KissMeData/102370/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	195200	189901700	4470	4470	4470	4470	714
3	20230711	195100	189901700	4470	4470	4470	4470	0
4	20230711	195000	189901700	4470	4470	4470	4470	0
5	20230711	194900	189901700	4470	4470	4470	4470	0
6	20230711	194800	189901700	4470	4470	4470	4470	0
7	20230711	194700	189901700	4470	4470	4470	4470	0
8	20230711	194600	189901700	4470	4470	4470	4470	0
9	20230711	194500	189901700	4470	4470	4470	4470	0
10	20230711	194400	189901700	4470	4470	4470	4470	0
11	20230711	194300	189901700	4470	4470	4470	4470	0
12	20230711	194200	189901700	4470	4470	4470	4470	0
13	20230711	194100	189901700	4470	4470	4470	4470	0
14	20230711	194000	189901700	4470	4470	4470	4470	0
15	20230711	193900	189901700	4470	4470	4470	4470	0
16	20230711	193800	189901700	4470	4470	4470	4470	0
17	20230711	193700	189901700	4470	4470	4470	4470	0
18	20230711	193600	189901700	4470	4470	4470	4470	0
19	20230711	193500	189901700	4470	4470	4470	4470	0
20	20230711	193400	189901700	4470	4470	4470	4470	0
21	20230711	193300	189901700	4470	4470	4470	4470	0
22	20230711	193200	189901700	4470	4470	4470	4470	0
23	20230711	193100	189901700	4470	4470	4470	4470	0
24	20230711	193000	189901700	4470	4470	4470	4470	0
25	20230711	192900	189901700	4470	4470	4470	4470	0
26	20230711	192800	189901700	4470	4470	4470	4470	0
27	20230711	192700	189901700	4470	4470	4470	4470	0
28	20230711	192600	189901700	4470	4470	4470	4470	0
29	20230711	192500	189901700	4470	4470	4470	4470	0
30	20230711	192400	189901700	4470	4470	4470	4470	0
31	20230711	192300	189901700	4470	4470	4470	4470	0
32	20230711	192200	189901700	4470	4470	4470	4470	714
33	20230711	192100	189901700	4470	4470	4470	4470	0
34	20230711	192000	189901700	4470	4470	4470	4470	0
35	20230711	191900	189901700	4470	4470	4470	4470	0
36	20230711	191800	189901700	4470	4470	4470	4470	0
37	20230711	191700	189901700	4470	4470	4470	4470	0
38	20230711	191600	189901700	4470	4470	4470	4470	0
39	20230711	191500	189901700	4470	4470	4470	4470	0
40	20230711	191400	189901700	4470	4470	4470	4470	0
41	20230711	191300	189901700	4470	4470	4470	4470	0
42	20230711	191200	189901700	4470	4470	4470	4470	0
43	20230711	191100	189901700	4470	4470	4470	4470	0
44	20230711	191000	189901700	4470	4470	4470	4470	0
45	20230711	190900	189901700	4470	4470	4470	4470	0
46	20230711	190800	189901700	4470	4470	4470	4470	0
47	20230711	190700	189901700	4470	4470	4470	4470	0
48	20230711	190600	189901700	4470	4470	4470	4470	0
49	20230711	190500	189901700	4470	4470	4470	4470	0
50	20230711	190400	189901700	4470	4470	4470	4470	0
51	20230711	190300	189901700	4470	4470	4470	4470	0
52	20230711	190200	189901700	4470	4470	4470	4470	0
53	20230711	190100	189901700	4470	4470	4470	4470	0
54	20230711	190000	189901700	4470	4470	4470	4470	0
55	20230711	185900	189901700	4470	4470	4470	4470	0
56	20230711	185800	189901700	4470	4470	4470	4470	0
57	20230711	185700	189901700	4470	4470	4470	4470	0
58	20230711	185600	189901700	4470	4470	4470	4470	0
59	20230711	185500	189901700	4470	4470	4470	4470	0
60	20230711	185400	189901700	4470	4470	4470	4470	0
61	20230711	185300	189901700	4470	4470	4470	4470	0
62	20230711	185200	189901700	4470	4470	4470	4470	714
63	20230711	185100	189901700	4470	4470	4470	4470	0
64	20230711	185000	189901700	4470	4470	4470	4470	0
65	20230711	184900	189901700	4470	4470	4470	4470	0
66	20230711	184800	189901700	4470	4470	4470	4470	0
67	20230711	184700	189901700	4470	4470	4470	4470	0
68	20230711	184600	189901700	4470	4470	4470	4470	0
69	20230711	184500	189901700	4470	4470	4470	4470	0
70	20230711	184400	189901700	4470	4470	4470	4470	0
71	20230711	184300	189901700	4470	4470	4470	4470	0
72	20230711	184200	189901700	4470	4470	4470	4470	0
73	20230711	184100	189901700	4470	4470	4470	4470	0
74	20230711	184000	189901700	4470	4470	4470	4470	0
75	20230711	183900	189901700	4470	4470	4470	4470	0
76	20230711	183800	189901700	4470	4470	4470	4470	0
77	20230711	183700	189901700	4470	4470	4470	4470	0
78	20230711	183600	189901700	4470	4470	4470	4470	0
79	20230711	183500	189901700	4470	4470	4470	4470	0
80	20230711	183400	189901700	4470	4470	4470	4470	0
81	20230711	183300	189901700	4470	4470	4470	4470	0
82	20230711	183200	189901700	4470	4470	4470	4470	0
83	20230711	183100	189901700	4470	4470	4470	4470	0
84	20230711	183000	189901700	4470	4470	4470	4470	0
