KissMeData/438580/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	210500	19128300	2420	2420	2420	2420	29
3	20230712	210400	19128300	2420	2420	2420	2420	0
4	20230712	210300	19128300	2420	2420	2420	2420	0
5	20230712	210200	19128300	2420	2420	2420	2420	0
6	20230712	210100	19128300	2420	2420	2420	2420	0
7	20230712	210000	19128300	2420	2420	2420	2420	0
8	20230712	205900	19128300	2420	2420	2420	2420	0
9	20230712	205800	19128300	2420	2420	2420	2420	0
10	20230712	205700	19128300	2420	2420	2420	2420	0
11	20230712	205600	19128300	2420	2420	2420	2420	0
12	20230712	205500	19128300	2420	2420	2420	2420	0
13	20230712	205400	19128300	2420	2420	2420	2420	0
14	20230712	205300	19128300	2420	2420	2420	2420	0
15	20230712	205200	19128300	2420	2420	2420	2420	0
16	20230712	205100	19128300	2420	2420	2420	2420	0
17	20230712	205000	19128300	2420	2420	2420	2420	0
18	20230712	204900	19128300	2420	2420	2420	2420	0
19	20230712	204800	19128300	2420	2420	2420	2420	0
20	20230712	204700	19128300	2420	2420	2420	2420	0
21	20230712	204600	19128300	2420	2420	2420	2420	0
22	20230712	204500	19128300	2420	2420	2420	2420	0
23	20230712	204400	19128300	2420	2420	2420	2420	0
24	20230712	204300	19128300	2420	2420	2420	2420	0
25	20230712	204200	19128300	2420	2420	2420	2420	0
26	20230712	204100	19128300	2420	2420	2420	2420	0
27	20230712	204000	19128300	2420	2420	2420	2420	0
28	20230712	203900	19128300	2420	2420	2420	2420	0
29	20230712	203800	19128300	2420	2420	2420	2420	0
30	20230712	203700	19128300	2420	2420	2420	2420	0
31	20230712	203600	19128300	2420	2420	2420	2420	0
32	20230712	203500	19128300	2420	2420	2420	2420	29
33	20230712	203400	19128300	2420	2420	2420	2420	0
34	20230712	203300	19128300	2420	2420	2420	2420	0
35	20230712	203200	19128300	2420	2420	2420	2420	0
36	20230712	203100	19128300	2420	2420	2420	2420	0
37	20230712	203000	19128300	2420	2420	2420	2420	0
38	20230712	202900	19128300	2420	2420	2420	2420	0
39	20230712	202800	19128300	2420	2420	2420	2420	0
40	20230712	202700	19128300	2420	2420	2420	2420	0
41	20230712	202600	19128300	2420	2420	2420	2420	0
42	20230712	202500	19128300	2420	2420	2420	2420	0
43	20230712	202400	19128300	2420	2420	2420	2420	0
44	20230712	202300	19128300	2420	2420	2420	2420	0
45	20230712	202200	19128300	2420	2420	2420	2420	0
46	20230712	202100	19128300	2420	2420	2420	2420	0
47	20230712	202000	19128300	2420	2420	2420	2420	0
48	20230712	201900	19128300	2420	2420	2420	2420	0
49	20230712	201800	19128300	2420	2420	2420	2420	0
50	20230712	201700	19128300	2420	2420	2420	2420	0
51	20230712	201600	19128300	2420	2420	2420	2420	0
52	20230712	201500	19128300	2420	2420	2420	2420	0
53	20230712	201400	19128300	2420	2420	2420	2420	0
54	20230712	201300	19128300	2420	2420	2420	2420	0
55	20230712	201200	19128300	2420	2420	2420	2420	0
56	20230712	201100	19128300	2420	2420	2420	2420	0
57	20230712	201000	19128300	2420	2420	2420	2420	0
58	20230712	200900	19128300	2420	2420	2420	2420	0
59	20230712	200800	19128300	2420	2420	2420	2420	0
60	20230712	200700	19128300	2420	2420	2420	2420	0
61	20230712	200600	19128300	2420	2420	2420	2420	0
62	20230712	200500	19128300	2420	2420	2420	2420	29
63	20230712	200400	19128300	2420	2420	2420	2420	0
64	20230712	200300	19128300	2420	2420	2420	2420	0
65	20230712	200200	19128300	2420	2420	2420	2420	0
66	20230712	200100	19128300	2420	2420	2420	2420	0
67	20230712	200000	19128300	2420	2420	2420	2420	0
68	20230712	195900	19128300	2420	2420	2420	2420	0
69	20230712	195800	19128300	2420	2420	2420	2420	0
70	20230712	195700	19128300	2420	2420	2420	2420	0
71	20230712	195600	19128300	2420	2420	2420	2420	0
72	20230712	195500	19128300	2420	2420	2420	2420	0
73	20230712	195400	19128300	2420	2420	2420	2420	0
74	20230712	195300	19128300	2420	2420	2420	2420	0
75	20230712	195200	19128300	2420	2420	2420	2420	0
76	20230712	195100	19128300	2420	2420	2420	2420	0
77	20230712	195000	19128300	2420	2420	2420	2420	0
78	20230712	194900	19128300	2420	2420	2420	2420	0
79	20230712	194800	19128300	2420	2420	2420	2420	0
80	20230712	194700	19128300	2420	2420	2420	2420	0
81	20230712	194600	19128300	2420	2420	2420	2420	0
82	20230712	194500	19128300	2420	2420	2420	2420	0
83	20230712	194400	19128300	2420	2420	2420	2420	0
84	20230712	194300	19128300	2420	2420	2420	2420	0
85	20230712	194200	19128300	2420	2420	2420	2420	0
86	20230712	194100	19128300	2420	2420	2420	2420	0
87	20230712	194000	19128300	2420	2420	2420	2420	0
88	20230712	193900	19128300	2420	2420	2420	2420	0
89	20230712	193800	19128300	2420	2420	2420	2420	0
90	20230712	193700	19128300	2420	2420	2420	2420	0
91	20230712	193600	19128300	2420	2420	2420	2420	0
92	20230712	193500	19128300	2420	2420	2420	2420	29
