KissMeData/438580/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	210800	15326255	2450	2450	2450	2450	6
3	20230714	210700	15326255	2450	2450	2450	2450	0
4	20230714	210600	15326255	2450	2450	2450	2450	0
5	20230714	210500	15326255	2450	2450	2450	2450	0
6	20230714	210400	15326255	2450	2450	2450	2450	0
7	20230714	210300	15326255	2450	2450	2450	2450	0
8	20230714	210200	15326255	2450	2450	2450	2450	0
9	20230714	210100	15326255	2450	2450	2450	2450	0
10	20230714	210000	15326255	2450	2450	2450	2450	0
11	20230714	205900	15326255	2450	2450	2450	2450	0
12	20230714	205800	15326255	2450	2450	2450	2450	0
13	20230714	205700	15326255	2450	2450	2450	2450	0
14	20230714	205600	15326255	2450	2450	2450	2450	0
15	20230714	205500	15326255	2450	2450	2450	2450	0
16	20230714	205400	15326255	2450	2450	2450	2450	0
17	20230714	205300	15326255	2450	2450	2450	2450	0
18	20230714	205200	15326255	2450	2450	2450	2450	0
19	20230714	205100	15326255	2450	2450	2450	2450	0
20	20230714	205000	15326255	2450	2450	2450	2450	0
21	20230714	204900	15326255	2450	2450	2450	2450	0
22	20230714	204800	15326255	2450	2450	2450	2450	0
23	20230714	204700	15326255	2450	2450	2450	2450	0
24	20230714	204600	15326255	2450	2450	2450	2450	0
25	20230714	204500	15326255	2450	2450	2450	2450	0
26	20230714	204400	15326255	2450	2450	2450	2450	0
27	20230714	204300	15326255	2450	2450	2450	2450	0
28	20230714	204200	15326255	2450	2450	2450	2450	0
29	20230714	204100	15326255	2450	2450	2450	2450	0
30	20230714	204000	15326255	2450	2450	2450	2450	0
31	20230714	203900	15326255	2450	2450	2450	2450	0
32	20230714	203800	15326255	2450	2450	2450	2450	6
33	20230714	203700	15326255	2450	2450	2450	2450	0
34	20230714	203600	15326255	2450	2450	2450	2450	0
35	20230714	203500	15326255	2450	2450	2450	2450	0
36	20230714	203400	15326255	2450	2450	2450	2450	0
37	20230714	203300	15326255	2450	2450	2450	2450	0
38	20230714	203200	15326255	2450	2450	2450	2450	0
39	20230714	203100	15326255	2450	2450	2450	2450	0
40	20230714	203000	15326255	2450	2450	2450	2450	0
41	20230714	202900	15326255	2450	2450	2450	2450	0
42	20230714	202800	15326255	2450	2450	2450	2450	0
43	20230714	202700	15326255	2450	2450	2450	2450	0
44	20230714	202600	15326255	2450	2450	2450	2450	0
45	20230714	202500	15326255	2450	2450	2450	2450	0
46	20230714	202400	15326255	2450	2450	2450	2450	0
47	20230714	202300	15326255	2450	2450	2450	2450	0
48	20230714	202200	15326255	2450	2450	2450	2450	0
49	20230714	202100	15326255	2450	2450	2450	2450	0
50	20230714	202000	15326255	2450	2450	2450	2450	0
51	20230714	201900	15326255	2450	2450	2450	2450	0
52	20230714	201800	15326255	2450	2450	2450	2450	0
53	20230714	201700	15326255	2450	2450	2450	2450	0
54	20230714	201600	15326255	2450	2450	2450	2450	0
55	20230714	201500	15326255	2450	2450	2450	2450	0
56	20230714	201400	15326255	2450	2450	2450	2450	0
57	20230714	201300	15326255	2450	2450	2450	2450	0
58	20230714	201200	15326255	2450	2450	2450	2450	0
59	20230714	201100	15326255	2450	2450	2450	2450	0
60	20230714	201000	15326255	2450	2450	2450	2450	0
61	20230714	200900	15326255	2450	2450	2450	2450	0
62	20230714	200800	15326255	2450	2450	2450	2450	6
63	20230714	200700	15326255	2450	2450	2450	2450	0
64	20230714	200600	15326255	2450	2450	2450	2450	0
65	20230714	200500	15326255	2450	2450	2450	2450	0
66	20230714	200400	15326255	2450	2450	2450	2450	0
67	20230714	200300	15326255	2450	2450	2450	2450	0
68	20230714	200200	15326255	2450	2450	2450	2450	0
69	20230714	200100	15326255	2450	2450	2450	2450	0
70	20230714	200000	15326255	2450	2450	2450	2450	0
71	20230714	195900	15326255	2450	2450	2450	2450	0
72	20230714	195800	15326255	2450	2450	2450	2450	0
73	20230714	195700	15326255	2450	2450	2450	2450	0
74	20230714	195600	15326255	2450	2450	2450	2450	0
75	20230714	195500	15326255	2450	2450	2450	2450	0
76	20230714	195400	15326255	2450	2450	2450	2450	0
77	20230714	195300	15326255	2450	2450	2450	2450	0
78	20230714	195200	15326255	2450	2450	2450	2450	0
79	20230714	195100	15326255	2450	2450	2450	2450	0
80	20230714	195000	15326255	2450	2450	2450	2450	0
81	20230714	194900	15326255	2450	2450	2450	2450	0
82	20230714	194800	15326255	2450	2450	2450	2450	0