85	20230711	182900	189901700	4470	4470	4470	4470	0
86	20230711	182800	189901700	4470	4470	4470	4470	0
87	20230711	182700	189901700	4470	4470	4470	4470	0
88	20230711	182600	189901700	4470	4470	4470	4470	0
89	20230711	182500	189901700	4470	4470	4470	4470	0
90	20230711	182400	189901700	4470	4470	4470	4470	0
91	20230711	182300	189901700	4470	4470	4470	4470	0
92	20230711	182200	189901700	4470	4470	4470	4470	714
93	20230711	182100	189901700	4470	4470	4470	4470	0
94	20230711	182000	189901700	4470	4470	4470	4470	0
95	20230711	181900	189901700	4470	4470	4470	4470	0
96	20230711	181800	189901700	4470	4470	4470	4470	0
97	20230711	181700	189901700	4470	4470	4470	4470	0
98	20230711	181600	189901700	4470	4470	4470	4470	0
99	20230711	181500	189901700	4470	4470	4470	4470	0
100	20230711	181400	189901700	4470	4470	4470	4470	0
101	20230711	181300	189901700	4470	4470	4470	4470	0
102	20230711	181200	189901700	4470	4470	4470	4470	0
103	20230711	181100	189901700	4470	4470	4470	4470	0
104	20230711	181000	189901700	4470	4470	4470	4470	0
105	20230711	180900	189901700	4470	4470	4470	4470	0
106	20230711	180800	189901700	4470	4470	4470	4470	0
107	20230711	180700	189901700	4470	4470	4470	4470	0
108	20230711	180600	189901700	4470	4470	4470	4470	0
109	20230711	180500	189901700	4470	4470	4470	4470	0
110	20230711	180400	189901700	4470	4470	4470	4470	0
111	20230711	180300	189901700	4470	4470	4470	4470	0
112	20230711	180200	189901700	4470	4470	4470	4470	0
113	20230711	180100	189901700	4470	4470	4470	4470	0
114	20230711	180000	189901700	4470	4470	4470	4470	0
115	20230711	175900	189901700	4470	4470	4470	4470	0
116	20230711	175800	189901700	4470	4470	4470	4470	0
117	20230711	175700	189901700	4470	4470	4470	4470	0
118	20230711	175600	189901700	4470	4470	4470	4470	0
119	20230711	175500	189901700	4470	4470	4470	4470	0
120	20230711	175400	189901700	4470	4470	4470	4470	0
121	20230711	175300	189901700	4470	4470	4470	4470	0
122	20230711	175200	189901700	4470	4470	4470	4470	714
123	20230711	175100	189901700	4470	4470	4470	4470	0
124	20230711	175000	189901700	4470	4470	4470	4470	0
125	20230711	174900	189901700	4470	4470	4470	4470	0
126	20230711	174800	189901700	4470	4470	4470	4470	0
127	20230711	174700	189901700	4470	4470	4470	4470	0
128	20230711	174600	189901700	4470	4470	4470	4470	0
129	20230711	174500	189901700	4470	4470	4470	4470	0
130	20230711	174400	189901700	4470	4470	4470	4470	0
131	20230711	174300	189901700	4470	4470	4470	4470	0
132	20230711	174200	189901700	4470	4470	4470	4470	0
133	20230711	174100	189901700	4470	4470	4470	4470	0
134	20230711	174000	189901700	4470	4470	4470	4470	0
135	20230711	173900	189901700	4470	4470	4470	4470	0
136	20230711	173800	189901700	4470	4470	4470	4470	0
137	20230711	173700	189901700	4470	4470	4470	4470	0
138	20230711	173600	189901700	4470	4470	4470	4470	0
139	20230711	173500	189901700	4470	4470	4470	4470	0
140	20230711	173400	189901700	4470	4470	4470	4470	0
141	20230711	173300	189901700	4470	4470	4470	4470	0
142	20230711	173200	189901700	4470	4470	4470	4470	0
143	20230711	173100	189901700	4470	4470	4470	4470	0
144	20230711	173000	189901700	4470	4470	4470	4470	0
145	20230711	172900	189901700	4470	4470	4470	4470	0
146	20230711	172800	189901700	4470	4470	4470	4470	0
147	20230711	172700	189901700	4470	4470	4470	4470	0
148	20230711	172600	189901700	4470	4470	4470	4470	0
149	20230711	172500	189901700	4470	4470	4470	4470	0
150	20230711	172400	189901700	4470	4470	4470	4470	0
151	20230711	172300	189901700	4470	4470	4470	4470	0
152	20230711	172200	189901700	4470	4470	4470	4470	714
153	20230711	172100	189901700	4470	4470	4470	4470	0
154	20230711	172000	189901700	4470	4470	4470	4470	0
155	20230711	171900	189901700	4470	4470	4470	4470	0
156	20230711	171800	189901700	4470	4470	4470	4470	0
157	20230711	171700	189901700	4470	4470	4470	4470	0
158	20230711	171600	189901700	4470	4470	4470	4470	0
159	20230711	171500	189901700	4470	4470	4470	4470	0
160	20230711	171400	189901700	4470	4470	4470	4470	0
161	20230711	171300	189901700	4470	4470	4470	4470	0
162	20230711	171200	189901700	4470	4470	4470	4470	0
163	20230711	171100	189901700	4470	4470	4470	4470	0
164	20230711	171000	189901700	4470	4470	4470	4470	0
165	20230711	170900	189901700	4470	4470	4470	4470	0
166	20230711	170800	189901700	4470	4470	4470	4470	0
