KissMeData/023460/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	185900	16006390	2100	2100	2100	2100	2408
3	20230703	185800	16006390	2100	2100	2100	2100	0
4	20230703	185700	16006390	2100	2100	2100	2100	0
5	20230703	185600	16006390	2100	2100	2100	2100	0
6	20230703	185500	16006390	2100	2100	2100	2100	0
7	20230703	185400	16006390	2100	2100	2100	2100	0
8	20230703	185300	16006390	2100	2100	2100	2100	0
9	20230703	185200	16006390	2100	2100	2100	2100	0
10	20230703	185100	16006390	2100	2100	2100	2100	0
11	20230703	185000	16006390	2100	2100	2100	2100	0
12	20230703	184900	16006390	2100	2100	2100	2100	0
13	20230703	184800	16006390	2100	2100	2100	2100	0
14	20230703	184700	16006390	2100	2100	2100	2100	0
15	20230703	184600	16006390	2100	2100	2100	2100	0
16	20230703	184500	16006390	2100	2100	2100	2100	0
17	20230703	184400	16006390	2100	2100	2100	2100	0
18	20230703	184300	16006390	2100	2100	2100	2100	0
19	20230703	184200	16006390	2100	2100	2100	2100	0
20	20230703	184100	16006390	2100	2100	2100	2100	0
21	20230703	184000	16006390	2100	2100	2100	2100	0
22	20230703	183900	16006390	2100	2100	2100	2100	0
23	20230703	183800	16006390	2100	2100	2100	2100	0
24	20230703	183700	16006390	2100	2100	2100	2100	0
25	20230703	183600	16006390	2100	2100	2100	2100	0
26	20230703	183500	16006390	2100	2100	2100	2100	0
27	20230703	183400	16006390	2100	2100	2100	2100	0
28	20230703	183300	16006390	2100	2100	2100	2100	0
29	20230703	183200	16006390	2100	2100	2100	2100	0
30	20230703	183100	16006390	2100	2100	2100	2100	0
31	20230703	183000	16006390	2100	2100	2100	2100	0
32	20230703	182900	16006390	2100	2100	2100	2100	2408
33	20230703	182800	16006390	2100	2100	2100	2100	0
34	20230703	182700	16006390	2100	2100	2100	2100	0
35	20230703	182600	16006390	2100	2100	2100	2100	0
36	20230703	182500	16006390	2100	2100	2100	2100	0
37	20230703	182400	16006390	2100	2100	2100	2100	0
38	20230703	182300	16006390	2100	2100	2100	2100	0
39	20230703	182200	16006390	2100	2100	2100	2100	0
40	20230703	182100	16006390	2100	2100	2100	2100	0
41	20230703	182000	16006390	2100	2100	2100	2100	0
42	20230703	181900	16006390	2100	2100	2100	2100	0
43	20230703	181800	16006390	2100	2100	2100	2100	0
44	20230703	181700	16006390	2100	2100	2100	2100	0
45	20230703	181600	16006390	2100	2100	2100	2100	0
46	20230703	181500	16006390	2100	2100	2100	2100	0
47	20230703	181400	16006390	2100	2100	2100	2100	0
48	20230703	181300	16006390	2100	2100	2100	2100	0
49	20230703	181200	16006390	2100	2100	2100	2100	0
50	20230703	181100	16006390	2100	2100	2100	2100	0
51	20230703	181000	16006390	2100	2100	2100	2100	0
52	20230703	180900	16006390	2100	2100	2100	2100	0
53	20230703	180800	16006390	2100	2100	2100	2100	0
54	20230703	180700	16006390	2100	2100	2100	2100	0
55	20230703	180600	16006390	2100	2100	2100	2100	0
56	20230703	180500	16006390	2100	2100	2100	2100	0
57	20230703	180400	16006390	2100	2100	2100	2100	0
58	20230703	180300	16006390	2100	2100	2100	2100	0
59	20230703	180200	16006390	2100	2100	2100	2100	0
60	20230703	180100	16006390	2100	2100	2100	2100	0
61	20230703	180000	16006390	2100	2100	2100	2100	0
62	20230703	175900	16006390	2100	2100	2100	2100	2408
63	20230703	175800	16006390	2100	2100	2100	2100	0
64	20230703	175700	16006390	2100	2100	2100	2100	0
65	20230703	175600	16006390	2100	2100	2100	2100	0
66	20230703	175500	16006390	2100	2100	2100	2100	0
67	20230703	175400	16006390	2100	2100	2100	2100	0
68	20230703	175300	16006390	2100	2100	2100	2100	0
69	20230703	175200	16006390	2100	2100	2100	2100	0
70	20230703	175100	16006390	2100	2100	2100	2100	0
71	20230703	175000	16006390	2100	2100	2100	2100	0
72	20230703	174900	16006390	2100	2100	2100	2100	0
73	20230703	174800	16006390	2100	2100	2100	2100	0
74	20230703	174700	16006390	2100	2100	2100	2100	0
75	20230703	174600	16006390	2100	2100	2100	2100	0
76	20230703	174500	16006390	2100	2100	2100	2100	0
