	26015180	2450	2450	2450	2450	0
188	20230717	170200	26015180	2450	2450	2450	2450	0
189	20230717	170100	26015180	2450	2450	2450	2450	0
190	20230717	170000	26015180	2450	2450	2450	2450	0
191	20230717	165900	26015180	2450	2450	2450	2450	0
192	20230717	165800	26015180	2450	2450	2450	2450	0
193	20230717	165700	26015180	2450	2450	2450	2450	0
194	20230717	165600	26015180	2450	2450	2450	2450	0
195	20230717	165500	26015180	2450	2450	2450	2450	0
196	20230717	165400	26015180	2450	2450	2450	2450	0
197	20230717	165300	26015180	2450	2450	2450	2450	0
198	20230717	165200	26015180	2450	2450	2450	2450	0
199	20230717	165100	26015180	2450	2450	2450	2450	0
200	20230717	165000	26015180	2450	2450	2450	2450	0
201	20230717	164900	26015180	2450	2450	2450	2450	0
202	20230717	164800	26015180	2450	2450	2450	2450	0
203	20230717	164700	26015180	2450	2450	2450	2450	0
204	20230717	164600	26015180	2450	2450	2450	2450	0
205	20230717	164500	26015180	2450	2450	2450	2450	0
206	20230717	164400	26015180	2450	2450	2450	2450	0
207	20230717	164300	26015180	2450	2450	2450	2450	0
208	20230717	164200	26015180	2450	2450	2450	2450	0
209	20230717	164100	26015180	2450	2450	2450	2450	0
210	20230717	164000	26015180	2450	2450	2450	2450	0
211	20230717	163900	26015180	2450	2450	2450	2450	0
212	20230717	163800	26015180	2450	2450	2450	2450	309
213	20230717	163700	26015180	2450	2450	2450	2450	0
214	20230717	163600	26015180	2450	2450	2450	2450	0
215	20230717	163500	26015180	2450	2450	2450	2450	0
216	20230717	163400	26015180	2450	2450	2450	2450	0
217	20230717	163300	26015180	2450	2450	2450	2450	0
218	20230717	163200	26015180	2450	2450	2450	2450	0
219	20230717	163100	26015180	2450	2450	2450	2450	0
220	20230717	163000	26015180	2450	2450	2450	2450	0
221	20230717	162900	26015180	2450	2450	2450	2450	0
222	20230717	162800	26015180	2450	2450	2450	2450	0
223	20230717	162700	26015180	2450	2450	2450	2450	0
224	20230717	162600	26015180	2450	2450	2450	2450	0
225	20230717	162500	26015180	2450	2450	2450	2450	0
226	20230717	162400	26015180	2450	2450	2450	2450	0
227	20230717	162300	26015180	2450	2450	2450	2450	0
228	20230717	162200	26015180	2450	2450	2450	2450	0
229	20230717	162100	26015180	2450	2450	2450	2450	0
230	20230717	162000	26015180	2450	2450	2450	2450	0
231	20230717	161900	26015180	2450	2450	2450	2450	0
232	20230717	161800	26015180	2450	2450	2450	2450	0
233	20230717	161700	26015180	2450	2450	2450	2450	0
234	20230717	161600	26015180	2450	2450	2450	2450	0
235	20230717	161500	26015180	2450	2450	2450	2450	0
236	20230717	161400	26015180	2450	2450	2450	2450	0
237	20230717	161300	26015180	2450	2450	2450	2450	0
238	20230717	161200	26015180	2450	2450	2450	2450	0
239	20230717	161100	26015180	2450	2450	2450	2450	0
240	20230717	161000	26015180	2450	2450	2450	2450	0
241	20230717	160900	26015180	2450	2450	2450	2450	0
242	20230717	160800	26015180	2450	2450	2450	2450	309
243	20230717	160700	26015180	2450	2450	2450	2450	0
244	20230717	160600	26015180	2450	2450	2450	2450	0
245	20230717	160500	26015180	2450	2450	2450	2450	0
246	20230717	160400	26015180	2450	2450	2450	2450	0
247	20230717	160300	26015180	2450	2450	2450	2450	0