93	20230712	193400	19128300	2420	2420	2420	2420	0
94	20230712	193300	19128300	2420	2420	2420	2420	0
95	20230712	193200	19128300	2420	2420	2420	2420	0
96	20230712	193100	19128300	2420	2420	2420	2420	0
97	20230712	193000	19128300	2420	2420	2420	2420	0
98	20230712	192900	19128300	2420	2420	2420	2420	0
99	20230712	192800	19128300	2420	2420	2420	2420	0
100	20230712	192700	19128300	2420	2420	2420	2420	0
101	20230712	192600	19128300	2420	2420	2420	2420	0
102	20230712	192500	19128300	2420	2420	2420	2420	0
103	20230712	192400	19128300	2420	2420	2420	2420	0
104	20230712	192300	19128300	2420	2420	2420	2420	0
105	20230712	192200	19128300	2420	2420	2420	2420	0
106	20230712	192100	19128300	2420	2420	2420	2420	0
107	20230712	192000	19128300	2420	2420	2420	2420	0
108	20230712	191900	19128300	2420	2420	2420	2420	0
109	20230712	191800	19128300	2420	2420	2420	2420	0
110	20230712	191700	19128300	2420	2420	2420	2420	0
111	20230712	191600	19128300	2420	2420	2420	2420	0
112	20230712	191500	19128300	2420	2420	2420	2420	0
113	20230712	191400	19128300	2420	2420	2420	2420	0
114	20230712	191300	19128300	2420	2420	2420	2420	0
115	20230712	191200	19128300	2420	2420	2420	2420	0
116	20230712	191100	19128300	2420	2420	2420	2420	0
117	20230712	191000	19128300	2420	2420	2420	2420	0
118	20230712	190900	19128300	2420	2420	2420	2420	0
119	20230712	190800	19128300	2420	2420	2420	2420	0
120	20230712	190700	19128300	2420	2420	2420	2420	0
121	20230712	190600	19128300	2420	2420	2420	2420	0
122	20230712	190500	19128300	2420	2420	2420	2420	29
123	20230712	190400	19128300	2420	2420	2420	2420	0
124	20230712	190300	19128300	2420	2420	2420	2420	0
125	20230712	190200	19128300	2420	2420	2420	2420	0
126	20230712	190100	19128300	2420	2420	2420	2420	0
127	20230712	190000	19128300	2420	2420	2420	2420	0
128	20230712	185900	19128300	2420	2420	2420	2420	0
129	20230712	185800	19128300	2420	2420	2420	2420	0
130	20230712	185700	19128300	2420	2420	2420	2420	0
131	20230712	185600	19128300	2420	2420	2420	2420	0
132	20230712	185500	19128300	2420	2420	2420	2420	0
133	20230712	185400	19128300	2420	2420	2420	2420	0
134	20230712	185300	19128300	2420	2420	2420	2420	0
135	20230712	185200	19128300	2420	2420	2420	2420	0
136	20230712	185100	19128300	2420	2420	2420	2420	0
137	20230712	185000	19128300	2420	2420	2420	2420	0
138	20230712	184900	19128300	2420	2420	2420	2420	0
139	20230712	184800	19128300	2420	2420	2420	2420	0
140	20230712	184700	19128300	2420	2420	2420	2420	0
141	20230712	184600	19128300	2420	2420	2420	2420	0
142	20230712	184500	19128300	2420	2420	2420	2420	0
143	20230712	184400	19128300	2420	2420	2420	2420	0
144	20230712	184300	19128300	2420	2420	2420	2420	0
145	20230712	184200	19128300	2420	2420	2420	2420	0
146	20230712	184100	19128300	2420	2420	2420	2420	0
147	20230712	184000	19128300	2420	2420	2420	2420	0
148	20230712	183900	19128300	2420	2420	2420	2420	0
149	20230712	183800	19128300	2420	2420	2420	2420	0
150	20230712	183700	19128300	2420	2420	2420	2420	0
151	20230712	183600	19128300	2420	2420	2420	2420	0
152	20230712	183500	19128300	2420	2420	2420	2420	29
153	20230712	183400	19128300	2420	2420	2420	2420	0
154	20230712	183300	19128300	2420	2420	2420	2420	0
155	20230712	183200	19128300	2420	2420	2420	2420	0
156	20230712	183100	19128300	2420	2420	2420	2420	0
157	20230712	183000	19128300	2420	2420	2420	2420	0
158	20230712	182900	19128300	2420	2420	2420	2420	0
159	20230712	182800	19128300	2420	2420	2420	2420	0
160	20230712	182700	19128300	2420	2420	2420	2420	0
161	20230712	182600	19128300	2420	2420	2420	2420	0
162	20230712	182500	19128300	2420	2420	2420	2420	0
163	20230712	182400	19128300	2420	2420	2420	2420	0
164	20230712	182300	19128300	2420	2420	2420	2420	0
165	20230712	182200	19128300	2420	2420	2420	2420	0
166	20230712	182100	19128300	2420	2420	2420	2420	0
167	20230712	182000	19128300	2420	2420	2420	2420	0
168	20230712	181900	19128300	2420	2420	2420	2420	0
169	20230712	181800	19128300	2420	2420	2420	2420	0
170	20230712	181700	19128300	2420	2420	2420	2420	0
171	20230712	181600	19128300	2420	2420	2420	2420	0
172	20230712	181500	19128300	2420	2420	2420	2420	0
173	20230712	181400	19128300	2420	2420	2420	2420	0
174	20230712	181300	19128300	2420	2420	2420	2420	0
175	20230712	181200	19128300	2420	2420	2420	2420	0
176	20230712	181100	19128300	2420	2420	2420	2420	0
177	20230712	181000	19128300	2420	2420	2420	2420	0
178	20230712	180900	19128300	2420	2420	2420	2420	0
179	20230712	180800	19128300	2420	2420	2420	2420	0
180	20230712	180700	19128300	2420	2420	2420	2420	0
181	20230712	180600	19128300	2420	2420	2420	2420	0
182	20230712	180500	19128300	2420	2420	2420	2420	29
