KissMeData/412930/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	210200	53255705	2180	2180	2180	2180	82
3	20230706	210100	53255705	2180	2180	2180	2180	0
4	20230706	210000	53255705	2180	2180	2180	2180	0
5	20230706	205900	53255705	2180	2180	2180	2180	0
6	20230706	205800	53255705	2180	2180	2180	2180	0
7	20230706	205700	53255705	2180	2180	2180	2180	0
8	20230706	205600	53255705	2180	2180	2180	2180	0
9	20230706	205500	53255705	2180	2180	2180	2180	0
10	20230706	205400	53255705	2180	2180	2180	2180	0
11	20230706	205300	53255705	2180	2180	2180	2180	0
12	20230706	205200	53255705	2180	2180	2180	2180	0
13	20230706	205100	53255705	2180	2180	2180	2180	0
14	20230706	205000	53255705	2180	2180	2180	2180	0
15	20230706	204900	53255705	2180	2180	2180	2180	0
16	20230706	204800	53255705	2180	2180	2180	2180	0
17	20230706	204700	53255705	2180	2180	2180	2180	0
18	20230706	204600	53255705	2180	2180	2180	2180	0
19	20230706	204500	53255705	2180	2180	2180	2180	0
20	20230706	204400	53255705	2180	2180	2180	2180	0
21	20230706	204300	53255705	2180	2180	2180	2180	0
22	20230706	204200	53255705	2180	2180	2180	2180	0
23	20230706	204100	53255705	2180	2180	2180	2180	0
24	20230706	204000	53255705	2180	2180	2180	2180	0
25	20230706	203900	53255705	2180	2180	2180	2180	0
26	20230706	203800	53255705	2180	2180	2180	2180	0
27	20230706	203700	53255705	2180	2180	2180	2180	0
28	20230706	203600	53255705	2180	2180	2180	2180	0
29	20230706	203500	53255705	2180	2180	2180	2180	0
30	20230706	203400	53255705	2180	2180	2180	2180	0
31	20230706	203300	53255705	2180	2180	2180	2180	0
32	20230706	203200	53255705	2180	2180	2180	2180	82
33	20230706	203100	53255705	2180	2180	2180	2180	0
34	20230706	203000	53255705	2180	2180	2180	2180	0
35	20230706	202900	53255705	2180	2180	2180	2180	0
36	20230706	202800	53255705	2180	2180	2180	2180	0
37	20230706	202700	53255705	2180	2180	2180	2180	0
38	20230706	202600	53255705	2180	2180	2180	2180	0
39	20230706	202500	53255705	2180	2180	2180	2180	0
40	20230706	202400	53255705	2180	2180	2180	2180	0
41	20230706	202300	53255705	2180	2180	2180	2180	0
42	20230706	202200	53255705	2180	2180	2180	2180	0
43	20230706	202100	53255705	2180	2180	2180	2180	0
44	20230706	202000	53255705	2180	2180	2180	2180	0
45	20230706	201900	53255705	2180	2180	2180	2180	0
46	20230706	201800	53255705	2180	2180	2180	2180	0
47	20230706	201700	53255705	2180	2180	2180	2180	0
48	20230706	201600	53255705	2180	2180	2180	2180	0
49	20230706	201500	53255705	2180	2180	2180	2180	0
50	20230706	201400	53255705	2180	2180	2180	2180	0
51	20230706	201300	53255705	2180	2180	2180	2180	0
52	20230706	201200	53255705	2180	2180	2180	2180	0
53	20230706	201100	53255705	2180	2180	2180	2180	0
54	20230706	201000	53255705	2180	2180	2180	2180	0
55	20230706	200900	53255705	2180	2180	2180	2180	0
56	20230706	200800	53255705	2180	2180	2180	2180	0
57	20230706	200700	53255705	2180	2180	2180	2180	0
58	20230706	200600	53255705	2180	2180	2180	2180	0
59	20230706	200500	53255705	2180	2180	2180	2180	0
60	20230706	200400	53255705	2180	2180	2180	2180	0
61	20230706	200300	53255705	2180	2180	2180	2180	0
62	20230706	200200	53255705	2180	2180	2180	2180	82
63	20230706	200100	53255705	2180	2180	2180	2180	0
64	20230706	200000	53255705	2180	2180	2180	2180	0
65	20230706	195900	53255705	2180	2180	2180	2180	0
66	20230706	195800	53255705	2180	2180	2180	2180	0
67	20230706	195700	53255705	2180	2180	2180	2180	0
68	20230706	195600	53255705	2180	2180	2180	2180	0
69	20230706	195500	53255705	2180	2180	2180	2180	0
70	20230706	195400	53255705	2180	2180	2180	2180	0
71	20230706	195300	53255705	2180	2180	2180	2180	0
72	20230706	195200	53255705	2180	2180	2180	2180	0
73	20230706	195100	53255705	2180	2180	2180	2180	0
74	20230706	195000	53255705	2180	2180	2180	2180	0
75	20230706	194900	53255705	2180	2180	2180	2180	0
76	20230706	194800	53255705	2180	2180	2180	2180	0
77	20230706	194700	53255705	2180	2180	2180	2180	0
78	20230706	194600	53255705	2180	2180	2180	2180	0
79	20230706	194500	53255705	2180	2180	2180	2180	0
80	20230706	194400	53255705	2180	2180	2180	2180	0
81	20230706	194300	53255705	2180	2180	2180	2180	0
82	20230706	194200	53255705	2180	2180	2180	2180	0
83	20230706	194100	53255705	2180	2180	2180	2180	0
84	20230706	194000	53255705	2180	2180	2180	2180	0
85	20230706	193900	53255705	2180	2180	2180	2180	0
86	20230706	193800	53255705	2180	2180	2180	2180	0
87	20230706	193700	53255705	2180	2180	2180	2180	0
88	20230706	193600	53255705	2180	2180	2180	2180	0
89	20230706	193500	53255705	2180	2180	2180	2180	0
90	20230706	193400	53255705	2180	2180	2180	2180	0
91	20230706	193300	53255705	2180	2180	2180	2180	0
92	20230706	193200	53255705	2180	2180	2180	2180	82