248	20230717	160200	26015180	2450	2450	2450	2450	0
249	20230717	160100	26015180	2450	2450	2450	2450	0
250	20230717	160000	26015180	2450	2450	2450	2450	0
251	20230717	155900	26015180	2450	2450	2450	2450	0
252	20230717	155800	26015180	2450	2450	2450	2450	0
253	20230717	155700	26015180	2450	2450	2450	2450	0
254	20230717	155600	26015180	2450	2450	2450	2450	0
255	20230717	155500	26015180	2450	2450	2450	2450	0
256	20230717	155400	26015180	2450	2450	2450	2450	0
257	20230717	155300	26015180	2450	2450	2450	2450	0
258	20230717	155200	26015180	2450	2450	2450	2450	0
259	20230717	155100	26015180	2450	2450	2450	2450	0
260	20230717	155000	26015180	2450	2450	2450	2450	0
261	20230717	154900	26015180	2450	2450	2450	2450	0
262	20230717	154800	26015180	2450	2450	2450	2450	0
263	20230717	154700	26015180	2450	2450	2450	2450	0
264	20230717	154600	26015180	2450	2450	2450	2450	0
265	20230717	154500	26015180	2450	2450	2450	2450	0
266	20230717	154400	26015180	2450	2450	2450	2450	0
267	20230717	154300	26015180	2450	2450	2450	2450	0
268	20230717	154200	26015180	2450	2450	2450	2450	0
269	20230717	154100	26015180	2450	2450	2450	2450	0
270	20230717	154000	26015180	2450	2450	2450	2450	0
271	20230717	153900	26015180	2450	2450	2450	2450	0
272	20230717	153800	26015180	2450	2450	2450	2450	309
273	20230717	153700	26015180	2450	2450	2450	2450	0
274	20230717	153600	26015180	2450	2450	2450	2450	0
275	20230717	153500	26015180	2450	2450	2450	2450	0
276	20230717	153400	26015180	2450	2450	2450	2450	0
277	20230717	153300	26015180	2450	2450	2450	2450	0
278	20230717	153200	26015180	2450	2450	2450	2450	0
279	20230717	153100	26015180	2450	2450	2450	2450	0
280	20230717	153000	26015180	2450	2450	2450	2450	309
281	20230717	152900	25258130	2440	2440	2440	2440	0
282	20230717	152800	25258130	2440	2440	2440	2440	0
283	20230717	152700	25258130	2440	2440	2440	2440	0
284	20230717	152600	25258130	2440	2440	2440	2440	0
285	20230717	152500	25258130	2440	2440	2440	2440	0
286	20230717	152400	25258130	2440	2440	2440	2440	0
287	20230717	152300	25258130	2440	2440	2440	2440	0
288	20230717	152200	25258130	2440	2440	2440	2440	0
289	20230717	152100	25258130	2440	2440	2440	2440	0
290	20230717	152000	25258130	2440	2440	2440	2440	0
291	20230717	151900	25258130	2440	2440	2440	2440	3
292	20230717	151800	25250810	2445	2445	2445	2445	0
293	20230717	151700	25250810	2445	2445	2445	2445	0
294	20230717	151600	25250810	2445	2445	2445	2445	0
295	20230717	151500	25250810	2445	2445	2445	2445	1
296	20230717	151400	25248365	2430	2430	2430	2430	10
297	20230717	151300	25224065	2445	2445	2445	2445	0
298	20230717	151200	25224065	2445	2445	2445	2445	0
299	20230717	151100	25224065	2445	2445	2445	2445	0
300	20230717	151000	25224065	2445	2445	2445	2445	0
301	20230717	150900	25224065	2445	2430	2445	2430	60
302	20230717	150800	25078115	2445	2445	2445	2445	20
303	20230717	150700	25029215	2445	2445	2445	2445	10
304	20230717	150600	25004765	2445	2445	2445	2445	10
305	20230717	150500	24980315	2425	2430	2430	2425	141
306	20230717	150400	24638170	2425	2425	2425	2425	16
307	20230717	150300	24599370	2445	2445	2445	2445	0