183	20230712	180400	19128300	2420	2420	2420	2420	0
184	20230712	180300	19128300	2420	2420	2420	2420	0
185	20230712	180200	19128300	2420	2420	2420	2420	0
186	20230712	180100	19128300	2420	2420	2420	2420	0
187	20230712	180000	19128300	2420	2420	2420	2420	0
188	20230712	175900	19128300	2420	2420	2420	2420	0
189	20230712	175800	19128300	2420	2420	2420	2420	0
190	20230712	175700	19128300	2420	2420	2420	2420	0
191	20230712	175600	19128300	2420	2420	2420	2420	0
192	20230712	175500	19128300	2420	2420	2420	2420	0
193	20230712	175400	19128300	2420	2420	2420	2420	0
194	20230712	175300	19128300	2420	2420	2420	2420	0
195	20230712	175200	19128300	2420	2420	2420	2420	0
196	20230712	175100	19128300	2420	2420	2420	2420	0
197	20230712	175000	19128300	2420	2420	2420	2420	0
198	20230712	174900	19128300	2420	2420	2420	2420	0
199	20230712	174800	19128300	2420	2420	2420	2420	0
200	20230712	174700	19128300	2420	2420	2420	2420	0
201	20230712	174600	19128300	2420	2420	2420	2420	0
202	20230712	174500	19128300	2420	2420	2420	2420	0
203	20230712	174400	19128300	2420	2420	2420	2420	0
204	20230712	174300	19128300	2420	2420	2420	2420	0
205	20230712	174200	19128300	2420	2420	2420	2420	0
206	20230712	174100	19128300	2420	2420	2420	2420	0
207	20230712	174000	19128300	2420	2420	2420	2420	0
208	20230712	173900	19128300	2420	2420	2420	2420	0
209	20230712	173800	19128300	2420	2420	2420	2420	0
210	20230712	173700	19128300	2420	2420	2420	2420	0
211	20230712	173600	19128300	2420	2420	2420	2420	0
212	20230712	173500	19128300	2420	2420	2420	2420	29
213	20230712	173400	19128300	2420	2420	2420	2420	0
214	20230712	173300	19128300	2420	2420	2420	2420	0
215	20230712	173200	19128300	2420	2420	2420	2420	0
216	20230712	173100	19128300	2420	2420	2420	2420	0
217	20230712	173000	19128300	2420	2420	2420	2420	0
218	20230712	172900	19128300	2420	2420	2420	2420	0
219	20230712	172800	19128300	2420	2420	2420	2420	0
220	20230712	172700	19128300	2420	2420	2420	2420	0
221	20230712	172600	19128300	2420	2420	2420	2420	0
222	20230712	172500	19128300	2420	2420	2420	2420	0
223	20230712	172400	19128300	2420	2420	2420	2420	0
224	20230712	172300	19128300	2420	2420	2420	2420	0
225	20230712	172200	19128300	2420	2420	2420	2420	0
226	20230712	172100	19128300	2420	2420	2420	2420	0
227	20230712	172000	19128300	2420	2420	2420	2420	0
228	20230712	171900	19128300	2420	2420	2420	2420	0
229	20230712	171800	19128300	2420	2420	2420	2420	0
230	20230712	171700	19128300	2420	2420	2420	2420	0
231	20230712	171600	19128300	2420	2420	2420	2420	0
232	20230712	171500	19128300	2420	2420	2420	2420	0
233	20230712	171400	19128300	2420	2420	2420	2420	0
234	20230712	171300	19128300	2420	2420	2420	2420	0
235	20230712	171200	19128300	2420	2420	2420	2420	0
236	20230712	171100	19128300	2420	2420	2420	2420	0
237	20230712	171000	19128300	2420	2420	2420	2420	0
238	20230712	170900	19128300	2420	2420	2420	2420	0
239	20230712	170800	19128300	2420	2420	2420	2420	0
240	20230712	170700	19128300	2420	2420	2420	2420	0
241	20230712	170600	19128300	2420	2420	2420	2420	0
242	20230712	170500	19128300	2420	2420	2420	2420	29
243	20230712	170400	19128300	2420	2420	2420	2420	0
244	20230712	170300	19128300	2420	2420	2420	2420	0
245	20230712	170200	19128300	2420	2420	2420	2420	0
246	20230712	170100	19128300	2420	2420	2420	2420	0
247	20230712	170000	19128300	2420	2420	2420	2420	0
248	20230712	165900	19128300	2420	2420	2420	2420	0
249	20230712	165800	19128300	2420	2420	2420	2420	0
250	20230712	165700	19128300	2420	2420	2420	2420	0
251	20230712	165600	19128300	2420	2420	2420	2420	0
252	20230712	165500	19128300	2420	2420	2420	2420	0
253	20230712	165400	19128300	2420	2420	2420	2420	0
254	20230712	165300	19128300	2420	2420	2420	2420	0
255	20230712	165200	19128300	2420	2420	2420	2420	0
256	20230712	165100	19128300	2420	2420	2420	2420	0
257	20230712	165000	19128300	2420	2420	2420	2420	0
258	20230712	164900	19128300	2420	2420	2420	2420	0
259	20230712	164800	19128300	2420	2420	2420	2420	0
260	20230712	164700	19128300	2420	2420	2420	2420	0
261	20230712	164600	19128300	2420	2420	2420	2420	0
262	20230712	164500	19128300	2420	2420	2420	2420	0
263	20230712	164400	19128300	2420	2420	2420	2420	0
264	20230712	164300	19128300	2420	2420	2420	2420	0
265	20230712	164200	19128300	2420	2420	2420	2420	0
266	20230712	164100	19128300	2420	2420	2420	2420	0
267	20230712	164000	19128300	2420	2420	2420	2420	0
268	20230712	163900	19128300	2420	2420	2420	2420	0
269	20230712	163800	19128300	2420	2420	2420	2420	0
270	20230712	163700	19128300	2420	2420	2420	2420	0
271	20230712	163600	19128300	2420	2420	2420	2420	0
272	20230712	163500	19128300	2420	2420	2420	2420	29