167	20230711	170700	189901700	4470	4470	4470	4470	0
168	20230711	170600	189901700	4470	4470	4470	4470	0
169	20230711	170500	189901700	4470	4470	4470	4470	0
170	20230711	170400	189901700	4470	4470	4470	4470	0
171	20230711	170300	189901700	4470	4470	4470	4470	0
172	20230711	170200	189901700	4470	4470	4470	4470	0
173	20230711	170100	189901700	4470	4470	4470	4470	0
174	20230711	170000	189901700	4470	4470	4470	4470	0
175	20230711	165900	189901700	4470	4470	4470	4470	0
176	20230711	165800	189901700	4470	4470	4470	4470	0
177	20230711	165700	189901700	4470	4470	4470	4470	0
178	20230711	165600	189901700	4470	4470	4470	4470	0
179	20230711	165500	189901700	4470	4470	4470	4470	0
180	20230711	165400	189901700	4470	4470	4470	4470	0
181	20230711	165300	189901700	4470	4470	4470	4470	0
182	20230711	165200	189901700	4470	4470	4470	4470	714
183	20230711	165100	189901700	4470	4470	4470	4470	0
184	20230711	165000	189901700	4470	4470	4470	4470	0
185	20230711	164900	189901700	4470	4470	4470	4470	0
186	20230711	164800	189901700	4470	4470	4470	4470	0
187	20230711	164700	189901700	4470	4470	4470	4470	0
188	20230711	164600	189901700	4470	4470	4470	4470	0
189	20230711	164500	189901700	4470	4470	4470	4470	0
190	20230711	164400	189901700	4470	4470	4470	4470	0
191	20230711	164300	189901700	4470	4470	4470	4470	0
192	20230711	164200	189901700	4470	4470	4470	4470	0
193	20230711	164100	189901700	4470	4470	4470	4470	0
194	20230711	164000	189901700	4470	4470	4470	4470	0
195	20230711	163900	189901700	4470	4470	4470	4470	0
196	20230711	163800	189901700	4470	4470	4470	4470	0
197	20230711	163700	189901700	4470	4470	4470	4470	0
198	20230711	163600	189901700	4470	4470	4470	4470	0
199	20230711	163500	189901700	4470	4470	4470	4470	0
200	20230711	163400	189901700	4470	4470	4470	4470	0
201	20230711	163300	189901700	4470	4470	4470	4470	0
202	20230711	163200	189901700	4470	4470	4470	4470	0
203	20230711	163100	189901700	4470	4470	4470	4470	0
204	20230711	163000	189901700	4470	4470	4470	4470	0
205	20230711	162900	189901700	4470	4470	4470	4470	0
206	20230711	162800	189901700	4470	4470	4470	4470	0
207	20230711	162700	189901700	4470	4470	4470	4470	0
208	20230711	162600	189901700	4470	4470	4470	4470	0
209	20230711	162500	189901700	4470	4470	4470	4470	0
210	20230711	162400	189901700	4470	4470	4470	4470	0
211	20230711	162300	189901700	4470	4470	4470	4470	0
212	20230711	162200	189901700	4470	4470	4470	4470	714
213	20230711	162100	189901700	4470	4470	4470	4470	0
214	20230711	162000	189901700	4470	4470	4470	4470	0
215	20230711	161900	189901700	4470	4470	4470	4470	0
216	20230711	161800	189901700	4470	4470	4470	4470	0
217	20230711	161700	189901700	4470	4470	4470	4470	0
218	20230711	161600	189901700	4470	4470	4470	4470	0
219	20230711	161500	189901700	4470	4470	4470	4470	0
220	20230711	161400	189901700	4470	4470	4470	4470	0
221	20230711	161300	189901700	4470	4470	4470	4470	0
222	20230711	161200	189901700	4470	4470	4470	4470	0
223	20230711	161100	189901700	4470	4470	4470	4470	0
224	20230711	161000	189901700	4470	4470	4470	4470	0
225	20230711	160900	189901700	4470	4470	4470	4470	0
226	20230711	160800	189901700	4470	4470	4470	4470	0
227	20230711	160700	189901700	4470	4470	4470	4470	0
228	20230711	160600	189901700	4470	4470	4470	4470	0
229	20230711	160500	189901700	4470	4470	4470	4470	0
230	20230711	160400	189901700	4470	4470	4470	4470	0
231	20230711	160300	189901700	4470	4470	4470	4470	0
232	20230711	160200	189901700	4470	4470	4470	4470	0
233	20230711	160100	189901700	4470	4470	4470	4470	0
234	20230711	160000	189901700	4470	4470	4470	4470	0
235	20230711	155900	189901700	4470	4470	4470	4470	0
236	20230711	155800	189901700	4470	4470	4470	4470	0
237	20230711	155700	189901700	4470	4470	4470	4470	0
238	20230711	155600	189901700	4470	4470	4470	4470	0
239	20230711	155500	189901700	4470	4470	4470	4470	0
240	20230711	155400	189901700	4470	4470	4470	4470	0
241	20230711	155300	189901700	4470	4470	4470	4470	0
242	20230711	155200	189901700	4470	4470	4470	4470	714
243	20230711	155100	189901700	4470	4470	4470	4470	0
244	20230711	155000	189901700	4470	4470	4470	4470	0
245	20230711	154900	189901700	4470	4470	4470	4470	0
246	20230711	154800	189901700	4470	4470	4470	4470	0
247	20230711	154700	189901700	4470	4470	4470	4470	0
248	20230711	154600	189901700	4470	4470	4470	4470	0