308	20230717	150200	24599370	2445	2445	2445	2445	0
309	20230717	150100	24599370	2445	2445	2445	2445	0
310	20230717	150000	24599370	2445	2445	2445	2445	0
311	20230717	145900	24599370	2445	2445	2445	2445	0
312	20230717	145800	24599370	2445	2445	2445	2445	0
313	20230717	145700	24599370	2445	2445	2445	2445	3
314	20230717	145600	24592035	2445	2435	2445	2425	97
315	20230717	145500	24356595	2445	2440	2445	2440	2
316	20230717	145400	24351710	2435	2435	2435	2435	1
317	20230717	145300	24349275	2425	2430	2430	2425	205
318	20230717	145200	23852135	2445	2445	2445	2445	0
319	20230717	145100	23852135	2445	2445	2445	2445	100
320	20230717	145000	23607635	2445	2445	2445	2445	100
321	20230717	144900	23363135	2445	2445	2445	2445	4
322	20230717	144800	23353355	2445	2445	2445	2445	2
323	20230717	144700	23348465	2445	2445	2445	2445	0
324	20230717	144600	23348465	2445	2430	2445	2430	21
325	20230717	144500	23297405	2430	2440	2440	2430	7
326	20230717	144400	23280365	2445	2445	2445	2445	0
327	20230717	144300	23280365	2445	2445	2445	2445	0
328	20230717	144200	23280365	2445	2445	2445	2445	0
329	20230717	144100	23280365	2445	2445	2445	2445	0
330	20230717	144000	23280365	2445	2445	2445	2445	0
331	20230717	143900	23280365	2445	2445	2445	2445	10
332	20230717	143800	23255915	2430	2430	2430	2430	80
333	20230717	143700	23061515	2445	2445	2445	2445	0
334	20230717	143600	23061515	2445	2445	2445	2445	0
335	20230717	143500	23061515	2445	2445	2445	2445	0
336	20230717	143400	23061515	2445	2445	2445	2445	0
337	20230717	143300	23061515	2445	2445	2445	2445	0
338	20230717	143200	23061515	2445	2445	2445	2445	0
339	20230717	143100	23061515	2445	2445	2445	2445	0
340	20230717	143000	23061515	2445	2445	2445	2445	0
341	20230717	142900	23061515	2445	2445	2445	2445	0
342	20230717	142800	23061515	2445	2445	2445	2445	0
343	20230717	142700	23061515	2445	2445	2445	2445	0
344	20230717	142600	23061515	2445	2445	2445	2445	0
345	20230717	142500	23061515	2445	2445	2445	2445	0
346	20230717	142400	23061515	2445	2445	2445	2445	0
347	20230717	142300	23061515	2445	2445	2445	2445	0
348	20230717	142200	23061515	2445	2445	2445	2445	0
349	20230717	142100	23061515	2445	2445	2445	2445	0
350	20230717	142000	23061515	2445	2445	2445	2445	0
351	20230717	141900	23061515	2445	2445	2445	2445	0
352	20230717	141800	23061515	2445	2445	2445	2445	0
353	20230717	141700	23061515	2445	2445	2445	2445	0
354	20230717	141600	23061515	2445	2445	2445	2445	0
355	20230717	141500	23061515	2445	2445	2445	2445	0
356	20230717	141400	23061515	2445	2445	2445	2445	0
357	20230717	141300	23061515	2445	2445	2445	2445	0
358	20230717	141200	23061515	2445	2445	2445	2445	0
359	20230717	141100	23061515	2445	2445	2445	2445	0
360	20230717	141000	23061515	2445	2445	2445	2445	0
361	20230717	140900	23061515	2445	2445	2445	2445	0
362	20230717	140800	23061515	2445	2445	2445	2445	0
363	20230717	140700	23061515	2445	2445	2445	2445	0
364	20230717	140600	23061515	2445	2445	2445	2445	0
365	20230717	140500	23061515	2445	2445	2445	2445	0
366	20230717	140400	23061515	2445	2445	2445	2445	0
367	20230717	140300	23061515	2445	2445	2445	2445	0
368	20230717	140200	23061515	2445	2445	2445	2445	0