93	20230706	193100	53255705	2180	2180	2180	2180	0
94	20230706	193000	53255705	2180	2180	2180	2180	0
95	20230706	192900	53255705	2180	2180	2180	2180	0
96	20230706	192800	53255705	2180	2180	2180	2180	0
97	20230706	192700	53255705	2180	2180	2180	2180	0
98	20230706	192600	53255705	2180	2180	2180	2180	0
99	20230706	192500	53255705	2180	2180	2180	2180	0
100	20230706	192400	53255705	2180	2180	2180	2180	0
101	20230706	192300	53255705	2180	2180	2180	2180	0
102	20230706	192200	53255705	2180	2180	2180	2180	0
103	20230706	192100	53255705	2180	2180	2180	2180	0
104	20230706	192000	53255705	2180	2180	2180	2180	0
105	20230706	191900	53255705	2180	2180	2180	2180	0
106	20230706	191800	53255705	2180	2180	2180	2180	0
107	20230706	191700	53255705	2180	2180	2180	2180	0
108	20230706	191600	53255705	2180	2180	2180	2180	0
109	20230706	191500	53255705	2180	2180	2180	2180	0
110	20230706	191400	53255705	2180	2180	2180	2180	0
111	20230706	191300	53255705	2180	2180	2180	2180	0
112	20230706	191200	53255705	2180	2180	2180	2180	0
113	20230706	191100	53255705	2180	2180	2180	2180	0
114	20230706	191000	53255705	2180	2180	2180	2180	0
115	20230706	190900	53255705	2180	2180	2180	2180	0
116	20230706	190800	53255705	2180	2180	2180	2180	0
117	20230706	190700	53255705	2180	2180	2180	2180	0
118	20230706	190600	53255705	2180	2180	2180	2180	0
119	20230706	190500	53255705	2180	2180	2180	2180	0
120	20230706	190400	53255705	2180	2180	2180	2180	0
121	20230706	190300	53255705	2180	2180	2180	2180	0
122	20230706	190200	53255705	2180	2180	2180	2180	82
123	20230706	190100	53255705	2180	2180	2180	2180	0
124	20230706	190000	53255705	2180	2180	2180	2180	0
125	20230706	185900	53255705	2180	2180	2180	2180	0
126	20230706	185800	53255705	2180	2180	2180	2180	0
127	20230706	185700	53255705	2180	2180	2180	2180	0
128	20230706	185600	53255705	2180	2180	2180	2180	0
129	20230706	185500	53255705	2180	2180	2180	2180	0
130	20230706	185400	53255705	2180	2180	2180	2180	0
131	20230706	185300	53255705	2180	2180	2180	2180	0
132	20230706	185200	53255705	2180	2180	2180	2180	0
133	20230706	185100	53255705	2180	2180	2180	2180	0
134	20230706	185000	53255705	2180	2180	2180	2180	0
135	20230706	184900	53255705	2180	2180	2180	2180	0
136	20230706	184800	53255705	2180	2180	2180	2180	0
137	20230706	184700	53255705	2180	2180	2180	2180	0
138	20230706	184600	53255705	2180	2180	2180	2180	0
139	20230706	184500	53255705	2180	2180	2180	2180	0
140	20230706	184400	53255705	2180	2180	2180	2180	0
141	20230706	184300	53255705	2180	2180	2180	2180	0
142	20230706	184200	53255705	2180	2180	2180	2180	0
143	20230706	184100	53255705	2180	2180	2180	2180	0
144	20230706	184000	53255705	2180	2180	2180	2180	0
145	20230706	183900	53255705	2180	2180	2180	2180	0
146	20230706	183800	53255705	2180	2180	2180	2180	0
147	20230706	183700	53255705	2180	2180	2180	2180	0
148	20230706	183600	53255705	2180	2180	2180	2180	0
149	20230706	183500	53255705	2180	2180	2180	2180	0
150	20230706	183400	53255705	2180	2180	2180	2180	0
151	20230706	183300	53255705	2180	2180	2180	2180	0
152	20230706	183200	53255705	2180	2180	2180	2180	82
153	20230706	183100	53255705	2180	2180	2180	2180	0
154	20230706	183000	53255705	2180	2180	2180	2180	0
155	20230706	182900	53255705	2180	2180	2180	2180	0
156	20230706	182800	53255705	2180	2180	2180	2180	0
157	20230706	182700	53255705	2180	2180	2180	2180	0
158	20230706	182600	53255705	2180	2180	2180	2180	0
159	20230706	182500	53255705	2180	2180	2180	2180	0
160	20230706	182400	53255705	2180	2180	2180	2180	0
161	20230706	182300	53255705	2180	2180	2180	2180	0
162	20230706	182200	53255705	2180	2180	2180	2180	0
163	20230706	182100	53255705	2180	2180	2180	2180	0
164	20230706	182000	53255705	2180	2180	2180	2180	0
165	20230706	181900	53255705	2180	2180	2180	2180	0
166	20230706	181800	53255705	2180	2180	2180	2180	0
167	20230706	181700	53255705	2180	2180	2180	2180	0
168	20230706	181600	53255705	2180	2180	2180	2180	0
169	20230706	181500	53255705	2180	2180	2180	2180	0
170	20230706	181400	53255705	2180	2180	2180	2180	0
171	20230706	181300	53255705	2180	2180	2180	2180	0
172	20230706	181200	53255705	2180	2180	2180	2180	0
173	20230706	181100	53255705	2180	2180	2180	2180	0
174	20230706	181000	53255705	2180	2180	2180	2180	0
175	20230706	180900	53255705	2180	2180	2180	2180	0
176	20230706	180800	53255705	2180	2180	2180	2180	0
177	20230706	180700	53255705	2180	2180	2180	2180	0
178	20230706	180600	53255705	2180	2180	2180	2180	0
179	20230706	180500	53255705	2180	2180	2180	2180	0
180	20230706	180400	53255705	2180	2180	2180	2180	0
181	20230706	180300	53255705	2180	2180	2180	2180	0
182	20230706	180200	53255705	2180	2180	2180	2180	82