77	20230703	174400	16006390	2100	2100	2100	2100	0
78	20230703	174300	16006390	2100	2100	2100	2100	0
79	20230703	174200	16006390	2100	2100	2100	2100	0
80	20230703	174100	16006390	2100	2100	2100	2100	0
81	20230703	174000	16006390	2100	2100	2100	2100	0
82	20230703	173900	16006390	2100	2100	2100	2100	0
83	20230703	173800	16006390	2100	2100	2100	2100	0
84	20230703	173700	16006390	2100	2100	2100	2100	0
85	20230703	173600	16006390	2100	2100	2100	2100	0
86	20230703	173500	16006390	2100	2100	2100	2100	0
87	20230703	173400	16006390	2100	2100	2100	2100	0
88	20230703	173300	16006390	2100	2100	2100	2100	0
89	20230703	173200	16006390	2100	2100	2100	2100	0
90	20230703	173100	16006390	2100	2100	2100	2100	0
91	20230703	173000	16006390	2100	2100	2100	2100	0
92	20230703	172900	16006390	2100	2100	2100	2100	2408
93	20230703	172800	16006390	2100	2100	2100	2100	0
94	20230703	172700	16006390	2100	2100	2100	2100	0
95	20230703	172600	16006390	2100	2100	2100	2100	0
96	20230703	172500	16006390	2100	2100	2100	2100	0
97	20230703	172400	16006390	2100	2100	2100	2100	0
98	20230703	172300	16006390	2100	2100	2100	2100	0
99	20230703	172200	16006390	2100	2100	2100	2100	0
100	20230703	172100	16006390	2100	2100	2100	2100	0
101	20230703	172000	16006390	2100	2100	2100	2100	0
102	20230703	171900	16006390	2100	2100	2100	2100	0
103	20230703	171800	16006390	2100	2100	2100	2100	0
104	20230703	171700	16006390	2100	2100	2100	2100	0
105	20230703	171600	16006390	2100	2100	2100	2100	0
106	20230703	171500	16006390	2100	2100	2100	2100	0
107	20230703	171400	16006390	2100	2100	2100	2100	0
108	20230703	171300	16006390	2100	2100	2100	2100	0
109	20230703	171200	16006390	2100	2100	2100	2100	0
110	20230703	171100	16006390	2100	2100	2100	2100	0
111	20230703	171000	16006390	2100	2100	2100	2100	0
112	20230703	170900	16006390	2100	2100	2100	2100	0
113	20230703	170800	16006390	2100	2100	2100	2100	0
114	20230703	170700	16006390	2100	2100	2100	2100	0
115	20230703	170600	16006390	2100	2100	2100	2100	0
116	20230703	170500	16006390	2100	2100	2100	2100	0
117	20230703	170400	16006390	2100	2100	2100	2100	0
118	20230703	170300	16006390	2100	2100	2100	2100	0
119	20230703	170200	16006390	2100	2100	2100	2100	0
120	20230703	170100	16006390	2100	2100	2100	2100	0
121	20230703	170000	16006390	2100	2100	2100	2100	0
122	20230703	165900	16006390	2100	2100	2100	2100	2408
123	20230703	165800	16006390	2100	2100	2100	2100	0
124	20230703	165700	16006390	2100	2100	2100	2100	0
125	20230703	165600	16006390	2100	2100	2100	2100	0
126	20230703	165500	16006390	2100	2100	2100	2100	0
127	20230703	165400	16006390	2100	2100	2100	2100	0
128	20230703	165300	16006390	2100	2100	2100	2100	0
129	20230703	165200	16006390	2100	2100	2100	2100	0
130	20230703	165100	16006390	2100	2100	2100	2100	0
131	20230703	165000	16006390	2100	2100	2100	2100	0
132	20230703	164900	16006390	2100	2100	2100	2100	0
133	20230703	164800	16006390	2100	2100	2100	2100	0
134	20230703	164700	16006390	2100	2100	2100	2100	0
135	20230703	164600	16006390	2100	2100	2100	2100	0
136	20230703	164500	16006390	2100	2100	2100	2100	0
137	20230703	164400	16006390	2100	2100	2100	2100	0
138	20230703	164300	16006390	2100	2100	2100	2100	0
139	20230703	164200	16006390	2100	2100	2100	2100	0
140	20230703	164100	16006390	2100	2100	2100	2100	0
141	20230703	164000	16006390	2100	2100	2100	2100	0
142	20230703	163900	16006390	2100	2100	2100	2100	0
143	20230703	163800	16006390	2100	2100	2100	2100	0
144	20230703	163700	16006390	2100	2100	2100	2100	0
145	20230703	163600	16006390	2100	2100	2100	2100	0
146	20230703	163500	16006390	2100	2100	2100	2100	0
147	20230703	163400	16006390	2100	2100	2100	2100	0
148	20230703	163300	16006390	2100	2100	2100	2100	0
149	20230703	163200	16006390	2100	2100	2100	2100	0
150	20230703	163100	16006390	2100	2100	2100	2100	0
151	20230703	163000	16006390	2100	2100	2100	2100	0