369	20230717	140100	23061515	2445	2445	2445	2445	0
370	20230717	140000	23061515	2445	2445	2445	2445	0
371	20230717	135900	23061515	2445	2445	2445	2445	0
372	20230717	135800	23061515	2445	2445	2445	2445	0
373	20230717	135700	23061515	2445	2445	2445	2445	0
374	20230717	135600	23061515	2445	2425	2445	2425	753
375	20230717	135500	21235090	2435	2435	2435	2435	10
376	20230717	135400	21210740	2445	2445	2445	2445	0
377	20230717	135300	21210740	2445	2445	2445	2445	0
378	20230717	135200	21210740	2445	2445	2445	2445	10
379	20230717	135100	21186290	2445	2445	2445	2445	0
380	20230717	135000	21186290	2445	2445	2445	2445	10
381	20230717	134900	21161840	2445	2445	2445	2445	0
382	20230717	134800	21161840	2445	2440	2445	2440	44
383	20230717	134700	21054360	2440	2440	2440	2440	3
384	20230717	134600	21047040	2425	2445	2445	2425	935
385	20230717	134500	18777180	2445	2445	2445	2445	10
386	20230717	134400	18752730	2450	2450	2450	2450	0
387	20230717	134300	18752730	2450	2450	2450	2450	0
388	20230717	134200	18752730	2450	2450	2450	2450	0
389	20230717	134100	18752730	2450	2450	2450	2450	0
390	20230717	134000	18752730	2450	2450	2450	2450	0
391	20230717	133900	18752730	2450	2450	2450	2450	0
392	20230717	133800	18752730	2450	2450	2450	2450	0
393	20230717	133700	18752730	2450	2450	2450	2450	0
394	20230717	133600	18752730	2450	2450	2450	2450	0
395	20230717	133500	18752730	2450	2450	2450	2450	0
396	20230717	133400	18752730	2450	2450	2450	2450	0
397	20230717	133300	18752730	2450	2450	2450	2450	0
398	20230717	133200	18752730	2450	2450	2450	2450	0
399	20230717	133100	18752730	2450	2450	2450	2450	0
400	20230717	133000	18752730	2450	2450	2450	2450	0
401	20230717	132900	18752730	2450	2450	2450	2450	0
402	20230717	132800	18752730	2450	2450	2450	2450	2
403	20230717	132700	18747830	2450	2450	2450	2450	0
404	20230717	132600	18747830	2450	2450	2450	2450	0
405	20230717	132500	18747830	2450	2450	2450	2450	0
406	20230717	132400	18747830	2450	2450	2450	2450	0
407	20230717	132300	18747830	2450	2450	2450	2450	0
408	20230717	132200	18747830	2450	2450	2450	2450	0
409	20230717	132100	18747830	2450	2450	2450	2450	0
410	20230717	132000	18747830	2450	2450	2450	2450	0
411	20230717	131900	18747830	2450	2450	2450	2450	0
412	20230717	131800	18747830	2450	2450	2450	2450	0
413	20230717	131700	18747830	2450	2450	2450	2450	0
414	20230717	131600	18747830	2450	2450	2450	2450	1
415	20230717	131500	18745380	2445	2445	2445	2445	0
416	20230717	131400	18745380	2445	2445	2445	2445	0
417	20230717	131300	18745380	2445	2440	2445	2440	294
418	20230717	131200	18026560	2445	2445	2445	2445	0
419	20230717	131100	18026560	2445	2445	2445	2445	1
420	20230717	131000	18024115	2440	2445	2445	2440	3
421	20230717	130900	18016790	2445	2445	2445	2445	0
422	20230717	130800	18016790	2445	2445	2445	2445	0
423	20230717	130700	18016790	2445	2445	2445	2445	0
424	20230717	130600	18016790	2445	2445	2445	2445	0
425	20230717	130500	18016790	2445	2445	2445	2445	0
426	20230717	130400	18016790	2445	2445	2445	2445	400
427	20230717	130300	17038790	2445	2445	2445	2445	0
428	20230717	130200	17038790	2445	2445	2445	2445	0