183	20230706	180100	53255705	2180	2180	2180	2180	0
184	20230706	180000	53255705	2180	2180	2180	2180	0
185	20230706	175900	53255705	2180	2180	2180	2180	0
186	20230706	175800	53255705	2180	2180	2180	2180	0
187	20230706	175700	53255705	2180	2180	2180	2180	0
188	20230706	175600	53255705	2180	2180	2180	2180	0
189	20230706	175500	53255705	2180	2180	2180	2180	0
190	20230706	175400	53255705	2180	2180	2180	2180	0
191	20230706	175300	53255705	2180	2180	2180	2180	0
192	20230706	175200	53255705	2180	2180	2180	2180	0
193	20230706	175100	53255705	2180	2180	2180	2180	0
194	20230706	175000	53255705	2180	2180	2180	2180	0
195	20230706	174900	53255705	2180	2180	2180	2180	0
196	20230706	174800	53255705	2180	2180	2180	2180	0
197	20230706	174700	53255705	2180	2180	2180	2180	0
198	20230706	174600	53255705	2180	2180	2180	2180	0
199	20230706	174500	53255705	2180	2180	2180	2180	0
200	20230706	174400	53255705	2180	2180	2180	2180	0
201	20230706	174300	53255705	2180	2180	2180	2180	0
202	20230706	174200	53255705	2180	2180	2180	2180	0
203	20230706	174100	53255705	2180	2180	2180	2180	0
204	20230706	174000	53255705	2180	2180	2180	2180	0
205	20230706	173900	53255705	2180	2180	2180	2180	0
206	20230706	173800	53255705	2180	2180	2180	2180	0
207	20230706	173700	53255705	2180	2180	2180	2180	0
208	20230706	173600	53255705	2180	2180	2180	2180	0
209	20230706	173500	53255705	2180	2180	2180	2180	0
210	20230706	173400	53255705	2180	2180	2180	2180	0
211	20230706	173300	53255705	2180	2180	2180	2180	0
212	20230706	173200	53255705	2180	2180	2180	2180	82
213	20230706	173100	53255705	2180	2180	2180	2180	0
214	20230706	173000	53255705	2180	2180	2180	2180	0
215	20230706	172900	53255705	2180	2180	2180	2180	0
216	20230706	172800	53255705	2180	2180	2180	2180	0
217	20230706	172700	53255705	2180	2180	2180	2180	0
218	20230706	172600	53255705	2180	2180	2180	2180	0
219	20230706	172500	53255705	2180	2180	2180	2180	0
220	20230706	172400	53255705	2180	2180	2180	2180	0
221	20230706	172300	53255705	2180	2180	2180	2180	0
222	20230706	172200	53255705	2180	2180	2180	2180	0
223	20230706	172100	53255705	2180	2180	2180	2180	0
224	20230706	172000	53255705	2180	2180	2180	2180	0
225	20230706	171900	53255705	2180	2180	2180	2180	0
226	20230706	171800	53255705	2180	2180	2180	2180	0
227	20230706	171700	53255705	2180	2180	2180	2180	0
228	20230706	171600	53255705	2180	2180	2180	2180	0
229	20230706	171500	53255705	2180	2180	2180	2180	0
230	20230706	171400	53255705	2180	2180	2180	2180	0
231	20230706	171300	53255705	2180	2180	2180	2180	0
232	20230706	171200	53255705	2180	2180	2180	2180	0
233	20230706	171100	53255705	2180	2180	2180	2180	0
234	20230706	171000	53255705	2180	2180	2180	2180	0
235	20230706	170900	53255705	2180	2180	2180	2180	0
236	20230706	170800	53255705	2180	2180	2180	2180	0
237	20230706	170700	53255705	2180	2180	2180	2180	0
238	20230706	170600	53255705	2180	2180	2180	2180	0
239	20230706	170500	53255705	2180	2180	2180	2180	0
240	20230706	170400	53255705	2180	2180	2180	2180	0
241	20230706	170300	53255705	2180	2180	2180	2180	0
242	20230706	170200	53255705	2180	2180	2180	2180	82
243	20230706	170100	53255705	2180	2180	2180	2180	0
244	20230706	170000	53255705	2180	2180	2180	2180	0
245	20230706	165900	53255705	2180	2180	2180	2180	0
246	20230706	165800	53255705	2180	2180	2180	2180	0
247	20230706	165700	53255705	2180	2180	2180	2180	0
248	20230706	165600	53255705	2180	2180	2180	2180	0
249	20230706	165500	53255705	2180	2180	2180	2180	0
250	20230706	165400	53255705	2180	2180	2180	2180	0
251	20230706	165300	53255705	2180	2180	2180	2180	0
252	20230706	165200	53255705	2180	2180	2180	2180	0
253	20230706	165100	53255705	2180	2180	2180	2180	0
254	20230706	165000	53255705	2180	2180	2180	2180	0
255	20230706	164900	53255705	2180	2180	2180	2180	0
256	20230706	164800	53255705	2180	2180	2180	2180	0
257	20230706	164700	53255705	2180	2180	2180	2180	0
258	20230706	164600	53255705	2180	2180	2180	2180	0
259	20230706	164500	53255705	2180	2180	2180	2180	0
260	20230706	164400	53255705	2180	2180	2180	2180	0
261	20230706	164300	53255705	2180	2180	2180	2180	0
262	20230706	164200	53255705	2180	2180	2180	2180	0
263	20230706	164100	53255705	2180	2180	2180	2180	0
264	20230706	164000	53255705	2180	2180	2180	2180	0
265	20230706	163900	53255705	2180	2180	2180	2180	0
266	20230706	163800	53255705	2180	2180	2180	2180	0
267	20230706	163700	53255705	2180	2180	2180	2180	0
268	20230706	163600	53255705	2180	2180	2180	2180	0
269	20230706	163500	53255705	2180	2180	2180	2180	0
270	20230706	163400	53255705	2180	2180	2180	2180	0
271	20230706	163300	53255705	2180	2180	2180	2180	0
272	20230706	163200	53255705	2180	2180	2180	2180	82