83	20230714	194700	15326255	2450	2450	2450	2450	0
84	20230714	194600	15326255	2450	2450	2450	2450	0
85	20230714	194500	15326255	2450	2450	2450	2450	0
86	20230714	194400	15326255	2450	2450	2450	2450	0
87	20230714	194300	15326255	2450	2450	2450	2450	0
88	20230714	194200	15326255	2450	2450	2450	2450	0
89	20230714	194100	15326255	2450	2450	2450	2450	0
90	20230714	194000	15326255	2450	2450	2450	2450	0
91	20230714	193900	15326255	2450	2450	2450	2450	0
92	20230714	193800	15326255	2450	2450	2450	2450	6
93	20230714	193700	15326255	2450	2450	2450	2450	0
94	20230714	193600	15326255	2450	2450	2450	2450	0
95	20230714	193500	15326255	2450	2450	2450	2450	0
96	20230714	193400	15326255	2450	2450	2450	2450	0
97	20230714	193300	15326255	2450	2450	2450	2450	0
98	20230714	193200	15326255	2450	2450	2450	2450	0
99	20230714	193100	15326255	2450	2450	2450	2450	0
100	20230714	193000	15326255	2450	2450	2450	2450	0
101	20230714	192900	15326255	2450	2450	2450	2450	0
102	20230714	192800	15326255	2450	2450	2450	2450	0
103	20230714	192700	15326255	2450	2450	2450	2450	0
104	20230714	192600	15326255	2450	2450	2450	2450	0
105	20230714	192500	15326255	2450	2450	2450	2450	0
106	20230714	192400	15326255	2450	2450	2450	2450	0
107	20230714	192300	15326255	2450	2450	2450	2450	0
108	20230714	192200	15326255	2450	2450	2450	2450	0
109	20230714	192100	15326255	2450	2450	2450	2450	0
110	20230714	192000	15326255	2450	2450	2450	2450	0
111	20230714	191900	15326255	2450	2450	2450	2450	0
112	20230714	191800	15326255	2450	2450	2450	2450	0
113	20230714	191700	15326255	2450	2450	2450	2450	0
114	20230714	191600	15326255	2450	2450	2450	2450	0
115	20230714	191500	15326255	2450	2450	2450	2450	0
116	20230714	191400	15326255	2450	2450	2450	2450	0
117	20230714	191300	15326255	2450	2450	2450	2450	0
118	20230714	191200	15326255	2450	2450	2450	2450	0
119	20230714	191100	15326255	2450	2450	2450	2450	0
120	20230714	191000	15326255	2450	2450	2450	2450	0
121	20230714	190900	15326255	2450	2450	2450	2450	0
122	20230714	190800	15326255	2450	2450	2450	2450	6
123	20230714	190700	15326255	2450	2450	2450	2450	0
124	20230714	190600	15326255	2450	2450	2450	2450	0
125	20230714	190500	15326255	2450	2450	2450	2450	0
126	20230714	190400	15326255	2450	2450	2450	2450	0
127	20230714	190300	15326255	2450	2450	2450	2450	0
128	20230714	190200	15326255	2450	2450	2450	2450	0
129	20230714	190100	15326255	2450	2450	2450	2450	0
130	20230714	190000	15326255	2450	2450	2450	2450	0
131	20230714	185900	15326255	2450	2450	2450	2450	0
132	20230714	185800	15326255	2450	2450	2450	2450	0
133	20230714	185700	15326255	2450	2450	2450	2450	0
134	20230714	185600	15326255	2450	2450	2450	2450	0
135	20230714	185500	15326255	2450	2450	2450	2450	0
136	20230714	185400	15326255	2450	2450	2450	2450	0
137	20230714	185300	15326255	2450	2450	2450	2450	0
138	20230714	185200	15326255	2450	2450	2450	2450	0
139	20230714	185100	15326255	2450	2450	2450	2450	0
140	20230714	185000	15326255	2450	2450	2450	2450	0
141	20230714	184900	15326255	2450	2450	2450	2450	0
142	20230714	184800	15326255	2450	2450	2450	2450	0
143	20230714	184700	15326255	2450	2450	2450	2450	0
144	20230714	184600	15326255	2450	2450	2450	2450	0
145	20230714	184500	15326255	2450	2450	2450	2450	0
146	20230714	184400	15326255	2450	2450	2450	2450	0
147	20230714	184300	15326255	2450	2450	2450	2450	0
148	20230714	184200	15326255	2450	2450	2450	2450	0
149	20230714	184100	15326255	2450	2450	2450	2450	0
150	20230714	184000	15326255	2450	2450	2450	2450	0
151	20230714	183900	15326255	2450	2450	2450	2450	0
152	20230714	183800	15326255	2450	2450	2450	2450	6
153	20230714	183700	15326255	2450	2450	2450	2450	0
154	20230714	183600	15326255	2450	2450	2450	2450	0
155	20230714	183500	15326255	2450	2450	2450	2450	0
156	20230714	183400	15326255	2450	2450	2450	2450	0
157	20230714	183300	15326255	2450	2450	2450	2450	0
158	20230714	183200	15326255	2450	2450	2450	2450	0
159	20230714	183100	15326255	2450	2450	2450	2450	0
160	20230714	183000	15326255	2450	2450	2450	2450	0
161	20230714	182900	15326255	2450	2450	2450	2450	0
162	20230714	182800	15326255	2450	2450	2450	2450	0