429	20230717	130100	17038790	2445	2445	2445	2445	0
430	20230717	130000	17038790	2445	2445	2445	2445	0
431	20230717	125900	17038790	2445	2445	2445	2445	0
432	20230717	125800	17038790	2445	2445	2445	2445	0
433	20230717	125700	17038790	2445	2445	2445	2445	0
434	20230717	125600	17038790	2445	2445	2445	2445	0
435	20230717	125500	17038790	2445	2445	2445	2445	3
436	20230717	125400	17031455	2445	2445	2445	2445	0
437	20230717	125300	17031455	2445	2445	2445	2445	0
438	20230717	125200	17031455	2445	2445	2445	2445	2
439	20230717	125100	17026565	2445	2440	2445	2440	135
440	20230717	125000	16697160	2440	2440	2440	2440	0
441	20230717	124900	16697160	2440	2440	2440	2440	0
442	20230717	124800	16697160	2440	2440	2440	2440	0
443	20230717	124700	16697160	2440	2440	2440	2440	1
444	20230717	124600	16694720	2440	2440	2440	2440	0
445	20230717	124500	16694720	2440	2440	2440	2440	400
446	20230717	124400	15718720	2440	2440	2440	2440	0
447	20230717	124300	15718720	2440	2440	2440	2440	0
448	20230717	124200	15718720	2440	2440	2440	2440	0
449	20230717	124100	15718720	2440	2440	2440	2440	0
450	20230717	124000	15718720	2440	2440	2440	2440	0
451	20230717	123900	15718720	2440	2440	2440	2440	0
452	20230717	123800	15718720	2440	2440	2440	2440	0
453	20230717	123700	15718720	2440	2440	2440	2440	0
454	20230717	123600	15718720	2440	2440	2440	2440	0
455	20230717	123500	15718720	2440	2440	2440	2440	0
456	20230717	123400	15718720	2440	2440	2440	2440	0
457	20230717	123300	15718720	2440	2440	2440	2440	0
458	20230717	123200	15718720	2440	2440	2440	2440	0
459	20230717	123100	15718720	2440	2440	2440	2440	0
460	20230717	123000	15718720	2440	2440	2440	2440	0
461	20230717	122900	15718720	2440	2440	2440	2440	10
462	20230717	122800	15694320	2440	2440	2440	2440	4
463	20230717	122700	15684560	2435	2435	2435	2435	90
464	20230717	122600	15465410	2440	2440	2440	2440	0
465	20230717	122500	15465410	2440	2440	2440	2440	0
466	20230717	122400	15465410	2440	2440	2440	2440	0
467	20230717	122300	15465410	2440	2440	2440	2440	0
468	20230717	122200	15465410	2440	2440	2440	2440	0
469	20230717	122100	15465410	2440	2440	2440	2440	0
470	20230717	122000	15465410	2440	2440	2440	2440	0
471	20230717	121900	15465410	2440	2440	2440	2440	0
472	20230717	121800	15465410	2440	2440	2440	2440	0
473	20230717	121700	15465410	2440	2440	2440	2440	0
474	20230717	121600	15465410	2440	2440	2440	2440	0
475	20230717	121500	15465410	2440	2440	2440	2440	0
476	20230717	121400	15465410	2440	2440	2440	2440	0
477	20230717	121300	15465410	2440	2440	2440	2440	0
478	20230717	121200	15465410	2440	2440	2440	2440	2
479	20230717	121100	15460530	2440	2440	2440	2440	0
480	20230717	121000	15460530	2440	2440	2440	2440	0
481	20230717	120900	15460530	2440	2440	2440	2440	0
482	20230717	120800	15460530	2440	2440	2440	2440	0
483	20230717	120700	15460530	2440	2440	2440	2440	0
484	20230717	120600	15460530	2440	2440	2440	2440	1
485	20230717	120500	15458090	2430	2430	2430	2430	0
486	20230717	120400	15458090	2430	2430	2430	2430	0
487	20230717	120300	15458090	2430	2430	2430	2430	0
488	20230717	120200	15458090	2430	2430	2430	2430	0