273	20230706	163100	53255705	2180	2180	2180	2180	0
274	20230706	163000	53255705	2180	2180	2180	2180	0
275	20230706	162900	53255705	2180	2180	2180	2180	0
276	20230706	162800	53255705	2180	2180	2180	2180	0
277	20230706	162700	53255705	2180	2180	2180	2180	0
278	20230706	162600	53255705	2180	2180	2180	2180	0
279	20230706	162500	53255705	2180	2180	2180	2180	0
280	20230706	162400	53255705	2180	2180	2180	2180	0
281	20230706	162300	53255705	2180	2180	2180	2180	0
282	20230706	162200	53255705	2180	2180	2180	2180	0
283	20230706	162100	53255705	2180	2180	2180	2180	0
284	20230706	162000	53255705	2180	2180	2180	2180	0
285	20230706	161900	53255705	2180	2180	2180	2180	0
286	20230706	161800	53255705	2180	2180	2180	2180	0
287	20230706	161700	53255705	2180	2180	2180	2180	0
288	20230706	161600	53255705	2180	2180	2180	2180	0
289	20230706	161500	53255705	2180	2180	2180	2180	0
290	20230706	161400	53255705	2180	2180	2180	2180	0
291	20230706	161300	53255705	2180	2180	2180	2180	0
292	20230706	161200	53255705	2180	2180	2180	2180	0
293	20230706	161100	53255705	2180	2180	2180	2180	0
294	20230706	161000	53255705	2180	2180	2180	2180	0
295	20230706	160900	53255705	2180	2180	2180	2180	0
296	20230706	160800	53255705	2180	2180	2180	2180	0
297	20230706	160700	53255705	2180	2180	2180	2180	0
298	20230706	160600	53255705	2180	2180	2180	2180	0
299	20230706	160500	53255705	2180	2180	2180	2180	0
300	20230706	160400	53255705	2180	2180	2180	2180	0
301	20230706	160300	53255705	2180	2180	2180	2180	0
302	20230706	160200	53255705	2180	2180	2180	2180	82
303	20230706	160100	53255705	2180	2180	2180	2180	0
304	20230706	160000	53255705	2180	2180	2180	2180	0
305	20230706	155900	53255705	2180	2180	2180	2180	0
306	20230706	155800	53255705	2180	2180	2180	2180	0
307	20230706	155700	53255705	2180	2180	2180	2180	0
308	20230706	155600	53255705	2180	2180	2180	2180	0
309	20230706	155500	53255705	2180	2180	2180	2180	0
310	20230706	155400	53255705	2180	2180	2180	2180	0
311	20230706	155300	53255705	2180	2180	2180	2180	0
312	20230706	155200	53255705	2180	2180	2180	2180	0
313	20230706	155100	53255705	2180	2180	2180	2180	0
314	20230706	155000	53255705	2180	2180	2180	2180	0
315	20230706	154900	53255705	2180	2180	2180	2180	0
316	20230706	154800	53255705	2180	2180	2180	2180	0
317	20230706	154700	53255705	2180	2180	2180	2180	0
318	20230706	154600	53255705	2180	2180	2180	2180	0
319	20230706	154500	53255705	2180	2180	2180	2180	0
320	20230706	154400	53255705	2180	2180	2180	2180	0
321	20230706	154300	53255705	2180	2180	2180	2180	0
322	20230706	154200	53255705	2180	2180	2180	2180	0
323	20230706	154100	53255705	2180	2180	2180	2180	0
324	20230706	154000	53255705	2180	2180	2180	2180	0
325	20230706	153900	53255705	2180	2180	2180	2180	0
326	20230706	153800	53255705	2180	2180	2180	2180	0
327	20230706	153700	53255705	2180	2180	2180	2180	0
328	20230706	153600	53255705	2180	2180	2180	2180	0
329	20230706	153500	53255705	2180	2180	2180	2180	0
330	20230706	153400	53255705	2180	2180	2180	2180	0
331	20230706	153300	53255705	2180	2180	2180	2180	0
332	20230706	153200	53255705	2180	2180	2180	2180	82
333	20230706	153100	53255705	2180	2180	2180	2180	0
334	20230706	153000	53255705	2180	2180	2180	2180	82
335	20230706	152900	53076945	2200	2200	2200	2200	0
336	20230706	152800	53076945	2200	2200	2200	2200	0
337	20230706	152700	53076945	2200	2200	2200	2200	0
338	20230706	152600	53076945	2200	2200	2200	2200	0
339	20230706	152500	53076945	2200	2200	2200	2200	0
340	20230706	152400	53076945	2200	2200	2200	2200	0
341	20230706	152300	53076945	2200	2200	2200	2200	0
342	20230706	152200	53076945	2200	2200	2200	2200	0
343	20230706	152100	53076945	2200	2200	2200	2200	0
344	20230706	152000	53076945	2200	2200	2200	2200	0
345	20230706	151900	53076945	2200	2200	2200	2200	0
346	20230706	151800	53076945	2200	2195	2200	2195	50
347	20230706	151700	52967055	2195	2190	2195	2190	108
348	20230706	151600	52730285	2195	2195	2195	2195	0
349	20230706	151500	52730285	2195	2195	2195	2195	50
350	20230706	151400	52620535	2190	2190	2190	2190	57
351	20230706	151300	52495705	2195	2195	2195	2195	0
352	20230706	151200	52495705	2195	2195	2195	2195	0
353	20230706	151100	52495705	2195	2190	2195	2190	108
354	20230706	151000	52258935	2195	2195	2195	2195	0
355	20230706	150900	52258935	2195	2195	2195	2195	0
356	20230706	150800	52258935	2195	2190	2195	2190	58
357	20230706	150700	52131910	2190	2190	2190	2190	15
358	20230706	150600	52099060	2195	2195	2195	2195	0
359	20230706	150500	52099060	2195	2190	2195	2190	108
360	20230706	150400	51862290	2195	2195	2195	2195	0
361	20230706	150300	51862290	2195	2195	2195	2195	0
362	20230706	150200	51862290	2195	2190	2195	2190	108