163	20230714	182700	15326255	2450	2450	2450	2450	0
164	20230714	182600	15326255	2450	2450	2450	2450	0
165	20230714	182500	15326255	2450	2450	2450	2450	0
166	20230714	182400	15326255	2450	2450	2450	2450	0
167	20230714	182300	15326255	2450	2450	2450	2450	0
168	20230714	182200	15326255	2450	2450	2450	2450	0
169	20230714	182100	15326255	2450	2450	2450	2450	0
170	20230714	182000	15326255	2450	2450	2450	2450	0
171	20230714	181900	15326255	2450	2450	2450	2450	0
172	20230714	181800	15326255	2450	2450	2450	2450	0
173	20230714	181700	15326255	2450	2450	2450	2450	0
174	20230714	181600	15326255	2450	2450	2450	2450	0
175	20230714	181500	15326255	2450	2450	2450	2450	0
176	20230714	181400	15326255	2450	2450	2450	2450	0
177	20230714	181300	15326255	2450	2450	2450	2450	0
178	20230714	181200	15326255	2450	2450	2450	2450	0
179	20230714	181100	15326255	2450	2450	2450	2450	0
180	20230714	181000	15326255	2450	2450	2450	2450	0
181	20230714	180900	15326255	2450	2450	2450	2450	0
182	20230714	180800	15326255	2450	2450	2450	2450	6
183	20230714	180700	15326255	2450	2450	2450	2450	0
184	20230714	180600	15326255	2450	2450	2450	2450	0
185	20230714	180500	15326255	2450	2450	2450	2450	0
186	20230714	180400	15326255	2450	2450	2450	2450	0
187	20230714	180300	15326255	2450	2450	2450	2450	0
188	20230714	180200	15326255	2450	2450	2450	2450	0
189	20230714	180100	15326255	2450	2450	2450	2450	0
190	20230714	180000	15326255	2450	2450	2450	2450	0
191	20230714	175900	15326255	2450	2450	2450	2450	0
192	20230714	175800	15326255	2450	2450	2450	2450	0
193	20230714	175700	15326255	2450	2450	2450	2450	0
194	20230714	175600	15326255	2450	2450	2450	2450	0
195	20230714	175500	15326255	2450	2450	2450	2450	0
196	20230714	175400	15326255	2450	2450	2450	2450	0
197	20230714	175300	15326255	2450	2450	2450	2450	0
198	20230714	175200	15326255	2450	2450	2450	2450	0
199	20230714	175100	15326255	2450	2450	2450	2450	0
200	20230714	175000	15326255	2450	2450	2450	2450	0
201	20230714	174900	15326255	2450	2450	2450	2450	0
202	20230714	174800	15326255	2450	2450	2450	2450	0
203	20230714	174700	15326255	2450	2450	2450	2450	0
204	20230714	174600	15326255	2450	2450	2450	2450	0
205	20230714	174500	15326255	2450	2450	2450	2450	0
206	20230714	174400	15326255	2450	2450	2450	2450	0
207	20230714	174300	15326255	2450	2450	2450	2450	0
208	20230714	174200	15326255	2450	2450	2450	2450	0
209	20230714	174100	15326255	2450	2450	2450	2450	0
210	20230714	174000	15326255	2450	2450	2450	2450	0
211	20230714	173900	15326255	2450	2450	2450	2450	0
212	20230714	173800	15326255	2450	2450	2450	2450	6
213	20230714	173700	15326255	2450	2450	2450	2450	0
214	20230714	173600	15326255	2450	2450	2450	2450	0
215	20230714	173500	15326255	2450	2450	2450	2450	0
216	20230714	173400	15326255	2450	2450	2450	2450	0
217	20230714	173300	15326255	2450	2450	2450	2450	0
218	20230714	173200	15326255	2450	2450	2450	2450	0
219	20230714	173100	15326255	2450	2450	2450	2450	0
220	20230714	173000	15326255	2450	2450	2450	2450	0
221	20230714	172900	15326255	2450	2450	2450	2450	0
222	20230714	172800	15326255	2450	2450	2450	2450	0
223	20230714	172700	15326255	2450	2450	2450	2450	0
224	20230714	172600	15326255	2450	2450	2450	2450	0
225	20230714	172500	15326255	2450	2450	2450	2450	0
226	20230714	172400	15326255	2450	2450	2450	2450	0
227	20230714	172300	15326255	2450	2450	2450	2450	0
228	20230714	172200	15326255	2450	2450	2450	2450	0
229	20230714	172100	15326255	2450	2450	2450	2450	0
230	20230714	172000	15326255	2450	2450	2450	2450	0
231	20230714	171900	15326255	2450	2450	2450	2450	0
232	20230714	171800	15326255	2450	2450	2450	2450	0
233	20230714	171700	15326255	2450	2450	2450	2450	0
234	20230714	171600	15326255	2450	2450	2450	2450	0
235	20230714	171500	15326255	2450	2450	2450	2450	0
236	20230714	171400	15326255	2450	2450	2450	2450	0
237	20230714	171300	15326255	2450	2450	2450	2450	0
238	20230714	171200	15326255	2450	2450	2450	2450	0
239	20230714	171100	15326255	2450	2450	2450	2450	0
240	20230714	171000	15326255	2450	2450	2450	2450	0
241	20230714	170900	15326255	2450	2450	2450	2450	0
242	20230714	170800	15326255	2450	2450	2450	2450	6