489	20230717	120100	15458090	2430	2430	2430	2430	0
490	20230717	120000	15458090	2430	2430	2430	2430	0
491	20230717	115900	15458090	2430	2430	2430	2430	0
492	20230717	115800	15458090	2430	2430	2430	2430	0
493	20230717	115700	15458090	2430	2430	2430	2430	0
494	20230717	115600	15458090	2430	2430	2430	2430	353
495	20230717	115500	14600300	2430	2430	2430	2430	0
496	20230717	115400	14600300	2430	2430	2430	2430	0
497	20230717	115300	14600300	2430	2430	2430	2430	4
498	20230717	115200	14590580	2445	2445	2445	2445	0
499	20230717	115100	14590580	2445	2445	2445	2445	0
500	20230717	115000	14590580	2445	2445	2445	2445	0
501	20230717	114900	14590580	2445	2435	2445	2435	47
502	20230717	114800	14476125	2435	2435	2435	2435	0
503	20230717	114700	14476125	2435	2435	2435	2435	0
504	20230717	114600	14476125	2435	2435	2435	2435	100
505	20230717	114500	14232625	2435	2435	2435	2435	0
506	20230717	114400	14232625	2435	2435	2435	2435	0
507	20230717	114300	14232625	2435	2435	2435	2435	0
508	20230717	114200	14232625	2435	2435	2435	2435	0
509	20230717	114100	14232625	2435	2435	2435	2435	0
510	20230717	114000	14232625	2435	2435	2435	2435	0
511	20230717	113900	14232625	2435	2435	2435	2435	0
512	20230717	113800	14232625	2435	2435	2435	2435	0
513	20230717	113700	14232625	2435	2435	2435	2435	0
514	20230717	113600	14232625	2435	2435	2435	2435	0
515	20230717	113500	14232625	2435	2435	2435	2435	0
516	20230717	113400	14232625	2435	2435	2435	2435	0
517	20230717	113300	14232625	2435	2435	2435	2435	0
518	20230717	113200	14232625	2435	2435	2435	2435	0
519	20230717	113100	14232625	2435	2435	2435	2435	0
520	20230717	113000	14232625	2435	2435	2435	2435	0
521	20230717	112900	14232625	2435	2435	2435	2435	0
522	20230717	112800	14232625	2435	2435	2435	2435	0
523	20230717	112700	14232625	2435	2435	2435	2435	0
524	20230717	112600	14232625	2435	2435	2435	2435	0
525	20230717	112500	14232625	2435	2435	2435	2435	0
526	20230717	112400	14232625	2435	2435	2435	2435	3
527	20230717	112300	14225320	2435	2435	2435	2435	0
528	20230717	112200	14225320	2435	2435	2435	2435	0
529	20230717	112100	14225320	2435	2435	2435	2435	0
530	20230717	112000	14225320	2435	2435	2435	2435	0
531	20230717	111900	14225320	2435	2435	2435	2435	0
532	20230717	111800	14225320	2435	2435	2435	2435	0
533	20230717	111700	14225320	2435	2435	2435	2435	0
534	20230717	111600	14225320	2435	2435	2435	2435	0
535	20230717	111500	14225320	2435	2435	2435	2435	0
536	20230717	111400	14225320	2435	2435	2435	2435	100
537	20230717	111300	13981820	2435	2435	2435	2435	0
538	20230717	111200	13981820	2435	2435	2435	2435	1
539	20230717	111100	13979385	2435	2435	2435	2435	0
540	20230717	111000	13979385	2435	2435	2435	2435	0
541	20230717	110900	13979385	2435	2435	2435	2435	0
542	20230717	110800	13979385	2435	2435	2435	2435	2
543	20230717	110700	13974515	2435	2435	2435	2435	0
544	20230717	110600	13974515	2435	2435	2435	2435	0
545	20230717	110500	13974515	2435	2435	2435	2435	0
546	20230717	110400	13974515	2435	2435	2435	2435	0
547	20230717	110300	13974515	2435	2435	2435	2435	0
548	20230717	110200	13974515	2435	2435	2435	2435	0
549	20230717	110100	13974515	2435	2435	2435	2435	0