273	20230712	163400	19128300	2420	2420	2420	2420	0
274	20230712	163300	19128300	2420	2420	2420	2420	0
275	20230712	163200	19128300	2420	2420	2420	2420	0
276	20230712	163100	19128300	2420	2420	2420	2420	0
277	20230712	163000	19128300	2420	2420	2420	2420	0
278	20230712	162900	19128300	2420	2420	2420	2420	0
279	20230712	162800	19128300	2420	2420	2420	2420	0
280	20230712	162700	19128300	2420	2420	2420	2420	0
281	20230712	162600	19128300	2420	2420	2420	2420	0
282	20230712	162500	19128300	2420	2420	2420	2420	0
283	20230712	162400	19128300	2420	2420	2420	2420	0
284	20230712	162300	19128300	2420	2420	2420	2420	0
285	20230712	162200	19128300	2420	2420	2420	2420	0
286	20230712	162100	19128300	2420	2420	2420	2420	0
287	20230712	162000	19128300	2420	2420	2420	2420	0
288	20230712	161900	19128300	2420	2420	2420	2420	0
289	20230712	161800	19128300	2420	2420	2420	2420	0
290	20230712	161700	19128300	2420	2420	2420	2420	0
291	20230712	161600	19128300	2420	2420	2420	2420	0
292	20230712	161500	19128300	2420	2420	2420	2420	0
293	20230712	161400	19128300	2420	2420	2420	2420	0
294	20230712	161300	19128300	2420	2420	2420	2420	0
295	20230712	161200	19128300	2420	2420	2420	2420	0
296	20230712	161100	19128300	2420	2420	2420	2420	0
297	20230712	161000	19128300	2420	2420	2420	2420	0
298	20230712	160900	19128300	2420	2420	2420	2420	0
299	20230712	160800	19128300	2420	2420	2420	2420	0
300	20230712	160700	19128300	2420	2420	2420	2420	0
301	20230712	160600	19128300	2420	2420	2420	2420	0
302	20230712	160500	19128300	2420	2420	2420	2420	29
303	20230712	160400	19128300	2420	2420	2420	2420	0
304	20230712	160300	19128300	2420	2420	2420	2420	0
305	20230712	160200	19128300	2420	2420	2420	2420	0
306	20230712	160100	19128300	2420	2420	2420	2420	0
307	20230712	160000	19128300	2420	2420	2420	2420	0
308	20230712	155900	19128300	2420	2420	2420	2420	0
309	20230712	155800	19128300	2420	2420	2420	2420	0
310	20230712	155700	19128300	2420	2420	2420	2420	0
311	20230712	155600	19128300	2420	2420	2420	2420	0
312	20230712	155500	19128300	2420	2420	2420	2420	0
313	20230712	155400	19128300	2420	2420	2420	2420	0
314	20230712	155300	19128300	2420	2420	2420	2420	0
315	20230712	155200	19128300	2420	2420	2420	2420	0
316	20230712	155100	19128300	2420	2420	2420	2420	0
317	20230712	155000	19128300	2420	2420	2420	2420	0
318	20230712	154900	19128300	2420	2420	2420	2420	0
319	20230712	154800	19128300	2420	2420	2420	2420	0
320	20230712	154700	19128300	2420	2420	2420	2420	0
321	20230712	154600	19128300	2420	2420	2420	2420	0
322	20230712	154500	19128300	2420	2420	2420	2420	0
323	20230712	154400	19128300	2420	2420	2420	2420	0
324	20230712	154300	19128300	2420	2420	2420	2420	0
325	20230712	154200	19128300	2420	2420	2420	2420	0
326	20230712	154100	19128300	2420	2420	2420	2420	0
327	20230712	154000	19128300	2420	2420	2420	2420	0
328	20230712	153900	19128300	2420	2420	2420	2420	0
329	20230712	153800	19128300	2420	2420	2420	2420	0
330	20230712	153700	19128300	2420	2420	2420	2420	0
331	20230712	153600	19128300	2420	2420	2420	2420	0
332	20230712	153500	19128300	2420	2420	2420	2420	29
333	20230712	153400	19128300	2420	2420	2420	2420	0
334	20230712	153300	19128300	2420	2420	2420	2420	0
335	20230712	153200	19128300	2420	2420	2420	2420	0
336	20230712	153100	19128300	2420	2420	2420	2420	0
337	20230712	153000	19128300	2420	2420	2420	2420	29
338	20230712	152900	19058120	2400	2400	2400	2400	0
339	20230712	152800	19058120	2400	2400	2400	2400	0
340	20230712	152700	19058120	2400	2400	2400	2400	0
341	20230712	152600	19058120	2400	2400	2400	2400	0
342	20230712	152500	19058120	2400	2400	2400	2400	0
343	20230712	152400	19058120	2400	2400	2400	2400	0
344	20230712	152300	19058120	2400	2400	2400	2400	0
345	20230712	152200	19058120	2400	2400	2400	2400	0
346	20230712	152100	19058120	2400	2400	2400	2400	0
347	20230712	152000	19058120	2400	2400	2400	2400	0
348	20230712	151900	19058120	2400	2400	2400	2400	0
349	20230712	151800	19058120	2400	2390	2400	2390	38
350	20230712	151700	18967290	2390	2395	2395	2390	21
351	20230712	151600	18917060	2400	2390	2400	2390	12
352	20230712	151500	18888360	2390	2390	2390	2390	25
353	20230712	151400	18828610	2390	2390	2390	2390	54
354	20230712	151300	18699550	2390	2390	2390	2390	10
355	20230712	151200	18675650	2390	2390	2390	2390	24
356	20230712	151100	18618290	2390	2390	2390	2390	48
357	20230712	151000	18503570	2390	2390	2400	2390	18
358	20230712	150900	18460540	2390	2390	2390	2390	25
359	20230712	150800	18400790	2390	2390	2390	2390	542
360	20230712	150700	17105410	2390	2390	2400	2390	25
361	20230712	150600	17045650	2390	2395	2395	2390	19
362	20230712	150500	17000215	2395	2395	2395	2395	41