243	20230714	170700	15326255	2450	2450	2450	2450	0
244	20230714	170600	15326255	2450	2450	2450	2450	0
245	20230714	170500	15326255	2450	2450	2450	2450	0
246	20230714	170400	15326255	2450	2450	2450	2450	0
247	20230714	170300	15326255	2450	2450	2450	2450	0
248	20230714	170200	15326255	2450	2450	2450	2450	0
249	20230714	170100	15326255	2450	2450	2450	2450	0
250	20230714	170000	15326255	2450	2450	2450	2450	0
251	20230714	165900	15326255	2450	2450	2450	2450	0
252	20230714	165800	15326255	2450	2450	2450	2450	0
253	20230714	165700	15326255	2450	2450	2450	2450	0
254	20230714	165600	15326255	2450	2450	2450	2450	0
255	20230714	165500	15326255	2450	2450	2450	2450	0
256	20230714	165400	15326255	2450	2450	2450	2450	0
257	20230714	165300	15326255	2450	2450	2450	2450	0
258	20230714	165200	15326255	2450	2450	2450	2450	0
259	20230714	165100	15326255	2450	2450	2450	2450	0
260	20230714	165000	15326255	2450	2450	2450	2450	0
261	20230714	164900	15326255	2450	2450	2450	2450	0
262	20230714	164800	15326255	2450	2450	2450	2450	0
263	20230714	164700	15326255	2450	2450	2450	2450	0
264	20230714	164600	15326255	2450	2450	2450	2450	0
265	20230714	164500	15326255	2450	2450	2450	2450	0
266	20230714	164400	15326255	2450	2450	2450	2450	0
267	20230714	164300	15326255	2450	2450	2450	2450	0
268	20230714	164200	15326255	2450	2450	2450	2450	0
269	20230714	164100	15326255	2450	2450	2450	2450	0
270	20230714	164000	15326255	2450	2450	2450	2450	0
271	20230714	163900	15326255	2450	2450	2450	2450	0
272	20230714	163800	15326255	2450	2450	2450	2450	6
273	20230714	163700	15326255	2450	2450	2450	2450	0
274	20230714	163600	15326255	2450	2450	2450	2450	0
275	20230714	163500	15326255	2450	2450	2450	2450	0
276	20230714	163400	15326255	2450	2450	2450	2450	0
277	20230714	163300	15326255	2450	2450	2450	2450	0
278	20230714	163200	15326255	2450	2450	2450	2450	0
279	20230714	163100	15326255	2450	2450	2450	2450	0
280	20230714	163000	15326255	2450	2450	2450	2450	0
281	20230714	162900	15326255	2450	2450	2450	2450	0
282	20230714	162800	15326255	2450	2450	2450	2450	0
283	20230714	162700	15326255	2450	2450	2450	2450	0
284	20230714	162600	15326255	2450	2450	2450	2450	0
285	20230714	162500	15326255	2450	2450	2450	2450	0
286	20230714	162400	15326255	2450	2450	2450	2450	0
287	20230714	162300	15326255	2450	2450	2450	2450	0
288	20230714	162200	15326255	2450	2450	2450	2450	0
289	20230714	162100	15326255	2450	2450	2450	2450	0
290	20230714	162000	15326255	2450	2450	2450	2450	0
291	20230714	161900	15326255	2450	2450	2450	2450	0
292	20230714	161800	15326255	2450	2450	2450	2450	0
293	20230714	161700	15326255	2450	2450	2450	2450	0
294	20230714	161600	15326255	2450	2450	2450	2450	0
295	20230714	161500	15326255	2450	2450	2450	2450	0
296	20230714	161400	15326255	2450	2450	2450	2450	0
297	20230714	161300	15326255	2450	2450	2450	2450	0
298	20230714	161200	15326255	2450	2450	2450	2450	0
299	20230714	161100	15326255	2450	2450	2450	2450	0
300	20230714	161000	15326255	2450	2450	2450	2450	0
301	20230714	160900	15326255	2450	2450	2450	2450	0
302	20230714	160800	15326255	2450	2450	2450	2450	6
303	20230714	160700	15326255	2450	2450	2450	2450	0
304	20230714	160600	15326255	2450	2450	2450	2450	0
305	20230714	160500	15326255	2450	2450	2450	2450	0
306	20230714	160400	15326255	2450	2450	2450	2450	0
307	20230714	160300	15326255	2450	2450	2450	2450	0
308	20230714	160200	15326255	2450	2450	2450	2450	0
309	20230714	160100	15326255	2450	2450	2450	2450	0
310	20230714	160000	15326255	2450	2450	2450	2450	0
311	20230714	155900	15326255	2450	2450	2450	2450	0
312	20230714	155800	15326255	2450	2450	2450	2450	0
313	20230714	155700	15326255	2450	2450	2450	2450	0
314	20230714	155600	15326255	2450	2450	2450	2450	0
315	20230714	155500	15326255	2450	2450	2450	2450	0
316	20230714	155400	15326255	2450	2450	2450	2450	0
317	20230714	155300	15326255	2450	2450	2450	2450	0
318	20230714	155200	15326255	2450	2450	2450	2450	0
319	20230714	155100	15326255	2450	2450	2450	2450	0
320	20230714	155000	15326255	2450	2450	2450	2450	0
321	20230714	154900	15326255	2450	2450	2450	2450	0
322	20230714	154800	15326255	2450	2450	2450	2450	0