550	20230717	110000	13974515	2435	2435	2435	2435	0
551	20230717	105900	13974515	2435	2435	2435	2435	0
552	20230717	105800	13974515	2435	2435	2435	2435	0
553	20230717	105700	13974515	2435	2435	2435	2435	0
554	20230717	105600	13974515	2435	2435	2435	2435	0
555	20230717	105500	13974515	2435	2435	2435	2435	0
556	20230717	105400	13974515	2435	2435	2435	2435	0
557	20230717	105300	13974515	2435	2435	2435	2435	0
558	20230717	105200	13974515	2435	2435	2435	2435	0
559	20230717	105100	13974515	2435	2435	2435	2435	0
560	20230717	105000	13974515	2435	2435	2435	2435	0
561	20230717	104900	13974515	2435	2435	2435	2435	0
562	20230717	104800	13974515	2435	2435	2435	2435	0
563	20230717	104700	13974515	2435	2435	2435	2435	0
564	20230717	104600	13974515	2435	2435	2435	2435	0
565	20230717	104500	13974515	2435	2435	2435	2435	0
566	20230717	104400	13974515	2435	2435	2435	2435	0
567	20230717	104300	13974515	2435	2435	2435	2435	304
568	20230717	104200	13234275	2435	2435	2435	2435	0
569	20230717	104100	13234275	2435	2435	2435	2435	0
570	20230717	104000	13234275	2435	2430	2435	2430	11
571	20230717	103900	13207540	2430	2430	2430	2430	0
572	20230717	103800	13207540	2430	2430	2430	2430	0
573	20230717	103700	13207540	2430	2430	2430	2430	20
574	20230717	103600	13158940	2435	2435	2435	2435	0
575	20230717	103500	13158940	2435	2435	2435	2435	0
576	20230717	103400	13158940	2435	2435	2435	2435	0
577	20230717	103300	13158940	2435	2435	2435	2435	0
578	20230717	103200	13158940	2435	2435	2435	2435	0
579	20230717	103100	13158940	2435	2435	2435	2435	1
580	20230717	103000	13156505	2435	2435	2435	2435	0
581	20230717	102900	13156505	2435	2435	2435	2435	0
582	20230717	102800	13156505	2435	2435	2435	2435	0
583	20230717	102700	13156505	2435	2435	2435	2435	0
584	20230717	102600	13156505	2435	2435	2435	2435	0
585	20230717	102500	13156505	2435	2435	2435	2435	8
586	20230717	102400	13137025	2435	2435	2435	2435	100
587	20230717	102300	12893525	2435	2435	2435	2435	2
588	20230717	102200	12888655	2435	2435	2435	2435	9
589	20230717	102100	12866740	2425	2425	2425	2425	0
590	20230717	102000	12866740	2425	2425	2425	2425	0
591	20230717	101900	12866740	2425	2425	2425	2425	0
592	20230717	101800	12866740	2425	2425	2425	2425	20
593	20230717	101700	12818240	2425	2425	2425	2425	0
594	20230717	101600	12818240	2425	2425	2425	2425	56
595	20230717	101500	12682440	2425	2425	2425	2425	0
596	20230717	101400	12682440	2425	2435	2435	2425	301
597	20230717	101300	11952495	2435	2435	2435	2435	0
598	20230717	101200	11952495	2435	2435	2435	2435	0
599	20230717	101100	11952495	2435	2435	2435	2435	7
600	20230717	101000	11935450	2435	2435	2435	2435	0
601	20230717	100900	11935450	2435	2435	2435	2435	0
602	20230717	100800	11935450	2435	2435	2435	2435	0
603	20230717	100700	11935450	2435	2435	2435	2435	0
604	20230717	100600	11935450	2435	2435	2435	2435	0
605	20230717	100500	11935450	2435	2435	2435	2435	0
606	20230717	100400	11935450	2435	2435	2435	2435	0
607	20230717	100300	11935450	2435	2435	2435	2435	0
608	20230717	100200	11935450	2435	2435	2435	2435	1
609	20230717	100100	11933015	2430	2430	2430	2430	0