363	20230712	150400	16902020	2395	2395	2395	2395	23
364	20230712	150300	16846935	2395	2395	2395	2395	17
365	20230712	150200	16806220	2395	2395	2395	2395	43
366	20230712	150100	16703235	2395	2395	2400	2395	29
367	20230712	150000	16633765	2395	2395	2400	2395	13
368	20230712	145900	16602620	2395	2395	2395	2395	44
369	20230712	145800	16497240	2395	2395	2395	2395	24
370	20230712	145700	16439760	2395	2395	2395	2395	21
371	20230712	145600	16389465	2395	2395	2395	2395	12
372	20230712	145500	16360725	2395	2395	2395	2395	48
373	20230712	145400	16245765	2395	2395	2395	2395	25
374	20230712	145300	16185890	2395	2400	2400	2395	12
375	20230712	145200	16157140	2395	2395	2400	2395	48
376	20230712	145100	16042175	2395	2395	2395	2395	13
377	20230712	145000	16011040	2395	2395	2395	2395	0
378	20230712	144900	16011040	2395	2395	2395	2395	35
379	20230712	144800	15927215	2395	2400	2400	2395	9
380	20230712	144700	15905655	2395	2395	2395	2395	16
381	20230712	144600	15867335	2395	2395	2395	2395	25
382	20230712	144500	15807460	2395	2395	2395	2395	7
383	20230712	144400	15790695	2395	2395	2395	2395	15
384	20230712	144300	15754770	2395	2395	2395	2395	29
385	20230712	144200	15685315	2395	2395	2395	2395	6
386	20230712	144100	15670945	2395	2395	2395	2395	16
387	20230712	144000	15632625	2395	2395	2395	2395	37
388	20230712	143900	15544010	2395	2395	2395	2395	0
389	20230712	143800	15544010	2395	2395	2395	2395	14
390	20230712	143700	15510480	2395	2395	2395	2395	32
391	20230712	143600	15433840	2395	2395	2395	2395	0
392	20230712	143500	15433840	2395	2395	2395	2395	11
393	20230712	143400	15407495	2395	2395	2395	2395	12
394	20230712	143300	15378755	2395	2395	2395	2395	25
395	20230712	143200	15318880	2395	2395	2395	2395	9
396	20230712	143100	15297325	2395	2395	2395	2395	12
397	20230712	143000	15268585	2395	2395	2395	2395	33
398	20230712	142900	15189550	2395	2395	2395	2395	0
399	20230712	142800	15189550	2395	2395	2395	2395	12
400	20230712	142700	15160810	2395	2395	2395	2395	36
401	20230712	142600	15074590	2395	2395	2395	2395	0
402	20230712	142500	15074590	2395	2395	2420	2395	13
403	20230712	142400	15043420	2395	2395	2395	2395	39
404	20230712	142300	14950015	2395	2395	2395	2395	0
405	20230712	142200	14950015	2395	2395	2395	2395	7
406	20230712	142100	14933250	2395	2395	2395	2395	41
407	20230712	142000	14835055	2395	2395	2395	2395	6
408	20230712	141900	14820685	2395	2395	2395	2395	0
409	20230712	141800	14820685	2395	2395	2395	2395	39
410	20230712	141700	14727280	2400	2400	2400	2400	9
411	20230712	141600	14705680	2400	2400	2400	2400	4
412	20230712	141500	14696080	2400	2400	2400	2400	31
413	20230712	141400	14621680	2400	2400	2400	2400	12
414	20230712	141300	14592880	2400	2400	2400	2400	3
415	20230712	141200	14585680	2400	2400	2400	2400	6
416	20230712	141100	14571280	2400	2400	2400	2400	34
417	20230712	141000	14489680	2400	2400	2400	2400	11
418	20230712	140900	14463280	2400	2400	2400	2400	3
419	20230712	140800	14456080	2400	2400	2400	2400	35
420	20230712	140700	14372080	2400	2400	2400	2400	11
421	20230712	140600	14345680	2400	2400	2400	2400	2
422	20230712	140500	14340880	2400	2400	2400	2400	30
423	20230712	140400	14268880	2400	2400	2400	2400	13
424	20230712	140300	14237680	2400	2400	2400	2400	6
425	20230712	140200	14223280	2400	2400	2400	2400	28
426	20230712	140100	14156080	2400	2400	2400	2400	13
427	20230712	140000	14124880	2400	2400	2400	2400	7
428	20230712	135900	14108080	2400	2400	2400	2400	29
429	20230712	135800	14038480	2400	2400	2400	2400	13
430	20230712	135700	14007280	2400	2400	2400	2400	6
431	20230712	135600	13992880	2400	2400	2400	2400	27
432	20230712	135500	13928080	2400	2400	2400	2400	6
433	20230712	135400	13913680	2400	2400	2400	2400	14
434	20230712	135300	13880080	2400	2400	2400	2400	10
435	20230712	135200	13856080	2400	2400	2400	2400	25
436	20230712	135100	13796080	2400	2400	2400	2400	9
437	20230712	135000	13774480	2400	2400	2400	2400	10
438	20230712	134900	13750480	2400	2400	2400	2400	24
439	20230712	134800	13692880	2400	2400	2400	2400	10
440	20230712	134700	13668880	2400	2400	2400	2400	11
441	20230712	134600	13642480	2400	2400	2400	2400	24
442	20230712	134500	13584880	2400	2400	2400	2400	9
443	20230712	134400	13563280	2400	2400	2400	2400	11
444	20230712	134300	13536880	2400	2400	2400	2400	35
445	20230712	134200	13452880	2400	2400	2400	2400	3
446	20230712	134100	13445680	2400	2400	2400	2400	10
447	20230712	134000	13421680	2400	2400	2400	2400	30
448	20230712	133900	13349680	2400	2400	2400	2400	8
449	20230712	133800	13330480	2400	2400	2400	2400	8
450	20230712	133700	13311280	2400	2400	2400	2400	31
451	20230712	133600	13236880	2400	2400	2400	2400	3