249	20230711	154500	189901700	4470	4470	4470	4470	0
250	20230711	154400	189901700	4470	4470	4470	4470	0
251	20230711	154300	189901700	4470	4470	4470	4470	0
252	20230711	154200	189901700	4470	4470	4470	4470	0
253	20230711	154100	189901700	4470	4470	4470	4470	0
254	20230711	154000	189901700	4470	4470	4470	4470	0
255	20230711	153900	189901700	4470	4470	4470	4470	0
256	20230711	153800	189901700	4470	4470	4470	4470	0
257	20230711	153700	189901700	4470	4470	4470	4470	0
258	20230711	153600	189901700	4470	4470	4470	4470	0
259	20230711	153500	189901700	4470	4470	4470	4470	0
260	20230711	153400	189901700	4470	4470	4470	4470	0
261	20230711	153300	189901700	4470	4470	4470	4470	0
262	20230711	153200	189901700	4470	4470	4470	4470	0
263	20230711	153100	189901700	4470	4470	4470	4470	0
264	20230711	153000	189901700	4470	4470	4470	4470	714
265	20230711	152900	186710120	4470	4470	4470	4470	0
266	20230711	152800	186710120	4470	4470	4470	4470	0
267	20230711	152700	186710120	4470	4470	4470	4470	0
268	20230711	152600	186710120	4470	4470	4470	4470	0
269	20230711	152500	186710120	4470	4470	4470	4470	0
270	20230711	152400	186710120	4470	4470	4470	4470	0
271	20230711	152300	186710120	4470	4470	4470	4470	0
272	20230711	152200	186710120	4470	4470	4470	4470	0
273	20230711	152100	186710120	4470	4470	4470	4470	0
274	20230711	152000	186710120	4470	4470	4470	4470	0
275	20230711	151900	186710120	4470	4470	4470	4445	108
276	20230711	151800	186229670	4445	4465	4465	4445	387
277	20230711	151700	184503475	4445	4445	4445	4445	0
278	20230711	151600	184503475	4445	4445	4445	4445	0
279	20230711	151500	184503475	4445	4450	4450	4445	315
280	20230711	151400	183103000	4475	4475	4475	4475	115
281	20230711	151300	182588375	4475	4445	4475	4445	50
282	20230711	151200	182365225	4475	4475	4475	4475	0
283	20230711	151100	182365225	4475	4475	4475	4475	2
284	20230711	151000	182356275	4445	4445	4445	4445	5
285	20230711	150900	182334050	4470	4470	4470	4470	0
286	20230711	150800	182334050	4470	4470	4470	4470	300
287	20230711	150700	180993050	4460	4460	4460	4460	50
288	20230711	150600	180770050	4435	4435	4435	4435	0
289	20230711	150500	180770050	4435	4435	4435	4435	0
290	20230711	150400	180770050	4435	4440	4440	4435	120
291	20230711	150300	180237825	4445	4445	4445	4445	130
292	20230711	150200	179659975	4445	4445	4445	4445	0
293	20230711	150100	179659975	4445	4445	4445	4445	50
294	20230711	150000	179437725	4445	4445	4445	4445	23
295	20230711	145900	179335490	4445	4440	4445	4440	128
296	20230711	145800	178766715	4440	4440	4440	4440	40
297	20230711	145700	178589115	4440	4440	4440	4440	13
298	20230711	145600	178531395	4435	4435	4440	4435	139
299	20230711	145500	177914655	4435	4435	4435	4435	1
300	20230711	145400	177910220	4435	4440	4440	4435	56
301	20230711	145300	177661650	4435	4440	4440	4435	132
302	20230711	145200	177075870	4440	4440	4440	4440	7
303	20230711	145100	177044790	4435	4435	4435	4435	13
304	20230711	145000	176987135	4435	4440	4440	4435	70
305	20230711	144900	176676550	4435	4440	4440	4435	103
306	20230711	144800	176219300	4435	4435	4435	4435	34
307	20230711	144700	176068510	4435	4440	4440	4435	46
308	20230711	144600	175864360	4435	4440	4440	4435	55
309	20230711	144500	175620230	4440	4435	4440	4435	169
310	20230711	144400	174870440	4440	4440	4440	4440	1
311	20230711	144300	174866000	4435	4430	4440	4430	121
312	20230711	144200	174329310	4430	4440	4440	4430	48
313	20230711	144100	174116650	4440	4440	4440	4440	14
314	20230711	144000	174054490	4440	4440	4440	4440	94
315	20230711	143900	173637130	4440	4435	4440	4435	89
316	20230711	143800	173242220	4435	4440	4440	4435	21
317	20230711	143700	173149050	4435	4435	4440	4435	75
318	20230711	143600	172816260	4435	4435	4435	4435	47
319	20230711	143500	172607815	4440	4435	4440	4435	56
320	20230711	143400	172359245	4440	4440	4440	4435	70
321	20230711	143300	172048560	4430	4430	4440	4430	116
322	20230711	143200	171534140	4430	4430	4430	4430	14
323	20230711	143100	171472120	4440	4440	4440	4440	37
324	20230711	143000	171307840	4430	4450	4450	4430	341
325	20230711	142900	169791470	4430	4430	4430	4430	14
326	20230711	142800	169729450	4440	4440	4440	4440	68
327	20230711	142700	169427530	4425	4430	4435	4425	2586
328	20230711	142600	157971730	4430	4430	4430	4430	42
329	20230711	142500	157785670	4425	4430	4430	4425	64