610	20230717	100000	11933015	2430	2430	2430	2430	0
611	20230717	095900	11933015	2430	2430	2430	2430	0
612	20230717	095800	11933015	2430	2430	2430	2430	0
613	20230717	095700	11933015	2430	2430	2430	2430	144
614	20230717	095600	11583095	2435	2435	2435	2435	0
615	20230717	095500	11583095	2435	2435	2435	2435	153
616	20230717	095400	11210540	2445	2445	2445	2445	0
617	20230717	095300	11210540	2445	2445	2445	2445	0
618	20230717	095200	11210540	2445	2445	2445	2445	254
619	20230717	095100	10589510	2455	2445	2455	2445	56
620	20230717	095000	10452535	2445	2445	2445	2445	0
621	20230717	094900	10452535	2445	2445	2445	2445	0
622	20230717	094800	10452535	2445	2445	2445	2445	0
623	20230717	094700	10452535	2445	2445	2445	2445	0
624	20230717	094600	10452535	2445	2445	2445	2445	1
625	20230717	094500	10450090	2445	2445	2445	2445	0
626	20230717	094400	10450090	2445	2445	2445	2445	1
627	20230717	094300	10447645	2445	2445	2445	2445	0
628	20230717	094200	10447645	2445	2445	2445	2445	0
629	20230717	094100	10447645	2445	2445	2445	2445	0
630	20230717	094000	10447645	2445	2445	2445	2445	0
631	20230717	093900	10447645	2445	2445	2445	2445	1
632	20230717	093800	10445200	2445	2445	2445	2445	0
633	20230717	093700	10445200	2445	2445	2445	2445	0
634	20230717	093600	10445200	2445	2445	2445	2445	1
635	20230717	093500	10442755	2450	2435	2450	2435	528
636	20230717	093400	9157050	2435	2435	2435	2435	419
637	20230717	093300	8136785	2415	2415	2415	2415	0
638	20230717	093200	8136785	2415	2445	2470	2415	1003
639	20230717	093100	5705135	2465	2465	2465	2465	0
640	20230717	093000	5705135	2465	2465	2465	2465	0
641	20230717	092900	5705135	2465	2465	2465	2465	1
642	20230717	092800	5702670	2470	2470	2470	2470	0
643	20230717	092700	5702670	2470	2455	2470	2455	150
644	20230717	092600	5332620	2470	2470	2470	2470	0
645	20230717	092500	5332620	2470	2470	2470	2470	0
646	20230717	092400	5332620	2470	2460	2470	2460	102
647	20230717	092300	5081680	2460	2460	2460	2460	0
648	20230717	092200	5081680	2460	2460	2460	2460	0
649	20230717	092100	5081680	2460	2460	2460	2460	0
650	20230717	092000	5081680	2460	2440	2460	2440	99
651	20230717	091900	4840100	2400	2400	2400	2400	0
652	20230717	091800	4840100	2400	2400	2400	2400	0
653	20230717	091700	4840100	2400	2400	2400	2400	0
654	20230717	091600	4840100	2400	2430	2430	2400	1163
655	20230717	091500	2043225	2440	2440	2440	2440	0
656	20230717	091400	2043225	2440	2440	2440	2440	84
657	20230717	091300	1838265	2435	2435	2435	2435	0
658	20230717	091200	1838265	2435	2435	2435	2435	0
659	20230717	091100	1838265	2435	2440	2440	2435	657
660	20230717	091000	235290	2465	2465	2465	2465	0
661	20230717	090900	235290	2465	2465	2465	2465	0
662	20230717	090800	235290	2465	2465	2465	2465	3
663	20230717	090700	227895	2465	2465	2465	2440	28
664	20230717	090600	158975	2465	2465	2465	2465	10
665	20230717	090500	134325	2465	2465	2465	2465	0
666	20230717	090400	134325	2465	2465	2465	2465	4
667	20230717	090300	124465	2465	2465	2465	2465	0
668	20230717	090200	124465	2465	2465	2465	2465	0
669	20230717	090100	124465	2465	2465	2465	2465	1
670	20230717	090000	122000	2440	2440	2440	2440	50