452	20230712	133500	13229680	2400	2400	2400	2400	9
453	20230712	133400	13208080	2400	2400	2400	2400	35
454	20230712	133300	13124080	2400	2400	2400	2400	8
455	20230712	133200	13104880	2405	2405	2405	2405	1
456	20230712	133100	13102475	2400	2400	2400	2400	9
457	20230712	133000	13080875	2400	2400	2400	2400	28
458	20230712	132900	13013675	2400	2400	2400	2400	0
459	20230712	132800	13013675	2400	2400	2400	2400	8
460	20230712	132700	12994475	2400	2400	2400	2400	25
461	20230712	132600	12934475	2400	2400	2400	2400	0
462	20230712	132500	12934475	2400	2400	2400	2400	4
463	20230712	132400	12924875	2400	2400	2400	2400	32
464	20230712	132300	12848075	2400	2400	2400	2400	0
465	20230712	132200	12848075	2400	2400	2400	2400	3
466	20230712	132100	12840875	2400	2400	2400	2400	29
467	20230712	132000	12771275	2400	2400	2400	2400	5
468	20230712	131900	12759275	2400	2400	2400	2400	4
469	20230712	131800	12749675	2400	2400	2400	2400	30
470	20230712	131700	12677675	2395	2395	2395	2395	0
471	20230712	131600	12677675	2395	2395	2395	2395	5
472	20230712	131500	12665700	2395	2395	2395	2395	25
473	20230712	131400	12605825	2395	2395	2395	2395	7
474	20230712	131300	12589060	2395	2395	2395	2395	3
475	20230712	131200	12581875	2395	2395	2395	2395	24
476	20230712	131100	12524395	2395	2395	2395	2395	8
477	20230712	131000	12505235	2395	2395	2395	2395	0
478	20230712	130900	12505235	2395	2395	2395	2395	0
479	20230712	130800	12505235	2395	2395	2395	2395	32
480	20230712	130700	12428595	2395	2395	2395	2395	0
481	20230712	130600	12428595	2395	2395	2395	2395	0
482	20230712	130500	12428595	2395	2395	2395	2395	29
483	20230712	130400	12359140	2395	2395	2395	2395	3
484	20230712	130300	12351955	2395	2395	2400	2395	17
485	20230712	130200	12311235	2400	2400	2400	2400	10
486	20230712	130100	12287235	2400	2400	2400	2400	28
487	20230712	130000	12220035	2400	2400	2400	2400	3
488	20230712	125900	12212835	2415	2415	2415	2415	1
489	20230712	125800	12210420	2415	2400	2415	2400	5
490	20230712	125700	12198390	2400	2400	2400	2400	3
491	20230712	125600	12191190	2400	2405	2405	2400	24
492	20230712	125500	12133550	2400	2400	2400	2400	1300
493	20230712	125400	9013550	2400	2400	2405	2400	14
494	20230712	125300	8979945	2400	2400	2400	2400	25
495	20230712	125200	8919945	2400	2400	2400	2400	0
496	20230712	125100	8919945	2400	2400	2400	2400	6
497	20230712	125000	8905545	2400	2400	2400	2400	4
498	20230712	124900	8895945	2400	2400	2400	2400	25
499	20230712	124800	8835945	2400	2400	2400	2400	7
500	20230712	124700	8819145	2400	2400	2400	2400	0
501	20230712	124600	8819145	2400	2400	2400	2400	30
502	20230712	124500	8747145	2400	2400	2400	2400	4
503	20230712	124400	8737545	2400	2400	2400	2400	4
504	20230712	124300	8727945	2400	2400	2400	2400	28
505	20230712	124200	8660745	2400	2400	2400	2400	2
506	20230712	124100	8655945	2400	2400	2400	2400	5
507	20230712	124000	8643945	2400	2400	2400	2400	28
508	20230712	123900	8576745	2400	2400	2400	2400	0
509	20230712	123800	8576745	2400	2400	2400	2400	4
510	20230712	123700	8567145	2405	2405	2405	2405	27
511	20230712	123600	8502210	2405	2405	2405	2405	0
512	20230712	123500	8502210	2405	2405	2405	2405	5
513	20230712	123400	8490185	2405	2405	2405	2405	28
514	20230712	123300	8422845	2405	2405	2405	2405	0
515	20230712	123200	8422845	2405	2405	2405	2405	0
516	20230712	123100	8422845	2405	2405	2405	2405	31
517	20230712	123000	8348290	2405	2405	2405	2405	0
518	20230712	122900	8348290	2405	2405	2405	2405	3
519	20230712	122800	8341075	2405	2405	2405	2405	4
520	20230712	122700	8331455	2405	2405	2405	2405	30
521	20230712	122600	8259305	2405	2405	2405	2405	3
522	20230712	122500	8252090	2405	2405	2405	2405	4
523	20230712	122400	8242470	2405	2405	2405	2405	29
524	20230712	122300	8172725	2405	2405	2405	2405	4
525	20230712	122200	8163105	2405	2405	2405	2405	0
526	20230712	122100	8163105	2405	2405	2405	2405	30
527	20230712	122000	8090955	2405	2405	2405	2405	6
528	20230712	121900	8076525	2405	2405	2405	2405	0
529	20230712	121800	8076525	2405	2405	2405	2405	27
530	20230712	121700	8011590	2405	2405	2405	2405	4
531	20230712	121600	8001970	2405	2405	2405	2405	0
532	20230712	121500	8001970	2405	2405	2405	2405	29
533	20230712	121400	7932225	2405	2405	2405	2405	4
534	20230712	121300	7922605	2405	2405	2405	2405	0
535	20230712	121200	7922605	2405	2405	2405	2405	27
536	20230712	121100	7857670	2405	2405	2405	2405	4
537	20230712	121000	7848050	2405	2405	2405	2405	0
538	20230712	120900	7848050	2405	2405	2405	2405	27
539	20230712	120800	7783115	2405	2405	2405	2405	9
540	20230712	120700	7761470	2405	2405	2405	2405	0
541	20230712	120600	7761470	2405	2405	2405	2405	28
542	20230712	120500	7694130	2410	2405	2410	2405	9