330	20230711	142400	157502345	4420	4425	4425	4420	92
331	20230711	142300	157095360	4425	4425	4425	4425	0
332	20230711	142200	157095360	4425	4430	4430	4425	71
333	20230711	142100	156781000	4430	4425	4430	4425	63
334	20230711	142000	156502085	4425	4425	4430	4425	228
335	20230711	141900	155492825	4425	4425	4425	4425	34
336	20230711	141800	155342375	4425	4425	4425	4425	57
337	20230711	141700	155090150	4425	4430	4430	4425	21
338	20230711	141600	154997190	4430	4425	4430	4425	59
339	20230711	141500	154735990	4430	4430	4430	4430	28
340	20230711	141400	154611950	4430	4430	4430	4425	63
341	20230711	141300	154333140	4430	4430	4430	4430	51
342	20230711	141200	154107210	4430	4430	4430	4430	12
343	20230711	141100	154054050	4430	4425	4430	4425	87
344	20230711	141000	153668990	4430	4430	4430	4430	19
345	20230711	140900	153584820	4435	4435	4435	4430	44
346	20230711	140800	153389765	4425	4430	4435	4425	154
347	20230711	140700	152707415	4435	4430	4435	4430	21
348	20230711	140600	152614380	4435	4430	4435	4430	15
349	20230711	140500	152547925	4435	4430	4435	4425	172
350	20230711	140400	151785985	4430	4435	4435	4430	31
351	20230711	140300	151648600	4435	4430	4435	4430	17
352	20230711	140200	151573270	4435	4430	4435	4430	46
353	20230711	140100	151369365	4430	4435	4435	4430	183
354	20230711	140000	150557930	4435	4425	4435	4425	167
355	20230711	135900	149817425	4435	4425	4435	4425	50
356	20230711	135800	149596000	4430	4425	4430	4425	183
357	20230711	135700	148785875	4425	4425	4425	4425	14
358	20230711	135600	148723925	4425	4430	4430	4425	22
359	20230711	135500	148626565	4430	4435	4435	4430	103
360	20230711	135400	148170205	4435	4430	4435	4430	149
361	20230711	135300	147509585	4435	4430	4435	4430	35
362	20230711	135200	147354460	4435	4430	4435	4430	57
363	20230711	135100	147101855	4435	4435	4435	4435	78
364	20230711	135000	146755925	4435	4435	4435	4435	33
365	20230711	134900	146609570	4435	4435	4440	4435	65
366	20230711	134800	146321290	4440	4440	4440	4435	85
367	20230711	134700	145944025	4435	4440	4440	4435	34
368	20230711	134600	145793165	4440	4440	4440	4440	40
369	20230711	134500	145615565	4435	4435	4435	4435	92
370	20230711	134400	145207545	4435	4450	4450	4435	21
371	20230711	134300	145114395	4450	4440	4450	4440	19
372	20230711	134200	145029945	4440	4430	4440	4425	100
373	20230711	134100	144586875	4435	4430	4435	4425	57
374	20230711	134000	144334405	4425	4435	4435	4425	41
375	20230711	133900	144152710	4435	4435	4435	4425	88
376	20230711	133800	143762790	4435	4435	4435	4435	30
377	20230711	133700	143629740	4435	4430	4440	4430	66
378	20230711	133600	143337140	4425	4430	4430	4425	58
379	20230711	133500	143080370	4435	4430	4435	4430	99
380	20230711	133400	142641765	4430	4430	4430	4430	14
381	20230711	133300	142579745	4435	4435	4435	4430	52
382	20230711	133200	142349350	4435	4430	4435	4430	87
383	20230711	133100	141963760	4430	4425	4430	4425	285
384	20230711	133000	140701495	4430	4430	4430	4425	71
385	20230711	132900	140387280	4425	4425	4430	4425	88
386	20230711	132800	139997780	4425	4425	4425	4425	14
387	20230711	132700	139935830	4425	4425	4425	4425	20
388	20230711	132600	139847330	4430	4425	4430	4425	101
389	20230711	132500	139400280	4440	4440	4440	4440	1
390	20230711	132400	139395840	4425	4425	4425	4425	34
391	20230711	132300	139245390	4435	4430	4435	4425	139
392	20230711	132200	138629560	4435	4430	4435	4430	48
393	20230711	132100	138416900	4435	4425	4435	4425	49
394	20230711	132000	138199925	4425	4425	4425	4425	14
395	20230711	131900	138137975	4425	4430	4430	4425	104
396	20230711	131800	137677360	4425	4425	4425	4425	34
397	20230711	131700	137526910	4430	4430	4430	4425	39
398	20230711	131600	137354320	4430	4430	4435	4430	87
399	20230711	131500	136968875	4435	4430	4435	4430	55
400	20230711	131400	136725145	4430	4430	4430	4430	0
401	20230711	131300	136725145	4430	4435	4435	4430	87
402	20230711	131200	136339730	4430	4435	4435	4430	70
403	20230711	131100	136029620	4435	4435	4435	4435	0
404	20230711	131000	136029620	4435	4425	4435	4425	92
405	20230711	130900	135622415	4430	4425	4430	4425	52
406	20230711	130800	135392195	4425	4430	4430	4425	51
407	20230711	130700	135166335	4430	4430	4430	4430	91
408	20230711	130600	134763205	4430	4430	4430	4430	28
409	20230711	130500	134639165	4430	4430	4430	4430	39