152	20230703	162900	16006390	2100	2100	2100	2100	2408
153	20230703	162800	16006390	2100	2100	2100	2100	0
154	20230703	162700	16006390	2100	2100	2100	2100	0
155	20230703	162600	16006390	2100	2100	2100	2100	0
156	20230703	162500	16006390	2100	2100	2100	2100	0
157	20230703	162400	16006390	2100	2100	2100	2100	0
158	20230703	162300	16006390	2100	2100	2100	2100	0
159	20230703	162200	16006390	2100	2100	2100	2100	0
160	20230703	162100	16006390	2100	2100	2100	2100	0
161	20230703	162000	16006390	2100	2100	2100	2100	0
162	20230703	161900	16006390	2100	2100	2100	2100	0
163	20230703	161800	16006390	2100	2100	2100	2100	0
164	20230703	161700	16006390	2100	2100	2100	2100	0
165	20230703	161600	16006390	2100	2100	2100	2100	0
166	20230703	161500	16006390	2100	2100	2100	2100	0
167	20230703	161400	16006390	2100	2100	2100	2100	0
168	20230703	161300	16006390	2100	2100	2100	2100	0
169	20230703	161200	16006390	2100	2100	2100	2100	0
170	20230703	161100	16006390	2100	2100	2100	2100	0
171	20230703	161000	16006390	2100	2100	2100	2100	0
172	20230703	160900	16006390	2100	2100	2100	2100	0
173	20230703	160800	16006390	2100	2100	2100	2100	0
174	20230703	160700	16006390	2100	2100	2100	2100	0
175	20230703	160600	16006390	2100	2100	2100	2100	0
176	20230703	160500	16006390	2100	2100	2100	2100	0
177	20230703	160400	16006390	2100	2100	2100	2100	0
178	20230703	160300	16006390	2100	2100	2100	2100	0
179	20230703	160200	16006390	2100	2100	2100	2100	0
180	20230703	160100	16006390	2100	2100	2100	2100	0
181	20230703	160000	16006390	2100	2100	2100	2100	0
182	20230703	155900	16006390	2100	2100	2100	2100	2408
183	20230703	155800	16006390	2100	2100	2100	2100	0
184	20230703	155700	16006390	2100	2100	2100	2100	0
185	20230703	155600	16006390	2100	2100	2100	2100	0
186	20230703	155500	16006390	2100	2100	2100	2100	0
187	20230703	155400	16006390	2100	2100	2100	2100	0
188	20230703	155300	16006390	2100	2100	2100	2100	0
189	20230703	155200	16006390	2100	2100	2100	2100	0
190	20230703	155100	16006390	2100	2100	2100	2100	0
191	20230703	155000	16006390	2100	2100	2100	2100	0
192	20230703	154900	16006390	2100	2100	2100	2100	0
193	20230703	154800	16006390	2100	2100	2100	2100	0
194	20230703	154700	16006390	2100	2100	2100	2100	0
195	20230703	154600	16006390	2100	2100	2100	2100	0
196	20230703	154500	16006390	2100	2100	2100	2100	0
197	20230703	154400	16006390	2100	2100	2100	2100	0
198	20230703	154300	16006390	2100	2100	2100	2100	0
199	20230703	154200	16006390	2100	2100	2100	2100	0
200	20230703	154100	16006390	2100	2100	2100	2100	0
201	20230703	154000	16006390	2100	2100	2100	2100	0
202	20230703	153900	16006390	2100	2100	2100	2100	0
203	20230703	153800	16006390	2100	2100	2100	2100	0
204	20230703	153700	16006390	2100	2100	2100	2100	0
205	20230703	153600	16006390	2100	2100	2100	2100	0
206	20230703	153500	16006390	2100	2100	2100	2100	0
207	20230703	153400	16006390	2100	2100	2100	2100	0
208	20230703	153300	16006390	2100	2100	2100	2100	0
209	20230703	153200	16006390	2100	2100	2100	2100	0
210	20230703	153100	16006390	2100	2100	2100	2100	0
211	20230703	153000	16006390	2100	2100	2100	2100	2408
212	20230703	152900	10949590	2115	2115	2115	2115	0
213	20230703	152800	10949590	2115	2115	2115	2115	0
214	20230703	152700	10949590	2115	2115	2115	2115	0
215	20230703	152600	10949590	2115	2115	2115	2115	0
216	20230703	152500	10949590	2115	2115	2115	2115	0
217	20230703	152400	10949590	2115	2115	2115	2115	0
218	20230703	152300	10949590	2115	2115	2115	2115	0
219	20230703	152200	10949590	2115	2115	2115	2115	0
220	20230703	152100	10949590	2115	2115	2115	2115	0
221	20230703	152000	10949590	2115	2115	2115	2115	0
222	20230703	151900	10949590	2115	2115	2115	2115	0
223	20230703	151800	10949590	2115	2115	2115	2115	226
224	20230703	151700	10471600	2125	2125	2125	2125	0
225	20230703	151600	10471600	2125	2125	2125	2125	0