543	20230712	120400	7672480	2405	2405	2405	2405	0
544	20230712	120300	7672480	2405	2405	2405	2405	4
545	20230712	120200	7662860	2405	2405	2405	2405	24
546	20230712	120100	7605140	2405	2405	2405	2405	5
547	20230712	120000	7593115	2405	2405	2405	2405	4
548	20230712	115900	7583495	2405	2405	2405	2405	24
549	20230712	115800	7525775	2405	2405	2405	2405	8
550	20230712	115700	7506535	2405	2405	2405	2405	0
551	20230712	115600	7506535	2405	2405	2405	2405	24
552	20230712	115500	7448815	2405	2405	2405	2405	8
553	20230712	115400	7429575	2405	2405	2405	2405	0
554	20230712	115300	7429575	2405	2405	2405	2405	25
555	20230712	115200	7369450	2405	2405	2410	2405	4
556	20230712	115100	7359825	2400	2400	2400	2400	3
557	20230712	115000	7352625	2400	2400	2400	2400	27
558	20230712	114900	7287825	2400	2400	2400	2400	3
559	20230712	114800	7280625	2400	2400	2400	2400	4
560	20230712	114700	7271025	2400	2400	2400	2400	25
561	20230712	114600	7211025	2400	2400	2400	2400	5
562	20230712	114500	7199025	2400	2400	2400	2400	4
563	20230712	114400	7189425	2400	2400	2400	2400	3
564	20230712	114300	7182225	2400	2400	2400	2400	25
565	20230712	114200	7122225	2400	2400	2400	2400	3
566	20230712	114100	7115025	2400	2400	2400	2400	8
567	20230712	114000	7095825	2400	2400	2400	2400	24
568	20230712	113900	7038225	2400	2400	2400	2400	0
569	20230712	113800	7038225	2400	2400	2400	2400	8
570	20230712	113700	7019025	2400	2400	2400	2400	25
571	20230712	113600	6959025	2400	2400	2400	2400	0
572	20230712	113500	6959025	2400	2400	2400	2400	11
573	20230712	113400	6932625	2400	2400	2400	2400	24
574	20230712	113300	6875025	2400	2400	2400	2400	0
575	20230712	113200	6875025	2400	2400	2400	2400	4
576	20230712	113100	6865425	2400	2400	2400	2400	33
577	20230712	113000	6786225	2405	2405	2405	2405	1
578	20230712	112900	6783820	2405	2400	2405	2400	2
579	20230712	112800	6779015	2400	2420	2420	2400	27
580	20230712	112700	6714140	2420	2430	2430	2420	7
581	20230712	112600	6697175	2405	2405	2405	2405	3
582	20230712	112500	6689960	2400	2400	2400	2400	28
583	20230712	112400	6622760	2400	2400	2400	2400	3
584	20230712	112300	6615560	2400	2400	2400	2400	4
585	20230712	112200	6605960	2400	2400	2400	2400	0
586	20230712	112100	6605960	2400	2400	2400	2400	33
587	20230712	112000	6526760	2400	2400	2400	2400	0
588	20230712	111900	6526760	2400	2400	2400	2400	26
589	20230712	111800	6464360	2405	2410	2410	2405	3
590	20230712	111700	6457140	2430	2410	2430	2410	3
591	20230712	111600	6449890	2405	2400	2405	2400	26
592	20230712	111500	6387470	2405	2405	2405	2405	11
593	20230712	111400	6361015	2405	2405	2405	2405	0
594	20230712	111300	6361015	2405	2405	2405	2405	4
595	20230712	111200	6351395	2405	2405	2405	2405	28
596	20230712	111100	6284055	2405	2405	2405	2405	3
597	20230712	111000	6276840	2405	2405	2405	2405	3
598	20230712	110900	6269625	2405	2405	2405	2405	24
599	20230712	110800	6211905	2405	2405	2405	2405	7
600	20230712	110700	6195070	2405	2405	2405	2405	76
601	20230712	110600	6012290	2415	2415	2415	2415	0
602	20230712	110500	6012290	2415	2415	2415	2415	2
603	20230712	110400	6007460	2400	2400	2400	2400	3
604	20230712	110300	6000260	2400	2405	2405	2400	24
605	20230712	110200	5942655	2400	2400	2400	2400	8
606	20230712	110100	5923455	2400	2400	2400	2400	8
607	20230712	110000	5904255	2400	2400	2400	2400	24
608	20230712	105900	5846655	2400	2400	2400	2400	3
609	20230712	105800	5839455	2400	2400	2400	2400	3
610	20230712	105700	5832255	2400	2400	2400	2400	2
611	20230712	105600	5827455	2400	2400	2400	2400	27
612	20230712	105500	5762655	2400	2400	2400	2400	4
613	20230712	105400	5753055	2400	2400	2400	2400	0
614	20230712	105300	5753055	2400	2400	2400	2400	30
615	20230712	105200	5681055	2400	2400	2400	2400	34
616	20230712	105100	5599455	2400	2400	2400	2400	4
617	20230712	105000	5589855	2400	2400	2400	2400	28
618	20230712	104900	5522655	2400	2400	2400	2400	2
619	20230712	104800	5517855	2400	2400	2400	2400	8
620	20230712	104700	5498655	2400	2400	2400	2400	25
621	20230712	104600	5438655	2400	2400	2400	2400	5
622	20230712	104500	5426655	2400	2400	2400	2400	6
623	20230712	104400	5412255	2400	2400	2400	2400	24
624	20230712	104300	5354655	2400	2400	2400	2400	2
625	20230712	104200	5349855	2400	2400	2400	2400	7
626	20230712	104100	5333055	2400	2400	2400	2400	29
627	20230712	104000	5263455	2400	2400	2400	2400	0
628	20230712	103900	5263455	2400	2400	2400	2400	4
629	20230712	103800	5253855	2400	2400	2400	2400	30
630	20230712	103700	5181855	2405	2405	2405	2405	0
631	20230712	103600	5181855	2405	2405	2405	2405	0
632	20230712	103500	5181855	2405	2405	2405	2405	1
633	20230712	103400	5179450	2400	2400	2400	2400	48