323	20230714	154700	15326255	2450	2450	2450	2450	0
324	20230714	154600	15326255	2450	2450	2450	2450	0
325	20230714	154500	15326255	2450	2450	2450	2450	0
326	20230714	154400	15326255	2450	2450	2450	2450	0
327	20230714	154300	15326255	2450	2450	2450	2450	0
328	20230714	154200	15326255	2450	2450	2450	2450	0
329	20230714	154100	15326255	2450	2450	2450	2450	0
330	20230714	154000	15326255	2450	2450	2450	2450	0
331	20230714	153900	15326255	2450	2450	2450	2450	0
332	20230714	153800	15326255	2450	2450	2450	2450	6
333	20230714	153700	15326255	2450	2450	2450	2450	0
334	20230714	153600	15326255	2450	2450	2450	2450	0
335	20230714	153500	15326255	2450	2450	2450	2450	0
336	20230714	153400	15326255	2450	2450	2450	2450	0
337	20230714	153300	15326255	2450	2450	2450	2450	0
338	20230714	153200	15326255	2450	2450	2450	2450	0
339	20230714	153100	15326255	2450	2450	2450	2450	0
340	20230714	153000	15326255	2450	2450	2450	2450	6
341	20230714	152900	15311555	2445	2445	2445	2445	0
342	20230714	152800	15311555	2445	2445	2445	2445	0
343	20230714	152700	15311555	2445	2445	2445	2445	0
344	20230714	152600	15311555	2445	2445	2445	2445	0
345	20230714	152500	15311555	2445	2445	2445	2445	0
346	20230714	152400	15311555	2445	2445	2445	2445	0
347	20230714	152300	15311555	2445	2445	2445	2445	0
348	20230714	152200	15311555	2445	2445	2445	2445	0
349	20230714	152100	15311555	2445	2445	2445	2445	0
350	20230714	152000	15311555	2445	2445	2445	2445	0
351	20230714	151900	15311555	2445	2445	2445	2445	0
352	20230714	151800	15311555	2445	2445	2445	2445	0
353	20230714	151700	15311555	2445	2445	2445	2445	7
354	20230714	151600	15294440	2445	2445	2445	2445	0
355	20230714	151500	15294440	2445	2445	2445	2445	6
356	20230714	151400	15279770	2450	2450	2450	2450	1
357	20230714	151300	15277320	2430	2430	2430	2430	6
358	20230714	151200	15262740	2430	2440	2440	2430	7
359	20230714	151100	15245680	2440	2440	2440	2440	0
360	20230714	151000	15245680	2440	2445	2445	2440	7
361	20230714	150900	15228570	2450	2440	2450	2440	11
362	20230714	150800	15201690	2430	2430	2430	2430	0
363	20230714	150700	15201690	2430	2430	2430	2430	7
364	20230714	150600	15184680	2430	2430	2430	2430	6
365	20230714	150500	15170100	2430	2430	2430	2430	0
366	20230714	150400	15170100	2430	2430	2430	2430	7
367	20230714	150300	15153090	2430	2430	2430	2430	0
368	20230714	150200	15153090	2430	2430	2430	2430	6
369	20230714	150100	15138510	2430	2430	2430	2430	7
370	20230714	150000	15121500	2430	2430	2430	2430	0
371	20230714	145900	15121500	2430	2430	2430	2430	7
372	20230714	145800	15104490	2430	2430	2430	2430	6
373	20230714	145700	15089910	2430	2430	2430	2430	0
374	20230714	145600	15089910	2430	2435	2435	2430	8
375	20230714	145500	15070465	2430	2430	2430	2430	6
376	20230714	145400	15055885	2430	2430	2430	2430	0
377	20230714	145300	15055885	2430	2430	2430	2430	7
378	20230714	145200	15038875	2430	2430	2430	2430	7
379	20230714	145100	15021865	2430	2430	2430	2430	0
380	20230714	145000	15021865	2430	2430	2430	2430	6
381	20230714	144900	15007285	2430	2430	2430	2430	0
382	20230714	144800	15007285	2430	2430	2430	2430	16
383	20230714	144700	14968405	2435	2435	2435	2435	4
384	20230714	144600	14958665	2435	2435	2435	2435	0
385	20230714	144500	14958665	2435	2435	2435	2435	3
386	20230714	144400	14951360	2440	2440	2440	2440	1
387	20230714	144300	14948920	2445	2445	2445	2445	0
388	20230714	144200	14948920	2445	2445	2445	2445	4
389	20230714	144100	14939140	2445	2445	2445	2445	8
390	20230714	144000	14919580	2450	2435	2450	2435	8
391	20230714	143900	14900085	2430	2430	2430	2430	6
392	20230714	143800	14885505	2430	2430	2430	2430	7
393	20230714	143700	14868495	2430	2430	2430	2430	0
394	20230714	143600	14868495	2430	2430	2430	2430	26
395	20230714	143500	14805315	2430	2430	2430	2430	0
396	20230714	143400	14805315	2430	2430	2430	2430	7
397	20230714	143300	14788305	2430	2430	2430	2430	6
398	20230714	143200	14773725	2430	2430	2430	2430	0
399	20230714	143100	14773725	2430	2430	2430	2430	7
400	20230714	143000	14756715	2430	2430	2430	2430	8
401	20230714	142900	14737275	2430	2430	2430	2430	0
402	20230714	142800	14737275	2430	2430	2430	2430	6