410	20230711	130400	134466395	4430	4425	4430	4425	37
411	20230711	130300	134302555	4430	4435	4435	4430	94
412	20230711	130200	133886045	4435	4435	4435	4435	13
413	20230711	130100	133828390	4435	4435	4435	4435	78
414	20230711	130000	133482460	4430	4430	4430	4430	1474
415	20230711	125900	126952640	4430	4430	4430	4430	14
416	20230711	125800	126890620	4435	4435	4435	4435	58
417	20230711	125700	126633390	4435	4435	4435	4430	230
418	20230711	125600	125613595	4435	4435	4435	4435	30
419	20230711	125500	125480545	4440	4440	4440	4440	1
420	20230711	125400	125476105	4430	4430	4435	4430	81
421	20230711	125300	125117060	4430	4430	4430	4430	66
422	20230711	125200	124824680	4430	4430	4430	4430	14
423	20230711	125100	124762660	4430	4430	4430	4430	14
424	20230711	125000	124700640	4435	4435	4440	4430	131
425	20230711	124900	124119990	4430	4440	4440	4430	46
426	20230711	124800	123916120	4435	4425	4435	4425	38
427	20230711	124700	123747780	4425	4430	4430	4425	111
428	20230711	124600	123256295	4430	4430	4430	4430	14
429	20230711	124500	123194275	4430	4430	4430	4425	69
430	20230711	124400	122888810	4420	4440	4440	4420	60
431	20230711	124300	122623365	4440	4440	4440	4440	15
432	20230711	124200	122556765	4435	4435	4435	4435	17
433	20230711	124100	122481370	4430	4430	4430	4430	94
434	20230711	124000	122064950	4430	4430	4435	4430	114
435	20230711	123900	121559890	4430	4430	4430	4430	0
436	20230711	123800	121559890	4430	4430	4430	4430	88
437	20230711	123700	121170050	4430	4430	4430	4430	46
438	20230711	123600	120966270	4430	4430	4430	4430	137
439	20230711	123500	120359360	4430	4430	4430	4430	34
440	20230711	123400	120208740	4430	4430	4430	4430	70
441	20230711	123300	119898640	4430	4425	4430	4425	34
442	20230711	123200	119748120	4425	4430	4430	4425	33
443	20230711	123100	119602055	4430	4430	4430	4425	175
444	20230711	123000	118827400	4430	4425	4430	4425	40
445	20230711	122900	118650370	4425	4425	4425	4425	25
446	20230711	122800	118539745	4425	4425	4430	4425	114
447	20230711	122700	118035245	4425	4425	4425	4425	34
448	20230711	122600	117884795	4425	4425	4425	4425	91
449	20230711	122500	117482120	4425	4425	4425	4425	87
450	20230711	122400	117097145	4425	4430	4430	4425	58
451	20230711	122300	116840345	4425	4430	4430	4425	98
452	20230711	122200	116406500	4425	4425	4425	4425	52
453	20230711	122100	116176400	4425	4440	4440	4425	49
454	20230711	122000	115959285	4440	4440	4440	4440	14
455	20230711	121900	115897125	4445	4445	4445	4445	1
456	20230711	121800	115892680	4445	4445	4445	4445	118
457	20230711	121700	115368170	4445	4445	4445	4445	14
458	20230711	121600	115305940	4445	4445	4445	4445	14
459	20230711	121500	115243710	4445	4455	4460	4445	546
460	20230711	121400	112809250	4450	4450	4450	4450	30
461	20230711	121300	112675750	4445	4445	4445	4445	0
462	20230711	121200	112675750	4445	4445	4445	4445	117
463	20230711	121100	112155685	4445	4445	4445	4445	66
464	20230711	121000	111862315	4450	4450	4450	4450	4
465	20230711	120900	111844515	4450	4450	4450	4445	42
466	20230711	120800	111657685	4445	4450	4450	4445	71
467	20230711	120700	111342020	4485	4445	4485	4445	70
468	20230711	120600	111029345	4445	4445	4445	4445	234
469	20230711	120500	109989215	4445	4445	4445	4445	55
470	20230711	120400	109744740	4445	4440	4485	4440	410
471	20230711	120300	107909305	4445	4450	4450	4445	32
472	20230711	120200	107767005	4450	4450	4450	4450	70
473	20230711	120100	107455505	4450	4450	4455	4450	137
474	20230711	120000	106845835	4450	4440	4450	4440	29
475	20230711	115900	106716825	4440	4450	4450	4440	139
476	20230711	115800	106098715	4450	4455	4455	4450	30
477	20230711	115700	105965165	4460	4455	4460	4455	5
478	20230711	115600	105942870	4455	4450	4455	4450	1093
479	20230711	115500	101078845	4450	4460	4460	4450	58
480	20230711	115400	100820725	4505	4435	4505	4435	1036
481	20230711	115300	96176330	4435	4435	4435	4435	39
482	20230711	115200	96003365	4435	4435	4435	4435	96
483	20230711	115100	95577605	4435	4425	4435	4425	22
484	20230711	115000	95480100	4420	4420	4420	4420	14
485	20230711	114900	95418220	4420	4420	4430	4420	174
486	20230711	114800	94648810	4420	4420	4420	4420	13
487	20230711	114700	94591350	4420	4420	4420	4420	34
488	20230711	114600	94441070	4425	4420	4425	4420	103
489	20230711	114500	93985670	4420	4420	4420	4420	53
490	20230711	114400	93751410	4420	4420	4420	4420	20