363	20230706	150100	51625520	2195	2195	2195	2195	0
364	20230706	150000	51625520	2195	2195	2195	2195	50
365	20230706	145900	51515770	2190	2190	2190	2190	58
366	20230706	145800	51388750	2195	2195	2195	2195	0
367	20230706	145700	51388750	2195	2195	2195	2195	1
368	20230706	145600	51386555	2200	2200	2200	2200	0
369	20230706	145500	51386555	2200	2195	2200	2195	60
370	20230706	145400	51254795	2190	2190	2190	2190	0
371	20230706	145300	51254795	2190	2190	2190	2190	115
372	20230706	145200	51002945	2195	2195	2195	2195	0
373	20230706	145100	51002945	2195	2195	2195	2195	0
374	20230706	145000	51002945	2195	2190	2195	2190	68
375	20230706	144900	50853975	2200	2200	2200	2200	0
376	20230706	144800	50853975	2200	2195	2200	2195	60
377	20230706	144700	50722270	2190	2190	2190	2190	57
378	20230706	144600	50597440	2200	2200	2200	2200	0
379	20230706	144500	50597440	2200	2200	2200	2200	0
380	20230706	144400	50597440	2200	2190	2200	2190	68
381	20230706	144300	50448420	2200	2200	2200	2200	0
382	20230706	144200	50448420	2200	2200	2200	2200	0
383	20230706	144100	50448420	2200	2190	2200	2190	59
384	20230706	144000	50319200	2200	2200	2200	2200	0
385	20230706	143900	50319200	2200	2200	2200	2200	0
386	20230706	143800	50319200	2200	2190	2200	2190	68
387	20230706	143700	50170180	2200	2190	2200	2190	45
388	20230706	143600	50071530	2190	2190	2190	2190	0
389	20230706	143500	50071530	2190	2190	2190	2190	57
390	20230706	143400	49946700	2200	2200	2200	2200	0
391	20230706	143300	49946700	2200	2200	2200	2200	0
392	20230706	143200	49946700	2200	2200	2200	2200	0
393	20230706	143100	49946700	2200	2200	2200	2200	0
394	20230706	143000	49946700	2200	2200	2200	2200	0
395	20230706	142900	49946700	2200	2190	2200	2190	68
396	20230706	142800	49797680	2200	2200	2200	2200	0
397	20230706	142700	49797680	2200	2190	2200	2190	25
398	20230706	142600	49742830	2200	2190	2200	2190	68
399	20230706	142500	49593810	2200	2200	2200	2200	10
400	20230706	142400	49571810	2190	2190	2190	2190	0
401	20230706	142300	49571810	2190	2190	2190	2190	116
402	20230706	142200	49317770	2190	2190	2190	2190	0
403	20230706	142100	49317770	2190	2190	2190	2190	0
404	20230706	142000	49317770	2190	2190	2190	2190	57
405	20230706	141900	49192940	2200	2200	2200	2200	0
406	20230706	141800	49192940	2200	2200	2200	2200	1
407	20230706	141700	49190740	2190	2190	2190	2190	58
408	20230706	141600	49063720	2200	2200	2200	2200	0
409	20230706	141500	49063720	2200	2200	2200	2200	10
410	20230706	141400	49041720	2190	2190	2190	2190	58
411	20230706	141300	48914700	2200	2200	2200	2200	0
412	20230706	141200	48914700	2200	2200	2200	2200	10
413	20230706	141100	48892700	2190	2190	2190	2190	73
414	20230706	141000	48732830	2200	2200	2200	2200	0
415	20230706	140900	48732830	2200	2200	2200	2200	0
416	20230706	140800	48732830	2200	2190	2200	2190	68
417	20230706	140700	48583810	2200	2200	2200	2200	0
418	20230706	140600	48583810	2200	2200	2200	2200	0
419	20230706	140500	48583810	2200	2190	2200	2190	67
420	20230706	140400	48436980	2200	2200	2200	2200	0
421	20230706	140300	48436980	2200	2200	2200	2200	0
422	20230706	140200	48436980	2200	2190	2200	2190	68
423	20230706	140100	48287960	2200	2200	2200	2200	0
424	20230706	140000	48287960	2200	2200	2200	2200	10
425	20230706	135900	48265960	2190	2200	2200	2190	369
426	20230706	135800	47457740	2200	2200	2200	2200	0
427	20230706	135700	47457740	2200	2200	2200	2200	0
428	20230706	135600	47457740	2200	2190	2200	2190	68
429	20230706	135500	47308720	2200	2200	2200	2200	0
430	20230706	135400	47308720	2200	2200	2200	2200	0
431	20230706	135300	47308720	2200	2200	2200	2200	0
432	20230706	135200	47308720	2200	2200	2200	2200	0
433	20230706	135100	47308720	2200	2200	2200	2200	10
434	20230706	135000	47286720	2190	2190	2190	2190	58
435	20230706	134900	47159700	2200	2200	2200	2200	0
436	20230706	134800	47159700	2200	2200	2200	2200	0
437	20230706	134700	47159700	2200	2190	2200	2190	68
438	20230706	134600	47010680	2200	2190	2200	2190	75
439	20230706	134500	46846330	2200	2200	2200	2190	85
440	20230706	134400	46659980	2190	2190	2190	2190	130
441	20230706	134300	46375280	2200	2200	2200	2200	0
442	20230706	134200	46375280	2200	2200	2200	2200	0
443	20230706	134100	46375280	2200	2200	2200	2200	0
444	20230706	134000	46375280	2200	2200	2200	2200	0
445	20230706	133900	46375280	2200	2200	2200	2200	0
446	20230706	133800	46375280	2200	2200	2200	2200	10
447	20230706	133700	46353280	2190	2190	2190	2190	15
448	20230706	133600	46320430	2200	2200	2200	2200	0
449	20230706	133500	46320430	2200	2195	2200	2195	12000
450	20230706	133400	19932175	2195	2195	2195	2195	0
451	20230706	133300	19932175	2195	2195	2195	2195	10