226	20230703	151500	10471600	2125	2125	2125	2125	0
227	20230703	151400	10471600	2125	2125	2125	2125	0
228	20230703	151300	10471600	2125	2125	2125	2125	0
229	20230703	151200	10471600	2125	2125	2125	2125	0
230	20230703	151100	10471600	2125	2125	2125	2125	0
231	20230703	151000	10471600	2125	2125	2125	2125	0
232	20230703	150900	10471600	2125	2125	2125	2125	0
233	20230703	150800	10471600	2125	2125	2125	2125	0
234	20230703	150700	10471600	2125	2125	2125	2125	0
235	20230703	150600	10471600	2125	2125	2125	2125	0
236	20230703	150500	10471600	2125	2125	2125	2125	0
237	20230703	150400	10471600	2125	2125	2125	2125	0
238	20230703	150300	10471600	2125	2125	2125	2125	0
239	20230703	150200	10471600	2125	2125	2125	2125	0
240	20230703	150100	10471600	2125	2125	2125	2125	0
241	20230703	150000	10471600	2125	2125	2125	2125	0
242	20230703	145900	10471600	2125	2125	2125	2125	0
243	20230703	145800	10471600	2125	2125	2125	2125	0
244	20230703	145700	10471600	2125	2125	2125	2125	0
245	20230703	145600	10471600	2125	2125	2125	2125	0
246	20230703	145500	10471600	2125	2125	2125	2125	0
247	20230703	145400	10471600	2125	2125	2125	2125	0
248	20230703	145300	10471600	2125	2125	2125	2125	0
249	20230703	145200	10471600	2125	2125	2125	2125	0
250	20230703	145100	10471600	2125	2125	2125	2125	0
251	20230703	145000	10471600	2125	2125	2125	2125	0
252	20230703	144900	10471600	2125	2125	2125	2125	0
253	20230703	144800	10471600	2125	2125	2125	2125	0
254	20230703	144700	10471600	2125	2125	2125	2125	0
255	20230703	144600	10471600	2125	2125	2125	2125	0
256	20230703	144500	10471600	2125	2125	2125	2125	0
257	20230703	144400	10471600	2125	2125	2125	2125	0
258	20230703	144300	10471600	2125	2125	2125	2125	0
259	20230703	144200	10471600	2125	2125	2125	2125	0
260	20230703	144100	10471600	2125	2125	2125	2125	0
261	20230703	144000	10471600	2125	2125	2125	2125	0
262	20230703	143900	10471600	2125	2125	2125	2125	0
263	20230703	143800	10471600	2125	2125	2125	2125	0
264	20230703	143700	10471600	2125	2125	2125	2125	0
265	20230703	143600	10471600	2125	2125	2125	2125	1
266	20230703	143500	10469475	2125	2125	2125	2125	0
267	20230703	143400	10469475	2125	2125	2125	2125	0
268	20230703	143300	10469475	2125	2125	2125	2125	0
269	20230703	143200	10469475	2125	2125	2125	2125	0
270	20230703	143100	10469475	2125	2125	2125	2125	0
271	20230703	143000	10469475	2125	2125	2125	2125	0
272	20230703	142900	10469475	2125	2125	2125	2125	0
273	20230703	142800	10469475	2125	2125	2125	2125	0
274	20230703	142700	10469475	2125	2125	2125	2125	0
275	20230703	142600	10469475	2125	2125	2125	2125	0
276	20230703	142500	10469475	2125	2125	2125	2125	0
277	20230703	142400	10469475	2125	2125	2125	2125	0
278	20230703	142300	10469475	2125	2125	2125	2125	0
279	20230703	142200	10469475	2125	2125	2125	2125	0
280	20230703	142100	10469475	2125	2125	2125	2125	100
281	20230703	142000	10256975	2115	2115	2115	2115	0
282	20230703	141900	10256975	2115	2115	2115	2115	0
283	20230703	141800	10256975	2115	2115	2115	2115	0
284	20230703	141700	10256975	2115	2115	2115	2115	0
285	20230703	141600	10256975	2115	2115	2115	2115	0
286	20230703	141500	10256975	2115	2115	2115	2115	0
287	20230703	141400	10256975	2115	2115	2115	2115	0
288	20230703	141300	10256975	2115	2115	2115	2115	0
289	20230703	141200	10256975	2115	2115	2115	2115	0
290	20230703	141100	10256975	2115	2115	2115	2115	0
291	20230703	141000	10256975	2115	2115	2115	2115	0
292	20230703	140900	10256975	2115	2115	2115	2115	0
293	20230703	140800	10256975	2115	2115	2115	2115	0
294	20230703	140700	10256975	2115	2115	2115	2115	0
295	20230703	140600	10256975	2115	2115	2115	2115	0
296	20230703	140500	10256975	2115	2115	2115	2115	0
297	20230703	140400	10256975	2115	2115	2115	2115	0
298	20230703	140300	10256975	2115	2115	2115	2115	0
299	20230703	140200	10256975	2115	2115	2115	2115	0
300	20230703	140100	10256975	2115	2115	2115	2115	0