491	20230711	114300	93663010	4420	4420	4420	4420	70
492	20230711	114200	93353610	4425	4420	4425	4420	68
493	20230711	114100	93053045	4420	4420	4420	4420	20
494	20230711	114000	92964645	4420	4420	4420	4420	54
495	20230711	113900	92725965	4420	4425	4425	4420	82
496	20230711	113800	92363335	4425	4420	4425	4420	82
497	20230711	113700	92000585	4420	4420	4420	4420	14
498	20230711	113600	91938705	4420	4425	4425	4420	66
499	20230711	113500	91646755	4425	4425	4425	4425	72
500	20230711	113400	91328155	4425	4425	4425	4425	14
501	20230711	113300	91266205	4425	4425	4425	4425	48
502	20230711	113200	91053805	4425	4425	4425	4425	34
503	20230711	113100	90903355	4425	4425	4425	4425	14
504	20230711	113000	90841405	4430	4430	4430	4425	96
505	20230711	112900	90416400	4430	4430	4430	4430	21
506	20230711	112800	90323370	4430	4425	4485	4425	84
507	20230711	112700	89951075	4425	4425	4425	4425	65
508	20230711	112600	89663450	4425	4425	4425	4425	99
509	20230711	112500	89225375	4430	4430	4430	4430	0
510	20230711	112400	89225375	4430	4420	4430	4420	86
511	20230711	112300	88844895	4425	4420	4425	4420	102
512	20230711	112200	88394050	4420	4420	4420	4420	42
513	20230711	112100	88208410	4425	4420	4425	4420	36
514	20230711	112000	88049280	4425	4425	4430	4420	51
515	20230711	111900	87823685	4425	4425	4430	4425	86
516	20230711	111800	87442795	4425	4420	4425	4420	162
517	20230711	111700	86726615	4420	4420	4420	4420	109
518	20230711	111600	86244835	4420	4420	4420	4420	14
519	20230711	111500	86182955	4420	4420	4420	4420	34
520	20230711	111400	86032675	4425	4420	4425	4420	159
521	20230711	111300	85329835	4425	4420	4425	4420	56
522	20230711	111200	85082250	4420	4420	4420	4420	20
523	20230711	111100	84993850	4420	4430	4435	4420	39
524	20230711	111000	84821205	4420	4425	4425	4420	120
525	20230711	110900	84290520	4425	4425	4425	4425	470
526	20230711	110800	82210770	4425	4425	4425	4425	50
527	20230711	110700	81989520	4425	4425	4425	4425	91
528	20230711	110600	81586845	4425	4425	4425	4425	45
529	20230711	110500	81387720	4425	4425	4425	4425	15
530	20230711	110400	81321345	4425	4425	4425	4425	75
531	20230711	110300	80989470	4425	4425	4425	4425	79
532	20230711	110200	80639895	4425	4430	4430	4425	264
533	20230711	110100	79470475	4430	4430	4430	4430	71
534	20230711	110000	79155945	4430	4430	4430	4430	41
535	20230711	105900	78974315	4430	4430	4430	4430	76
536	20230711	105800	78637635	4435	4430	4435	4430	45
537	20230711	105700	78438275	4430	4435	4435	4430	78
538	20230711	105600	78092730	4435	4430	4435	4430	30
539	20230711	105500	77959815	4435	4430	4435	4430	65
540	20230711	105400	77671715	4430	4435	4435	4430	96
541	20230711	105300	77246150	4435	4435	4435	4435	0
542	20230711	105200	77246150	4435	4435	4435	4435	59
543	20230711	105100	76984485	4435	4435	4435	4435	88
544	20230711	105000	76594205	4435	4435	4435	4435	0
545	20230711	104900	76594205	4435	4435	4435	4435	72
546	20230711	104800	76274885	4435	4435	4435	4435	102
547	20230711	104700	75822515	4435	4435	4435	4435	13
548	20230711	104600	75764860	4435	4440	4440	4435	110
549	20230711	104500	75276630	4440	4430	4440	4430	19
550	20230711	104400	75192450	4430	4430	4430	4430	72
551	20230711	104300	74873490	4430	4430	4430	4430	34
552	20230711	104200	74722870	4430	4430	4430	4430	332
553	20230711	104100	73252110	4435	4440	4440	4430	101
554	20230711	104000	72804320	4430	4430	4435	4430	75
555	20230711	103900	72471980	4435	4430	4435	4430	29
556	20230711	103800	72343470	4435	4430	4435	4430	124
557	20230711	103700	71794015	4440	4430	4440	4430	75
558	20230711	103600	71461645	4425	4425	4425	4425	14
559	20230711	103500	71399695	4425	4425	4430	4425	146
560	20230711	103400	70753640	4425	4425	4425	4425	25
561	20230711	103300	70643015	4425	4425	4425	4425	28
562	20230711	103200	70519115	4425	4425	4425	4420	156
563	20230711	103100	69829130	4425	4430	4430	4420	108
564	20230711	103000	69351440	4435	4430	4435	4430	563
565	20230711	102900	66857340	4430	4430	4430	4430	23
566	20230711	102800	66755450	4430	4430	4430	4430	89
567	20230711	102700	66361180	4430	4430	4430	4430	14
568	20230711	102600	66299160	4440	4435	4440	4430	96
569	20230711	102500	65873655	4430	4435	4435	4430	102
570	20230711	102400	65421790	4430	4430	4430	4430	0
571	20230711	102300	65421790	4430	4430	4430	4430	33
572	20230711	102200	65275600	4430	4440	4440	4430	86