452	20230706	133200	19910225	2190	2190	2190	2190	58
453	20230706	133100	19783205	2195	2195	2195	2195	0
454	20230706	133000	19783205	2195	2195	2195	2195	10
455	20230706	132900	19761255	2190	2190	2190	2190	58
456	20230706	132800	19634235	2195	2195	2195	2195	0
457	20230706	132700	19634235	2195	2195	2195	2195	10
458	20230706	132600	19612285	2190	2190	2190	2190	58
459	20230706	132500	19485265	2195	2195	2195	2195	0
460	20230706	132400	19485265	2195	2195	2195	2195	10
461	20230706	132300	19463315	2190	2190	2195	2190	82
462	20230706	132200	19283685	2195	2195	2195	2195	10
463	20230706	132100	19261735	2190	2190	2190	2190	33
464	20230706	132000	19189465	2190	2190	2190	2190	58
465	20230706	131900	19062445	2195	2195	2195	2195	10
466	20230706	131800	19040495	2190	2190	2190	2190	58
467	20230706	131700	18913475	2195	2195	2195	2195	0
468	20230706	131600	18913475	2195	2195	2195	2195	0
469	20230706	131500	18913475	2195	2190	2195	2190	68
470	20230706	131400	18764505	2195	2195	2195	2195	0
471	20230706	131300	18764505	2195	2195	2195	2195	0
472	20230706	131200	18764505	2195	2190	2195	2190	67
473	20230706	131100	18617725	2195	2195	2195	2195	10
474	20230706	131000	18595775	2190	2190	2190	2190	0
475	20230706	130900	18595775	2190	2190	2190	2190	58
476	20230706	130800	18468755	2195	2190	2195	2190	99
477	20230706	130700	18251895	2195	2195	2195	2195	0
478	20230706	130600	18251895	2195	2190	2195	2190	68
479	20230706	130500	18102925	2195	2195	2195	2195	0
480	20230706	130400	18102925	2195	2195	2195	2195	10
481	20230706	130300	18080975	2195	2190	2195	2190	68
482	20230706	130200	17932005	2195	2195	2195	2195	0
483	20230706	130100	17932005	2195	2195	2195	2195	0
484	20230706	130000	17932005	2195	2190	2195	2190	68
485	20230706	125900	17783035	2195	2195	2195	2195	0
486	20230706	125800	17783035	2195	2195	2195	2195	0
487	20230706	125700	17783035	2195	2190	2195	2190	87
488	20230706	125600	17592405	2195	2195	2195	2195	0
489	20230706	125500	17592405	2195	2195	2195	2195	0
490	20230706	125400	17592405	2195	2190	2195	2190	68
491	20230706	125300	17443435	2195	2195	2195	2195	0
492	20230706	125200	17443435	2195	2195	2195	2195	10
493	20230706	125100	17421485	2190	2190	2190	2190	58
494	20230706	125000	17294465	2195	2195	2195	2195	0
495	20230706	124900	17294465	2195	2195	2195	2195	0
496	20230706	124800	17294465	2195	2195	2195	2190	73
497	20230706	124700	17134520	2195	2195	2195	2195	0
498	20230706	124600	17134520	2195	2195	2195	2195	0
499	20230706	124500	17134520	2195	2190	2195	2190	68
500	20230706	124400	16985550	2195	2195	2195	2195	0
501	20230706	124300	16985550	2195	2195	2195	2195	10
502	20230706	124200	16963600	2190	2190	2190	2190	57
503	20230706	124100	16838770	2195	2195	2195	2195	0
504	20230706	124000	16838770	2195	2195	2195	2195	0
505	20230706	123900	16838770	2195	2195	2195	2190	78
506	20230706	123800	16667850	2190	2195	2195	2190	45
507	20230706	123700	16569250	2190	2190	2190	2190	1
508	20230706	123600	16567060	2190	2190	2190	2190	58
509	20230706	123500	16440040	2195	2195	2195	2195	0
510	20230706	123400	16440040	2195	2195	2195	2195	10
511	20230706	123300	16418090	2190	2190	2190	2190	58
512	20230706	123200	16291070	2195	2195	2195	2195	0
513	20230706	123100	16291070	2195	2195	2195	2195	0
514	20230706	123000	16291070	2195	2195	2195	2195	0
515	20230706	122900	16291070	2195	2195	2195	2195	0
516	20230706	122800	16291070	2195	2195	2195	2195	0
517	20230706	122700	16291070	2195	2195	2195	2195	0
518	20230706	122600	16291070	2195	2195	2195	2195	0
519	20230706	122500	16291070	2195	2195	2195	2195	0
520	20230706	122400	16291070	2195	2195	2195	2195	0
521	20230706	122300	16291070	2195	2195	2195	2195	0
522	20230706	122200	16291070	2195	2195	2195	2195	0
523	20230706	122100	16291070	2195	2190	2195	2190	58
524	20230706	122000	16164045	2190	2190	2190	2190	0
525	20230706	121900	16164045	2190	2190	2190	2190	0
526	20230706	121800	16164045	2190	2190	2190	2190	58
527	20230706	121700	16037025	2190	2190	2190	2190	0
528	20230706	121600	16037025	2190	2190	2190	2190	0
529	20230706	121500	16037025	2190	2190	2190	2190	58
530	20230706	121400	15910005	2190	2190	2190	2190	0
531	20230706	121300	15910005	2190	2190	2190	2190	0
532	20230706	121200	15910005	2190	2190	2190	2190	116
533	20230706	121100	15655965	2190	2190	2190	2190	0
534	20230706	121000	15655965	2190	2190	2190	2190	0
535	20230706	120900	15655965	2190	2190	2190	2190	148
536	20230706	120800	15331845	2190	2190	2190	2190	0
537	20230706	120700	15331845	2190	2190	2190	2190	0
538	20230706	120600	15331845	2190	2190	2190	2190	57
539	20230706	120500	15207015	2190	2190	2190	2190	65
540	20230706	120400	15064665	2195	2195	2195	2195	0
541	20230706	120300	15064665	2195	2195	2195	2195	0