301	20230703	140000	10256975	2115	2115	2115	2115	0
302	20230703	135900	10256975	2115	2115	2115	2115	0
303	20230703	135800	10256975	2115	2115	2115	2115	0
304	20230703	135700	10256975	2115	2115	2115	2115	0
305	20230703	135600	10256975	2115	2115	2115	2115	0
306	20230703	135500	10256975	2115	2115	2115	2115	0
307	20230703	135400	10256975	2115	2115	2115	2115	0
308	20230703	135300	10256975	2115	2115	2115	2115	0
309	20230703	135200	10256975	2115	2115	2115	2115	0
310	20230703	135100	10256975	2115	2115	2115	2115	0
311	20230703	135000	10256975	2115	2115	2115	2115	0
312	20230703	134900	10256975	2115	2115	2115	2115	0
313	20230703	134800	10256975	2115	2115	2115	2115	0
314	20230703	134700	10256975	2115	2115	2115	2115	0
315	20230703	134600	10256975	2115	2115	2115	2115	0
316	20230703	134500	10256975	2115	2115	2115	2115	0
317	20230703	134400	10256975	2115	2115	2115	2115	0
318	20230703	134300	10256975	2115	2115	2115	2115	0
319	20230703	134200	10256975	2115	2115	2115	2115	0
320	20230703	134100	10256975	2115	2115	2115	2115	0
321	20230703	134000	10256975	2115	2115	2115	2115	0
322	20230703	133900	10256975	2115	2115	2115	2115	0
323	20230703	133800	10256975	2115	2115	2115	2115	0
324	20230703	133700	10256975	2115	2115	2115	2115	0
325	20230703	133600	10256975	2115	2115	2115	2115	0
326	20230703	133500	10256975	2115	2115	2115	2115	0
327	20230703	133400	10256975	2115	2115	2115	2115	0
328	20230703	133300	10256975	2115	2115	2115	2115	0
329	20230703	133200	10256975	2115	2115	2115	2115	0
330	20230703	133100	10256975	2115	2115	2115	2115	0
331	20230703	133000	10256975	2115	2115	2115	2115	0
332	20230703	132900	10256975	2115	2115	2115	2115	0
333	20230703	132800	10256975	2115	2115	2115	2115	0
334	20230703	132700	10256975	2115	2115	2115	2115	0
335	20230703	132600	10256975	2115	2115	2115	2115	0
336	20230703	132500	10256975	2115	2115	2115	2115	0
337	20230703	132400	10256975	2115	2115	2115	2115	0
338	20230703	132300	10256975	2115	2115	2115	2115	0
339	20230703	132200	10256975	2115	2115	2115	2115	0
340	20230703	132100	10256975	2115	2115	2115	2115	0
341	20230703	132000	10256975	2115	2115	2115	2115	0
342	20230703	131900	10256975	2115	2115	2115	2115	0
343	20230703	131800	10256975	2115	2115	2115	2115	0
344	20230703	131700	10256975	2115	2115	2115	2115	0
345	20230703	131600	10256975	2115	2115	2115	2115	0
346	20230703	131500	10256975	2115	2115	2115	2115	0
347	20230703	131400	10256975	2115	2115	2115	2115	0
348	20230703	131300	10256975	2115	2115	2115	2115	0
349	20230703	131200	10256975	2115	2115	2115	2115	37
350	20230703	131100	10178720	2125	2125	2125	2125	0
351	20230703	131000	10178720	2125	2125	2125	2125	0
352	20230703	130900	10178720	2125	2125	2125	2125	0
353	20230703	130800	10178720	2125	2125	2125	2125	0
354	20230703	130700	10178720	2125	2125	2125	2125	0
355	20230703	130600	10178720	2125	2125	2125	2125	0
356	20230703	130500	10178720	2125	2125	2125	2125	0
357	20230703	130400	10178720	2125	2125	2125	2125	0
358	20230703	130300	10178720	2125	2125	2125	2125	0
359	20230703	130200	10178720	2125	2125	2125	2125	0
360	20230703	130100	10178720	2125	2125	2125	2125	0
361	20230703	130000	10178720	2125	2125	2125	2125	0
362	20230703	125900	10178720	2125	2125	2125	2125	0
363	20230703	125800	10178720	2125	2125	2125	2125	0
364	20230703	125700	10178720	2125	2125	2125	2125	0
365	20230703	125600	10178720	2125	2125	2125	2125	0
366	20230703	125500	10178720	2125	2125	2125	2125	0
367	20230703	125400	10178720	2125	2125	2125	2125	0
368	20230703	125300	10178720	2125	2125	2125	2125	0
369	20230703	125200	10178720	2125	2125	2125	2125	0
370	20230703	125100	10178720	2125	2125	2125	2125	0
371	20230703	125000	10178720	2125	2125	2125	2125	0
372	20230703	124900	10178720	2125	2125	2125	2125	0
373	20230703	124800	10178720	2125	2125	2125	2125	0
374	20230703	124700	10178720	2125	2125	2125	2125	0