634	20230712	103300	5064250	2405	2405	2405	2405	1
635	20230712	103200	5061845	2420	2420	2420	2420	1
636	20230712	103100	5059425	2425	2425	2425	2425	2
637	20230712	103000	5054575	2430	2420	2430	2420	4
638	20230712	102900	5044875	2400	2400	2400	2400	0
639	20230712	102800	5044875	2400	2400	2400	2400	28
640	20230712	102700	4977675	2400	2400	2400	2400	2
641	20230712	102600	4972875	2400	2400	2400	2400	0
642	20230712	102500	4972875	2400	2400	2400	2400	28
643	20230712	102400	4905675	2400	2400	2400	2400	0
644	20230712	102300	4905675	2400	2400	2400	2400	27
645	20230712	102200	4840875	2405	2405	2405	2405	1
646	20230712	102100	4838470	2400	2400	2400	2400	0
647	20230712	102000	4838470	2400	2400	2400	2400	0
648	20230712	101900	4838470	2400	2400	2400	2400	28
649	20230712	101800	4771270	2400	2400	2400	2400	0
650	20230712	101700	4771270	2400	2400	2400	2400	0
651	20230712	101600	4771270	2400	2400	2400	2400	25
652	20230712	101500	4711270	2400	2400	2400	2400	5
653	20230712	101400	4699270	2400	2400	2400	2400	0
654	20230712	101300	4699270	2400	2400	2400	2400	24
655	20230712	101200	4641670	2400	2400	2400	2400	5
656	20230712	101100	4629670	2405	2405	2405	2405	0
657	20230712	101000	4629670	2405	2405	2405	2405	1
658	20230712	100900	4627265	2400	2400	2400	2400	25
659	20230712	100800	4567265	2400	2400	2400	2400	2
660	20230712	100700	4562465	2400	2400	2400	2400	0
661	20230712	100600	4562465	2400	2400	2400	2400	24
662	20230712	100500	4504865	2400	2400	2400	2400	0
663	20230712	100400	4504865	2400	2400	2400	2400	3
664	20230712	100300	4497665	2415	2415	2415	2415	0
665	20230712	100200	4497665	2415	2415	2415	2415	0
666	20230712	100100	4497665	2415	2415	2415	2415	0
667	20230712	100000	4497665	2415	2415	2415	2415	0
668	20230712	095900	4497665	2415	2415	2415	2415	0
669	20230712	095800	4497665	2415	2415	2415	2415	1
670	20230712	095700	4495250	2400	2400	2400	2400	0
671	20230712	095600	4495250	2400	2400	2400	2400	1834
672	20230712	095500	93650	2435	2435	2435	2435	0
673	20230712	095400	93650	2435	2435	2435	2435	0
674	20230712	095300	93650	2435	2435	2435	2435	0
675	20230712	095200	93650	2435	2405	2435	2405	11
676	20230712	095100	67080	2415	2415	2415	2415	0
677	20230712	095000	67080	2415	2415	2415	2415	0
678	20230712	094900	67080	2415	2415	2415	2415	0
679	20230712	094800	67080	2415	2415	2415	2415	0
680	20230712	094700	67080	2415	2415	2415	2415	0
681	20230712	094600	67080	2415	2415	2415	2415	0
682	20230712	094500	67080	2415	2415	2415	2415	0
683	20230712	094400	67080	2415	2415	2415	2415	0
684	20230712	094300	67080	2415	2415	2415	2415	0
685	20230712	094200	67080	2415	2415	2415	2415	1
686	20230712	094100	64665	2395	2395	2395	2395	0
687	20230712	094000	64665	2395	2395	2395	2395	0
688	20230712	093900	64665	2395	2395	2395	2395	0
689	20230712	093800	64665	2395	2395	2395	2395	5
690	20230712	093700	52690	2395	2395	2395	2395	0
691	20230712	093600	52690	2395	2395	2395	2395	0
692	20230712	093500	52690	2395	2395	2395	2395	0
693	20230712	093400	52690	2395	2395	2395	2395	5
694	20230712	093300	40715	2395	2395	2395	2395	0
695	20230712	093200	40715	2395	2395	2395	2395	0
696	20230712	093100	40715	2395	2395	2395	2395	0
697	20230712	093000	40715	2395	2395	2395	2395	5
698	20230712	092900	28740	2395	2395	2395	2395	0
699	20230712	092800	28740	2395	2395	2395	2395	0
700	20230712	092700	28740	2395	2395	2395	2395	0
701	20230712	092600	28740	2395	2395	2395	2395	2
702	20230712	092500	23950	2395	2395	2395	2395	0
703	20230712	092400	23950	2395	2395	2395	2395	0
704	20230712	092300	23950	2395	2395	2395	2395	0
705	20230712	092200	23950	2395	2395	2395	2395	0
706	20230712	092100	23950	2395	2395	2395	2395	0
707	20230712	092000	23950	2395	2395	2395	2395	0
708	20230712	091900	23950	2395	2395	2395	2395	0
709	20230712	091800	23950	2395	2395	2395	2395	0
710	20230712	091700	23950	2395	2395	2395	2395	0
711	20230712	091600	23950	2395	2395	2395	2395	0
712	20230712	091500	23950	2395	2395	2395	2395	0
713	20230712	091400	23950	2395	2395	2395	2395	0
714	20230712	091300	23950	2395	2395	2395	2395	0
715	20230712	091200	23950	2395	2395	2395	2395	0
716	20230712	091100	23950	2395	2395	2395	2395	0
717	20230712	091000	23950	2395	2395	2395	2395	0
718	20230712	090900	23950	2395	2395	2395	2395	0
719	20230712	090800	23950	2395	2395	2395	2395	0
720	20230712	090700	23950	2395	2395	2395	2395	3
721	20230712	090600	16765	2395	2395	2395	2395	0
722	20230712	090500	16765	2395	2395	2395	2395	0
723	20230712	090400	16765	2395	2395	2395	2395	0
724	20230712	090300	16765	2395	2395	2395	2395	2
725	20230712	090200	11975	2395	2395	2395	2395	0
726	20230712	090100	11975	2395	2395	2395	2395	0
727	20230712	090000	11975	2395	2395	2395	2395	5