542	20230706	120200	15064665	2195	2195	2195	2195	0
543	20230706	120100	15064665	2195	2195	2195	2195	0
544	20230706	120000	15064665	2195	2195	2195	2195	0
545	20230706	115900	15064665	2195	2195	2195	2195	0
546	20230706	115800	15064665	2195	2195	2195	2195	0
547	20230706	115700	15064665	2195	2190	2195	2190	59
548	20230706	115600	14935450	2190	2190	2190	2190	15
549	20230706	115500	14902600	2190	2190	2190	2190	0
550	20230706	115400	14902600	2190	2190	2190	2190	58
551	20230706	115300	14775580	2190	2190	2190	2190	0
552	20230706	115200	14775580	2190	2190	2190	2190	0
553	20230706	115100	14775580	2190	2190	2190	2190	107
554	20230706	115000	14541250	2185	2185	2185	2185	0
555	20230706	114900	14541250	2185	2185	2185	2185	0
556	20230706	114800	14541250	2185	2185	2185	2185	58
557	20230706	114700	14414520	2185	2185	2185	2185	0
558	20230706	114600	14414520	2185	2185	2185	2185	0
559	20230706	114500	14414520	2185	2185	2185	2185	58
560	20230706	114400	14287790	2185	2185	2185	2185	80
561	20230706	114300	14112990	2185	2185	2185	2185	0
562	20230706	114200	14112990	2185	2185	2185	2185	0
563	20230706	114100	14112990	2185	2185	2185	2185	0
564	20230706	114000	14112990	2185	2185	2185	2185	0
565	20230706	113900	14112990	2185	2185	2185	2185	100
566	20230706	113800	13894490	2185	2185	2185	2185	130
567	20230706	113700	13610440	2180	2180	2180	2180	0
568	20230706	113600	13610440	2180	2185	2185	2180	61
569	20230706	113500	13477445	2185	2185	2185	2185	0
570	20230706	113400	13477445	2185	2185	2185	2185	0
571	20230706	113300	13477445	2185	2185	2185	2185	115
572	20230706	113200	13226170	2185	2185	2185	2185	0
573	20230706	113100	13226170	2185	2185	2185	2185	74
574	20230706	113000	13064480	2180	2180	2180	2180	106
575	20230706	112900	12833400	2185	2185	2185	2185	0
576	20230706	112800	12833400	2185	2185	2185	2185	0
577	20230706	112700	12833400	2185	2185	2185	2185	10
578	20230706	112600	12811550	2190	2190	2190	2190	0
579	20230706	112500	12811550	2190	2190	2190	2190	0
580	20230706	112400	12811550	2190	2190	2190	2190	288
581	20230706	112300	12180830	2190	2190	2190	2190	0
582	20230706	112200	12180830	2190	2185	2190	2185	59
583	20230706	112100	12051910	2190	2190	2190	2190	1
584	20230706	112000	12049720	2185	2185	2185	2185	0
585	20230706	111900	12049720	2185	2185	2185	2185	57
586	20230706	111800	11925175	2190	2185	2190	2185	86
587	20230706	111700	11737260	2180	2180	2180	2180	0
588	20230706	111600	11737260	2180	2185	2185	2180	47
589	20230706	111500	11634640	2185	2185	2185	2185	0
590	20230706	111400	11634640	2185	2185	2185	2185	0
591	20230706	111300	11634640	2185	2185	2185	2185	58
592	20230706	111200	11507910	2190	2190	2190	2190	0
593	20230706	111100	11507910	2190	2190	2190	2190	230
594	20230706	111000	11004210	2185	2185	2185	2185	58
595	20230706	110900	10877480	2190	2190	2190	2190	0
596	20230706	110800	10877480	2190	2190	2190	2190	0
597	20230706	110700	10877480	2190	2185	2190	2185	67
598	20230706	110600	10731035	2190	2190	2190	2190	0
599	20230706	110500	10731035	2190	2190	2190	2190	0
600	20230706	110400	10731035	2190	2185	2190	2185	259
601	20230706	110300	10164115	2190	2190	2190	2190	0
602	20230706	110200	10164115	2190	2190	2190	2190	0
603	20230706	110100	10164115	2190	2185	2190	2185	68
604	20230706	110000	10015485	2190	2190	2190	2190	0
605	20230706	105900	10015485	2190	2190	2190	2190	0
606	20230706	105800	10015485	2190	2185	2190	2185	311
607	20230706	105700	9334685	2190	2190	2190	2190	0
608	20230706	105600	9334685	2190	2190	2190	2190	506
609	20230706	105500	8226545	2190	2190	2190	2190	58
610	20230706	105400	8099525	2195	2195	2195	2195	0
611	20230706	105300	8099525	2195	2195	2195	2195	1
612	20230706	105200	8097330	2190	2190	2190	2190	57
613	20230706	105100	7972500	2195	2195	2195	2195	0
614	20230706	105000	7972500	2195	2195	2195	2195	10
615	20230706	104900	7950550	2190	2190	2190	2190	58
616	20230706	104800	7823530	2195	2195	2195	2195	0
617	20230706	104700	7823530	2195	2195	2195	2195	0
618	20230706	104600	7823530	2195	2190	2195	2190	68
619	20230706	104500	7674560	2195	2195	2195	2195	10
620	20230706	104400	7652610	2190	2190	2190	2190	0
621	20230706	104300	7652610	2190	2190	2190	2190	74
622	20230706	104200	7490550	2195	2195	2195	2195	0
623	20230706	104100	7490550	2195	2195	2195	2195	0
624	20230706	104000	7490550	2195	2195	2195	2195	10
625	20230706	103900	7468600	2190	2190	2190	2190	0
626	20230706	103800	7468600	2190	2190	2190	2190	15
627	20230706	103700	7435750	2195	2195	2195	2195	0
628	20230706	103600	7435750	2195	2195	2195	2195	0
629	20230706	103500	7435750	2195	2195	2195	2195	0
630	20230706	103400	7435750	2195	2195	2195	2195	0