375	20230703	124600	10178720	2125	2125	2125	2125	0
376	20230703	124500	10178720	2125	2125	2125	2125	32
377	20230703	124400	10110720	2125	2125	2125	2125	0
378	20230703	124300	10110720	2125	2125	2125	2125	0
379	20230703	124200	10110720	2125	2120	2125	2120	50
380	20230703	124100	10004670	2120	2120	2120	2120	0
381	20230703	124000	10004670	2120	2120	2120	2120	0
382	20230703	123900	10004670	2120	2120	2120	2120	0
383	20230703	123800	10004670	2120	2120	2120	2120	0
384	20230703	123700	10004670	2120	2120	2120	2120	0
385	20230703	123600	10004670	2120	2120	2120	2120	0
386	20230703	123500	10004670	2120	2120	2120	2120	0
387	20230703	123400	10004670	2120	2120	2120	2120	0
388	20230703	123300	10004670	2120	2120	2120	2120	0
389	20230703	123200	10004670	2120	2120	2120	2120	0
390	20230703	123100	10004670	2120	2120	2120	2120	0
391	20230703	123000	10004670	2120	2120	2120	2120	0
392	20230703	122900	10004670	2120	2120	2120	2120	0
393	20230703	122800	10004670	2120	2120	2120	2120	0
394	20230703	122700	10004670	2120	2120	2120	2120	0
395	20230703	122600	10004670	2120	2120	2120	2120	0
396	20230703	122500	10004670	2120	2120	2120	2120	0
397	20230703	122400	10004670	2120	2120	2120	2120	0
398	20230703	122300	10004670	2120	2120	2120	2120	0
399	20230703	122200	10004670	2120	2120	2120	2120	0
400	20230703	122100	10004670	2120	2120	2120	2120	0
401	20230703	122000	10004670	2120	2120	2120	2120	0
402	20230703	121900	10004670	2120	2120	2120	2120	0
403	20230703	121800	10004670	2120	2120	2120	2120	0
404	20230703	121700	10004670	2120	2120	2120	2120	0
405	20230703	121600	10004670	2120	2120	2120	2120	0
406	20230703	121500	10004670	2120	2120	2120	2120	0
407	20230703	121400	10004670	2120	2120	2120	2120	0
408	20230703	121300	10004670	2120	2120	2120	2120	0
409	20230703	121200	10004670	2120	2120	2120	2120	78
410	20230703	121100	9839310	2120	2120	2120	2120	0
411	20230703	121000	9839310	2120	2120	2120	2120	0
412	20230703	120900	9839310	2120	2120	2120	2120	0
413	20230703	120800	9839310	2120	2120	2120	2120	0
414	20230703	120700	9839310	2120	2120	2120	2120	0
415	20230703	120600	9839310	2120	2120	2120	2120	0
416	20230703	120500	9839310	2120	2120	2120	2120	0
417	20230703	120400	9839310	2120	2120	2120	2120	0
418	20230703	120300	9839310	2120	2120	2120	2120	0
419	20230703	120200	9839310	2120	2120	2120	2120	0
420	20230703	120100	9839310	2120	2120	2120	2120	0
421	20230703	120000	9839310	2120	2120	2120	2120	0
422	20230703	115900	9839310	2120	2120	2120	2120	0
423	20230703	115800	9839310	2120	2120	2120	2120	0
424	20230703	115700	9839310	2120	2120	2120	2120	1
425	20230703	115600	9837190	2125	2125	2125	2125	0
426	20230703	115500	9837190	2125	2125	2125	2125	0
427	20230703	115400	9837190	2125	2125	2125	2125	0
428	20230703	115300	9837190	2125	2125	2125	2125	0
429	20230703	115200	9837190	2125	2125	2125	2125	0
430	20230703	115100	9837190	2125	2125	2125	2125	0
431	20230703	115000	9837190	2125	2125	2125	2125	1
432	20230703	114900	9835065	2125	2125	2125	2125	0
433	20230703	114800	9835065	2125	2125	2125	2125	0
434	20230703	114700	9835065	2125	2125	2125	2125	1
435	20230703	114600	9832940	2115	2115	2115	2115	0
436	20230703	114500	9832940	2115	2115	2115	2115	1
437	20230703	114400	9830825	2125	2125	2125	2125	0
438	20230703	114300	9830825	2125	2125	2125	2125	0
439	20230703	114200	9830825	2125	2125	2125	2125	0
440	20230703	114100	9830825	2125	2125	2125	2125	0
441	20230703	114000	9830825	2125	2125	2125	2125	0
442	20230703	113900	9830825	2125	2125	2125	2125	0
443	20230703	113800	9830825	2125	2125	2125	2125	0
444	20230703	113700	9830825	2125	2125	2125	2125	0
445	20230703	113600	9830825	2125	2125	2125	2125	0
446	20230703	113500	9830825	2125	2125	2125	2125	0
447	20230703	113400	9830825	2125	2125	2125	2125	0
448	20230703	113300	9830825	2125	2125	2125	2125	0
449	20230703	113200	9830825	2125	2125	2125	2125	0