403	20230714	142700	14722695	2430	2430	2430	2430	14
404	20230714	142600	14688675	2430	2430	2430	2430	0
405	20230714	142500	14688675	2430	2430	2430	2430	0
406	20230714	142400	14688675	2430	2440	2440	2430	1000
407	20230714	142300	12253375	2440	2440	2440	2440	0
408	20230714	142200	12253375	2440	2440	2440	2435	623
409	20230714	142100	10733290	2435	2435	2435	2435	0
410	20230714	142000	10733290	2435	2435	2435	2435	6
411	20230714	141900	10718680	2435	2435	2435	2435	7
412	20230714	141800	10701635	2435	2435	2435	2435	0
413	20230714	141700	10701635	2435	2435	2435	2435	6
414	20230714	141600	10687025	2435	2435	2435	2435	7
415	20230714	141500	10669980	2435	2435	2435	2435	24
416	20230714	141400	10611540	2435	2435	2435	2435	6
417	20230714	141300	10596930	2435	2435	2435	2435	7
418	20230714	141200	10579885	2435	2435	2435	2435	0
419	20230714	141100	10579885	2435	2435	2435	2435	7
420	20230714	141000	10562840	2435	2435	2435	2435	6
421	20230714	140900	10548230	2435	2435	2435	2435	0
422	20230714	140800	10548230	2435	2435	2435	2435	7
423	20230714	140700	10531185	2435	2435	2435	2435	0
424	20230714	140600	10531185	2435	2435	2435	2435	8
425	20230714	140500	10511705	2440	2440	2440	2440	1
426	20230714	140400	10509265	2435	2435	2435	2435	8
427	20230714	140300	10489785	2440	2440	2440	2440	0
428	20230714	140200	10489785	2440	2435	2440	2435	9
429	20230714	140100	10467865	2435	2435	2435	2435	0
430	20230714	140000	10467865	2435	2435	2435	2435	17
431	20230714	135900	10426470	2435	2435	2435	2435	0
432	20230714	135800	10426470	2435	2435	2435	2435	8
433	20230714	135700	10406990	2435	2435	2435	2435	8
434	20230714	135600	10387510	2435	2435	2435	2435	8
435	20230714	135500	10368030	2435	2435	2435	2435	9
436	20230714	135400	10346115	2435	2435	2435	2435	8
437	20230714	135300	10326635	2435	2435	2435	2435	9
438	20230714	135200	10304720	2435	2435	2435	2435	8
439	20230714	135100	10285240	2435	2435	2435	2435	0
440	20230714	135000	10285240	2435	2435	2435	2435	17
441	20230714	134900	10243845	2435	2435	2435	2435	0
442	20230714	134800	10243845	2435	2435	2435	2435	16
443	20230714	134700	10204885	2435	2435	2435	2435	0
444	20230714	134600	10204885	2435	2435	2435	2435	17
445	20230714	134500	10163490	2435	2435	2435	2435	8
446	20230714	134400	10144010	2435	2435	2435	2435	2
447	20230714	134300	10139140	2435	2435	2435	2435	9
448	20230714	134200	10117225	2435	2435	2435	2435	0
449	20230714	134100	10117225	2435	2435	2435	2435	9
450	20230714	134000	10095310	2435	2435	2435	2435	0
451	20230714	133900	10095310	2435	2435	2435	2435	9
452	20230714	133800	10073395	2435	2435	2435	2435	0
453	20230714	133700	10073395	2435	2435	2435	2435	24
454	20230714	133600	10014955	2435	2435	2435	2435	9
455	20230714	133500	9993040	2435	2435	2435	2435	0
456	20230714	133400	9993040	2435	2435	2435	2435	9
457	20230714	133300	9971125	2435	2435	2435	2435	0
458	20230714	133200	9971125	2435	2435	2435	2435	8
459	20230714	133100	9951645	2435	2435	2435	2435	0
460	20230714	133000	9951645	2435	2435	2435	2435	0
461	20230714	132900	9951645	2435	2435	2435	2435	9
462	20230714	132800	9929730	2435	2435	2435	2435	0
463	20230714	132700	9929730	2435	2435	2435	2435	9
464	20230714	132600	9907815	2435	2435	2435	2435	0
465	20230714	132500	9907815	2435	2435	2435	2435	9
466	20230714	132400	9885900	2435	2435	2435	2435	0
467	20230714	132300	9885900	2435	2435	2435	2435	0
468	20230714	132200	9885900	2435	2445	2445	2435	10
469	20230714	132100	9861540	2435	2435	2435	2435	0
470	20230714	132000	9861540	2435	2435	2435	2435	9
471	20230714	131900	9839625	2435	2435	2435	2435	0
472	20230714	131800	9839625	2435	2435	2435	2435	9
473	20230714	131700	9817710	2435	2435	2435	2435	0
474	20230714	131600	9817710	2435	2435	2435	2435	8
475	20230714	131500	9798230	2435	2435	2435	2435	0
476	20230714	131400	9798230	2435	2435	2435	2435	0
477	20230714	131300	9798230	2435	2435	2435	2435	9
478	20230714	131200	9776315	2435	2435	2435	2435	0
479	20230714	131100	9776315	2435	2435	2435	2435	9
480	20230714	131000	9754400	2435	2435	2435	2435	0
481	20230714	130900	9754400	2435	2435	2435	2435	9
482	20230714	130800	9732485	2445	2445	2445	2445	1
483	20230714	130700	9730040	2435	2435	2435	2435	0