631	20230706	103300	7435750	2195	2195	2195	2195	0
632	20230706	103200	7435750	2195	2195	2195	2195	0
633	20230706	103100	7435750	2195	2190	2195	2190	261
634	20230706	103000	6864110	2190	2190	2190	2190	0
635	20230706	102900	6864110	2190	2190	2190	2190	0
636	20230706	102800	6864110	2190	2190	2190	2190	0
637	20230706	102700	6864110	2190	2190	2190	2190	0
638	20230706	102600	6864110	2190	2190	2190	2190	0
639	20230706	102500	6864110	2190	2190	2190	2190	285
640	20230706	102400	6239960	2190	2190	2190	2190	10
641	20230706	102300	6218060	2185	2185	2185	2185	15
642	20230706	102200	6185285	2185	2185	2185	2185	58
643	20230706	102100	6058555	2190	2190	2190	2190	0
644	20230706	102000	6058555	2190	2190	2190	2190	0
645	20230706	101900	6058555	2190	2190	2190	2190	0
646	20230706	101800	6058555	2190	2190	2190	2190	0
647	20230706	101700	6058555	2190	2190	2190	2190	0
648	20230706	101600	6058555	2190	2190	2190	2190	0
649	20230706	101500	6058555	2190	2190	2190	2190	0
650	20230706	101400	6058555	2190	2190	2190	2190	0
651	20230706	101300	6058555	2190	2190	2190	2190	0
652	20230706	101200	6058555	2190	2190	2190	2190	0
653	20230706	101100	6058555	2190	2190	2190	2190	0
654	20230706	101000	6058555	2190	2190	2190	2190	0
655	20230706	100900	6058555	2190	2190	2190	2190	0
656	20230706	100800	6058555	2190	2190	2190	2190	0
657	20230706	100700	6058555	2190	2190	2190	2190	10
658	20230706	100600	6036655	2175	2185	2185	2175	500
659	20230706	100500	4947025	2190	2190	2190	2190	217
660	20230706	100400	4471795	2190	2190	2190	2190	0
661	20230706	100300	4471795	2190	2190	2190	2190	0
662	20230706	100200	4471795	2190	2190	2190	2190	0
663	20230706	100100	4471795	2190	2190	2190	2190	0
664	20230706	100000	4471795	2190	2190	2190	2190	0
665	20230706	095900	4471795	2190	2190	2190	2190	0
666	20230706	095800	4471795	2190	2190	2190	2190	201
667	20230706	095700	4031605	2190	2190	2190	2190	0
668	20230706	095600	4031605	2190	2190	2190	2190	0
669	20230706	095500	4031605	2190	2190	2190	2190	407
670	20230706	095400	3140275	2195	2195	2195	2195	0
671	20230706	095300	3140275	2195	2195	2195	2195	5
672	20230706	095200	3129300	2195	2195	2195	2195	0
673	20230706	095100	3129300	2195	2195	2195	2195	0
674	20230706	095000	3129300	2195	2195	2195	2195	0
675	20230706	094900	3129300	2195	2195	2195	2195	10
676	20230706	094800	3107350	2190	2190	2190	2190	0
677	20230706	094700	3107350	2190	2190	2190	2190	0
678	20230706	094600	3107350	2190	2190	2190	2190	0
679	20230706	094500	3107350	2190	2190	2190	2190	29
680	20230706	094400	3043840	2185	2185	2185	2185	0
681	20230706	094300	3043840	2185	2185	2185	2185	0
682	20230706	094200	3043840	2185	2185	2185	2185	0
683	20230706	094100	3043840	2185	2190	2190	2185	7
684	20230706	094000	3028515	2190	2190	2190	2190	1330
685	20230706	093900	115815	2190	2190	2190	2190	28
686	20230706	093800	54495	2190	2190	2190	2190	0
687	20230706	093700	54495	2190	2190	2190	2190	0
688	20230706	093600	54495	2190	2190	2190	2190	0
689	20230706	093500	54495	2190	2190	2190	2190	0
690	20230706	093400	54495	2190	2190	2190	2190	0
691	20230706	093300	54495	2190	2190	2190	2190	0
692	20230706	093200	54495	2190	2190	2190	2190	0
693	20230706	093100	54495	2190	2190	2190	2190	0
694	20230706	093000	54495	2190	2190	2190	2190	0
695	20230706	092900	54495	2190	2190	2190	2190	0
696	20230706	092800	54495	2190	2190	2190	2190	0
697	20230706	092700	54495	2190	2190	2190	2190	0
698	20230706	092600	54495	2190	2190	2190	2190	0
699	20230706	092500	54495	2190	2190	2190	2190	0
700	20230706	092400	54495	2190	2190	2190	2190	0
701	20230706	092300	54495	2190	2190	2190	2190	0
702	20230706	092200	54495	2190	2190	2190	2190	0
703	20230706	092100	54495	2190	2190	2190	2190	0
704	20230706	092000	54495	2190	2190	2190	2190	0
705	20230706	091900	54495	2190	2190	2190	2190	0
706	20230706	091800	54495	2190	2190	2190	2190	0
707	20230706	091700	54495	2190	2190	2190	2190	0
708	20230706	091600	54495	2190	2190	2190	2190	0
709	20230706	091500	54495	2190	2190	2190	2190	10
710	20230706	091400	32595	2170	2170	2170	2170	12
711	20230706	091300	6555	2185	2185	2185	2185	0
712	20230706	091200	6555	2185	2185	2185	2185	0
713	20230706	091100	6555	2185	2185	2185	2185	0
714	20230706	091000	6555	2185	2185	2185	2185	0
715	20230706	090900	6555	2185	2185	2185	2185	0
716	20230706	090800	6555	2185	2185	2185	2185	0
717	20230706	090700	6555	2185	2185	2185	2185	0
718	20230706	090600	6555	2185	2185	2185	2185	0
719	20230706	090500	6555	2185	2185	2185	2185	0
720	20230706	090400	6555	2185	2185	2185	2185	3
721	20230706	090300	0	2190	2190	2190	2190	0
722	20230706	090200	0	2190	2190	2190	2190	0
723	20230706	090100	0	2190	2190	2190	2190	0
724	20230706	090000	0	2190	2190	2190	2190	0