450	20230703	113100	9830825	2125	2125	2125	2125	0
451	20230703	113000	9830825	2125	2125	2125	2125	0
452	20230703	112900	9830825	2125	2125	2125	2125	0
453	20230703	112800	9830825	2125	2125	2125	2125	0
454	20230703	112700	9830825	2125	2125	2125	2125	0
455	20230703	112600	9830825	2125	2125	2125	2125	0
456	20230703	112500	9830825	2125	2125	2125	2125	0
457	20230703	112400	9830825	2125	2125	2125	2125	0
458	20230703	112300	9830825	2125	2125	2125	2125	0
459	20230703	112200	9830825	2125	2125	2125	2125	0
460	20230703	112100	9830825	2125	2125	2125	2125	0
461	20230703	112000	9830825	2125	2125	2125	2125	0
462	20230703	111900	9830825	2125	2125	2125	2125	0
463	20230703	111800	9830825	2125	2125	2125	2125	0
464	20230703	111700	9830825	2125	2125	2125	2125	0
465	20230703	111600	9830825	2125	2125	2125	2125	0
466	20230703	111500	9830825	2125	2125	2125	2125	0
467	20230703	111400	9830825	2125	2125	2125	2125	0
468	20230703	111300	9830825	2125	2125	2125	2125	0
469	20230703	111200	9830825	2125	2125	2125	2125	0
470	20230703	111100	9830825	2125	2125	2125	2125	0
471	20230703	111000	9830825	2125	2125	2125	2125	0
472	20230703	110900	9830825	2125	2125	2125	2125	76
473	20230703	110800	9669325	2125	2125	2125	2125	0
474	20230703	110700	9669325	2125	2125	2125	2125	0
475	20230703	110600	9669325	2125	2125	2125	2125	24
476	20230703	110500	9618325	2125	2125	2125	2125	0
477	20230703	110400	9618325	2125	2125	2125	2125	0
478	20230703	110300	9618325	2125	2125	2125	2125	0
479	20230703	110200	9618325	2125	2125	2125	2125	0
480	20230703	110100	9618325	2125	2125	2125	2125	0
481	20230703	110000	9618325	2125	2125	2125	2125	0
482	20230703	105900	9618325	2125	2125	2125	2125	0
483	20230703	105800	9618325	2125	2125	2125	2125	0
484	20230703	105700	9618325	2125	2125	2125	2125	0
485	20230703	105600	9618325	2125	2125	2125	2125	0
486	20230703	105500	9618325	2125	2125	2125	2125	0
487	20230703	105400	9618325	2125	2125	2125	2125	0
488	20230703	105300	9618325	2125	2125	2125	2125	0
489	20230703	105200	9618325	2125	2125	2125	2125	0
490	20230703	105100	9618325	2125	2125	2125	2125	0
491	20230703	105000	9618325	2125	2125	2125	2125	0
492	20230703	104900	9618325	2125	2125	2125	2125	0
493	20230703	104800	9618325	2125	2125	2125	2125	0
494	20230703	104700	9618325	2125	2125	2125	2125	0
495	20230703	104600	9618325	2125	2125	2125	2125	0
496	20230703	104500	9618325	2125	2125	2125	2125	0
497	20230703	104400	9618325	2125	2125	2125	2125	0
498	20230703	104300	9618325	2125	2125	2125	2125	0
499	20230703	104200	9618325	2125	2125	2125	2125	0
500	20230703	104100	9618325	2125	2125	2125	2125	0
501	20230703	104000	9618325	2125	2125	2125	2125	0
502	20230703	103900	9618325	2125	2125	2125	2125	0
503	20230703	103800	9618325	2125	2125	2125	2125	0
504	20230703	103700	9618325	2125	2125	2125	2125	0
505	20230703	103600	9618325	2125	2125	2125	2125	0
506	20230703	103500	9618325	2125	2125	2125	2125	0
507	20230703	103400	9618325	2125	2125	2125	2125	40
508	20230703	103300	9533325	2115	2115	2115	2115	0
509	20230703	103200	9533325	2115	2115	2115	2115	0
510	20230703	103100	9533325	2115	2115	2115	2115	0
511	20230703	103000	9533325	2115	2115	2115	2115	20
512	20230703	102900	9491025	2115	2115	2115	2115	0
513	20230703	102800	9491025	2115	2115	2115	2115	0
514	20230703	102700	9491025	2115	2115	2115	2115	0
515	20230703	102600	9491025	2115	2115	2115	2115	0
516	20230703	102500	9491025	2115	2115	2115	2115	0
517	20230703	102400	9491025	2115	2115	2115	2115	0
518	20230703	102300	9491025	2115	2115	2115	2115	0
519	20230703	102200	9491025	2115	2115	2115	2115	0
520	20230703	102100	9491025	2115	2115	2115	2115	0
521	20230703	102000	9491025	2115	2115	2115	2115	0
522	20230703	101900	9491025	2115	2115	2115	2115	8
523	20230703	101800	9474105	2125	2125	2125	2125	0
524	20230703	101700	9474105	2125	2125	2125	2125	0
525	20230703	101600	9474105	2125	2125	2125	2125	0