484	20230714	130600	9730040	2435	2435	2435	2435	9
485	20230714	130500	9708125	2445	2445	2445	2445	0
486	20230714	130400	9708125	2445	2435	2445	2435	10
487	20230714	130300	9683765	2435	2435	2435	2435	0
488	20230714	130200	9683765	2435	2435	2435	2435	9
489	20230714	130100	9661850	2435	2435	2435	2435	0
490	20230714	130000	9661850	2435	2435	2435	2435	0
491	20230714	125900	9661850	2435	2435	2435	2435	8
492	20230714	125800	9642370	2435	2435	2435	2435	0
493	20230714	125700	9642370	2435	2435	2435	2435	9
494	20230714	125600	9620455	2435	2435	2435	2435	0
495	20230714	125500	9620455	2435	2435	2435	2435	9
496	20230714	125400	9598540	2435	2435	2435	2435	0
497	20230714	125300	9598540	2435	2435	2435	2435	8
498	20230714	125200	9579060	2435	2435	2435	2435	9
499	20230714	125100	9557145	2435	2435	2435	2435	0
500	20230714	125000	9557145	2435	2435	2435	2435	9
501	20230714	124900	9535230	2435	2435	2435	2435	0
502	20230714	124800	9535230	2435	2435	2435	2435	9
503	20230714	124700	9513315	2435	2435	2435	2435	0
504	20230714	124600	9513315	2435	2435	2435	2435	0
505	20230714	124500	9513315	2435	2435	2435	2435	9
506	20230714	124400	9491400	2430	2430	2430	2430	0
507	20230714	124300	9491400	2430	2430	2430	2430	8
508	20230714	124200	9471960	2430	2430	2430	2430	0
509	20230714	124100	9471960	2430	2430	2430	2430	9
510	20230714	124000	9450090	2430	2430	2430	2430	0
511	20230714	123900	9450090	2430	2430	2430	2430	0
512	20230714	123800	9450090	2430	2430	2430	2430	9
513	20230714	123700	9428220	2430	2430	2430	2430	0
514	20230714	123600	9428220	2430	2430	2430	2430	9
515	20230714	123500	9406350	2430	2430	2430	2430	0
516	20230714	123400	9406350	2430	2430	2430	2430	9
517	20230714	123300	9384480	2430	2430	2430	2430	0
518	20230714	123200	9384480	2430	2430	2430	2430	0
519	20230714	123100	9384480	2430	2430	2430	2430	9
520	20230714	123000	9362610	2430	2430	2430	2430	0
521	20230714	122900	9362610	2430	2430	2430	2430	9
522	20230714	122800	9340740	2430	2430	2430	2430	0
523	20230714	122700	9340740	2430	2430	2430	2430	8
524	20230714	122600	9321300	2430	2430	2430	2430	0
525	20230714	122500	9321300	2430	2430	2430	2430	9
526	20230714	122400	9299430	2430	2430	2430	2430	0
527	20230714	122300	9299430	2430	2430	2430	2430	0
528	20230714	122200	9299430	2430	2430	2430	2430	9
529	20230714	122100	9277560	2430	2430	2430	2430	0
530	20230714	122000	9277560	2430	2430	2430	2430	9
531	20230714	121900	9255690	2430	2430	2430	2430	0
532	20230714	121800	9255690	2430	2430	2430	2430	9
533	20230714	121700	9233820	2430	2430	2430	2430	0
534	20230714	121600	9233820	2430	2430	2430	2430	0
535	20230714	121500	9233820	2430	2430	2430	2430	9
536	20230714	121400	9211950	2435	2435	2435	2435	0
537	20230714	121300	9211950	2435	2445	2445	2435	10
538	20230714	121200	9187590	2435	2435	2435	2435	0
539	20230714	121100	9187590	2435	2435	2435	2435	8
540	20230714	121000	9168110	2435	2435	2435	2435	0
541	20230714	120900	9168110	2435	2435	2435	2435	0
542	20230714	120800	9168110	2435	2445	2445	2435	10
543	20230714	120700	9143750	2435	2435	2435	2435	0
544	20230714	120600	9143750	2435	2435	2435	2435	9
545	20230714	120500	9121835	2435	2435	2435	2435	0
546	20230714	120400	9121835	2435	2435	2435	2435	9
547	20230714	120300	9099920	2435	2435	2435	2435	0
548	20230714	120200	9099920	2435	2435	2435	2435	0
549	20230714	120100	9099920	2435	2435	2435	2435	9
550	20230714	120000	9078005	2435	2435	2435	2435	0
551	20230714	115900	9078005	2435	2435	2435	2435	9
552	20230714	115800	9056090	2435	2435	2435	2435	0
553	20230714	115700	9056090	2435	2435	2435	2435	9
554	20230714	115600	9034175	2435	2435	2435	2435	0
555	20230714	115500	9034175	2435	2435	2435	2435	0
556	20230714	115400	9034175	2435	2435	2435	2435	8
557	20230714	115300	9014695	2435	2435	2435	2435	300
558	20230714	115200	8284195	2435	2435	2435	2435	9
559	20230714	115100	8262280	2440	2440	2440	2440	48
560	20230714	115000	8145160	2430	2430	2430	2430	9
561	20230714	114900	8123290	2430	2430	2430	2430	0
562	20230714	114800	8123290	2430	2430	2430	2430	0
563	20230714	114700	8123290	2430	2430	2430	2430	9
564	20230714	114600	8101420	2430	2430	2430	2430	0