573	20230711	102100	64894560	4440	4440	4440	4440	5
574	20230711	102000	64872360	4440	4440	4440	4440	38
575	20230711	101900	64703640	4440	4440	4445	4440	107
576	20230711	101800	64228490	4445	4445	4445	4445	42
577	20230711	101700	64041800	4440	4430	4440	4430	34
578	20230711	101600	63890980	4430	4430	4435	4430	55
579	20230711	101500	63647315	4435	4455	4455	4435	299
580	20230711	101400	62317295	4460	4465	4465	4460	675
581	20230711	101300	59305165	4465	4465	4465	4465	9
582	20230711	101200	59264980	4465	4465	4465	4465	175
583	20230711	101100	58483605	4460	4460	4460	4460	13
584	20230711	101000	58425625	4470	4470	4470	4470	122
585	20230711	100900	57880285	4470	4470	4470	4460	926
586	20230711	100800	53741265	4470	4470	4470	4470	40
587	20230711	100700	53562465	4470	4470	4470	4470	14
588	20230711	100600	53499885	4475	4470	4475	4470	119
589	20230711	100500	52967950	4470	4470	4470	4470	34
590	20230711	100400	52815970	4470	4475	4475	4470	829
591	20230711	100300	49107795	4475	4475	4475	4475	107
592	20230711	100200	48628970	4475	4475	4475	4475	42
593	20230711	100100	48441020	4475	4475	4475	4475	56
594	20230711	100000	48190420	4475	4485	4485	4475	567
595	20230711	095900	45647625	4485	4485	4490	4485	138
596	20230711	095800	45028430	4485	4485	4485	4485	13
597	20230711	095700	44970125	4485	4475	4485	4475	341
598	20230711	095600	43443965	4480	4475	4480	4475	104
599	20230711	095500	42978480	4475	4475	4475	4475	20
600	20230711	095400	42888980	4480	4475	4480	4475	111
601	20230711	095300	42392210	4480	4480	4480	4475	75
602	20230711	095200	42056530	4475	4475	4480	4475	31
603	20230711	095100	41917755	4475	4475	4475	4475	14
604	20230711	095000	41855105	4485	4475	4485	4475	77
605	20230711	094900	41510390	4475	4475	4475	4475	20
606	20230711	094800	41420890	4475	4480	4500	4475	114
607	20230711	094700	40909115	4480	4480	4480	4475	75
608	20230711	094600	40573235	4475	4475	4475	4475	60
609	20230711	094500	40304735	4475	4475	4480	4475	314
610	20230711	094400	38899580	4475	4475	4475	4475	0
611	20230711	094300	38899580	4475	4475	4475	4475	85
612	20230711	094200	38519205	4475	4475	4475	4475	14
613	20230711	094100	38456555	4495	4495	4495	4495	16
614	20230711	094000	38384635	4490	4490	4490	4475	176
615	20230711	093900	37595310	4505	4505	4505	4505	319
616	20230711	093800	36158215	4510	4510	4510	4510	20
617	20230711	093700	36068015	4510	4525	4525	4510	248
618	20230711	093600	34949520	4505	4505	4505	4505	346
619	20230711	093500	33390790	4505	4505	4505	4505	30
620	20230711	093400	33255640	4505	4500	4505	4500	2711
621	20230711	093300	21055505	4500	4490	4500	4490	36
622	20230711	093200	20893610	4495	4495	4495	4490	185
623	20230711	093100	20062715	4495	4500	4500	4495	205
624	20230711	093000	19140240	4490	4485	4490	4485	22
625	20230711	092900	19041470	4485	4485	4485	4485	44
626	20230711	092800	18844130	4490	4490	4490	4490	10
627	20230711	092700	18799230	4490	4485	4490	4485	1198
628	20230711	092600	13423005	4475	4475	4475	4475	43
629	20230711	092500	13230580	4475	4475	4475	4475	207
630	20230711	092400	12304255	4470	4470	4470	4470	0
631	20230711	092300	12304255	4470	4470	4470	4470	0
632	20230711	092200	12304255	4470	4470	4470	4470	0
633	20230711	092100	12304255	4470	4470	4470	4470	0
634	20230711	092000	12304255	4470	4470	4470	4470	110
635	20230711	091900	11812555	4470	4470	4470	4470	0
636	20230711	091800	11812555	4470	4470	4470	4470	0
637	20230711	091700	11812555	4470	4470	4470	4470	23
638	20230711	091600	11709745	4470	4470	4470	4470	0
639	20230711	091500	11709745	4470	4470	4470	4470	0
640	20230711	091400	11709745	4470	4470	4470	4470	0
641	20230711	091300	11709745	4470	4470	4470	4470	0
642	20230711	091200	11709745	4470	4470	4470	4470	31
643	20230711	091100	11571175	4475	4500	4500	4475	384
644	20230711	091000	9848880	4490	4475	4490	4475	486
645	20230711	090900	7672050	4450	4490	4590	4450	722
646	20230711	090800	4380070	4440	4440	4440	4440	0
647	20230711	090700	4380070	4440	4420	4500	4420	822
648	20230711	090600	728505	4420	4420	4420	4420	4
649	20230711	090500	710825	4425	4425	4425	4425	1
650	20230711	090400	706400	4415	4415	4415	4415	57
651	20230711	090300	454745	4415	4415	4415	4415	60
652	20230711	090200	189845	4415	4415	4415	4415	0
653	20230711	090100	189845	4415	4415	4415	4415	0
654	20230711	090000	189845	4415	4415	4415	4415	43