526	20230703	101500	9474105	2125	2125	2125	2125	0
527	20230703	101400	9474105	2125	2125	2125	2125	0
528	20230703	101300	9474105	2125	2125	2125	2125	0
529	20230703	101200	9474105	2125	2125	2125	2125	0
530	20230703	101100	9474105	2125	2125	2125	2125	0
531	20230703	101000	9474105	2125	2125	2125	2125	0
532	20230703	100900	9474105	2125	2125	2125	2125	0
533	20230703	100800	9474105	2125	2125	2125	2125	0
534	20230703	100700	9474105	2125	2125	2125	2125	0
535	20230703	100600	9474105	2125	2125	2125	2125	0
536	20230703	100500	9474105	2125	2125	2125	2125	0
537	20230703	100400	9474105	2125	2125	2125	2125	0
538	20230703	100300	9474105	2125	2125	2125	2125	10
539	20230703	100200	9452855	2125	2125	2125	2125	0
540	20230703	100100	9452855	2125	2125	2125	2125	9
541	20230703	100000	9433730	2115	2115	2115	2115	0
542	20230703	095900	9433730	2115	2115	2115	2115	0
543	20230703	095800	9433730	2115	2115	2115	2115	0
544	20230703	095700	9433730	2115	2115	2115	2115	0
545	20230703	095600	9433730	2115	2115	2115	2115	0
546	20230703	095500	9433730	2115	2115	2115	2115	0
547	20230703	095400	9433730	2115	2115	2115	2115	0
548	20230703	095300	9433730	2115	2115	2115	2115	0
549	20230703	095200	9433730	2115	2115	2115	2115	0
550	20230703	095100	9433730	2115	2115	2115	2115	45
551	20230703	095000	9338555	2110	2110	2110	2110	0
552	20230703	094900	9338555	2110	2110	2110	2110	0
553	20230703	094800	9338555	2110	2115	2115	2110	100
554	20230703	094700	9127505	2125	2125	2125	2125	1
555	20230703	094600	9125380	2110	2110	2110	2110	0
556	20230703	094500	9125380	2110	2110	2110	2110	70
557	20230703	094400	8977680	2110	2110	2110	2110	0
558	20230703	094300	8977680	2110	2110	2110	2110	10
559	20230703	094200	8956580	2125	2125	2125	2125	0
560	20230703	094100	8956580	2125	2125	2125	2125	0
561	20230703	094000	8956580	2125	2125	2125	2125	0
562	20230703	093900	8956580	2125	2125	2125	2125	0
563	20230703	093800	8956580	2125	2125	2125	2125	0
564	20230703	093700	8956580	2125	2125	2125	2125	0
565	20230703	093600	8956580	2125	2125	2125	2125	0
566	20230703	093500	8956580	2125	2125	2125	2125	0
567	20230703	093400	8956580	2125	2125	2125	2125	0
568	20230703	093300	8956580	2125	2125	2125	2125	0
569	20230703	093200	8956580	2125	2125	2125	2125	0
570	20230703	093100	8956580	2125	2130	2130	2125	30
571	20230703	093000	8892775	2130	2130	2130	2130	184
572	20230703	092900	8500855	2130	2130	2130	2130	2
573	20230703	092800	8496595	2130	2135	2135	2130	55
574	20230703	092700	8379190	2135	2135	2135	2135	0
575	20230703	092600	8379190	2135	2135	2135	2135	0
576	20230703	092500	8379190	2135	2135	2135	2135	0
577	20230703	092400	8379190	2135	2135	2135	2135	34
578	20230703	092300	8306600	2135	2135	2135	2135	0
579	20230703	092200	8306600	2135	2135	2135	2135	5
580	20230703	092100	8295925	2135	2135	2135	2135	1
581	20230703	092000	8293790	2135	2135	2135	2135	7
582	20230703	091900	8278845	2135	2140	2140	2135	6
583	20230703	091800	8266010	2140	2150	2150	2140	735
584	20230703	091700	6693005	2165	2165	2165	2165	0
585	20230703	091600	6693005	2165	2165	2165	2165	0
586	20230703	091500	6693005	2165	2160	2165	2160	26
587	20230703	091400	6636725	2170	2170	2170	2170	0
588	20230703	091300	6636725	2170	2170	2170	2170	0
589	20230703	091200	6636725	2170	2170	2170	2170	0
590	20230703	091100	6636725	2170	2155	2170	2155	103
591	20230703	091000	6414720	2155	2155	2165	2155	27
592	20230703	090900	6356335	2155	2155	2155	2155	1
593	20230703	090800	6354180	2160	2160	2160	2160	0
594	20230703	090700	6354180	2160	2160	2160	2160	3
595	20230703	090600	6347700	2140	2140	2140	2140	138
596	20230703	090500	6052380	2135	2135	2135	2135	0
597	20230703	090400	6052380	2135	2135	2135	2135	0
598	20230703	090300	6052380	2135	2160	2165	2135	47
599	20230703	090200	5951410	2185	2185	2185	2185	0
600	20230703	090100	5951410	2185	2135	2190	2130	441
601	20230703	090000	4992040	2190	2190	2195	2115	2283