565	20230714	114500	8101420	2430	2430	2430	2430	9
566	20230714	114400	8079550	2430	2430	2430	2430	0
567	20230714	114300	8079550	2430	2430	2430	2430	9
568	20230714	114200	8057680	2440	2440	2440	2440	0
569	20230714	114100	8057680	2440	2430	2440	2430	10
570	20230714	114000	8033370	2430	2430	2430	2430	0
571	20230714	113900	8033370	2430	2430	2430	2430	0
572	20230714	113800	8033370	2430	2430	2430	2430	8
573	20230714	113700	8013930	2430	2430	2430	2430	0
574	20230714	113600	8013930	2430	2430	2430	2430	9
575	20230714	113500	7992060	2425	2425	2425	2425	0
576	20230714	113400	7992060	2425	2425	2425	2425	9
577	20230714	113300	7970235	2425	2425	2425	2425	0
578	20230714	113200	7970235	2425	2425	2425	2425	0
579	20230714	113100	7970235	2425	2425	2425	2425	9
580	20230714	113000	7948410	2425	2425	2425	2425	0
581	20230714	112900	7948410	2425	2425	2425	2425	9
582	20230714	112800	7926585	2425	2425	2425	2425	0
583	20230714	112700	7926585	2425	2425	2425	2425	9
584	20230714	112600	7904760	2425	2425	2425	2425	0
585	20230714	112500	7904760	2425	2425	2425	2425	0
586	20230714	112400	7904760	2425	2425	2425	2425	9
587	20230714	112300	7882935	2425	2425	2425	2425	0
588	20230714	112200	7882935	2425	2425	2425	2425	8
589	20230714	112100	7863535	2425	2425	2425	2425	0
590	20230714	112000	7863535	2425	2425	2425	2425	9
591	20230714	111900	7841710	2425	2425	2425	2425	0
592	20230714	111800	7841710	2425	2425	2425	2425	0
593	20230714	111700	7841710	2425	2425	2425	2425	9
594	20230714	111600	7819885	2425	2425	2425	2425	0
595	20230714	111500	7819885	2425	2425	2425	2425	15
596	20230714	111400	7783510	2435	2435	2435	2435	0
597	20230714	111300	7783510	2435	2435	2435	2435	3
598	20230714	111200	7776205	2435	2435	2435	2435	0
599	20230714	111100	7776205	2435	2435	2435	2435	1
600	20230714	111000	7773770	2425	2425	2425	2425	9
601	20230714	110900	7751945	2425	2425	2425	2425	0
602	20230714	110800	7751945	2425	2425	2425	2425	9
603	20230714	110700	7730120	2425	2425	2425	2425	0
604	20230714	110600	7730120	2425	2425	2425	2425	8
605	20230714	110500	7710720	2425	2425	2425	2425	423
606	20230714	110400	6684945	2425	2425	2425	2425	0
607	20230714	110300	6684945	2425	2425	2425	2425	9
608	20230714	110200	6663120	2425	2425	2425	2425	0
609	20230714	110100	6663120	2425	2425	2425	2425	9
610	20230714	110000	6641295	2425	2425	2425	2425	0
611	20230714	105900	6641295	2425	2425	2425	2425	14
612	20230714	105800	6607345	2420	2420	2420	2420	0
613	20230714	105700	6607345	2420	2450	2450	2420	2004
614	20230714	105600	1742325	2455	2455	2455	2455	0
615	20230714	105500	1742325	2455	2455	2455	2455	0
616	20230714	105400	1742325	2455	2455	2455	2455	0
617	20230714	105300	1742325	2455	2455	2455	2455	0
618	20230714	105200	1742325	2455	2455	2455	2455	0
619	20230714	105100	1742325	2455	2455	2455	2455	0
620	20230714	105000	1742325	2455	2455	2455	2455	0
621	20230714	104900	1742325	2455	2455	2455	2455	0
622	20230714	104800	1742325	2455	2455	2455	2455	0
623	20230714	104700	1742325	2455	2455	2455	2455	0
624	20230714	104600	1742325	2455	2455	2455	2455	7
625	20230714	104500	1725140	2455	2455	2455	2455	0
626	20230714	104400	1725140	2455	2455	2455	2455	0
627	20230714	104300	1725140	2455	2455	2455	2455	0
628	20230714	104200	1725140	2455	2455	2455	2455	0
629	20230714	104100	1725140	2455	2455	2455	2455	3
630	20230714	104000	1717775	2455	2450	2455	2450	2
631	20230714	103900	1712870	2445	2440	2445	2440	9
632	20230714	103800	1690895	2435	2435	2435	2435	0
633	20230714	103700	1690895	2435	2435	2435	2435	0
634	20230714	103600	1690895	2435	2435	2435	2435	0
635	20230714	103500	1690895	2435	2435	2435	2435	0
636	20230714	103400	1690895	2435	2435	2435	2435	24
637	20230714	103300	1632455	2440	2435	2440	2435	101
638	20230714	103200	1386020	2435	2445	2445	2435	50
639	20230714	103100	1264150	2455	2455	2455	2455	0
640	20230714	103000	1264150	2455	2455	2455	2455	0
641	20230714	102900	1264150	2455	2455	2455	2455	0
642	20230714	102800	1264150	2455	2455	2455	2455	0
643	20230714	102700	1264150	2455	2455	2455	2455	1
644	20230714	102600	1261695	2450	2450	2450	2450	0
645	20230714	102500	1261695	2450	2450	2450	2450	0
646	20230714	102400	1261695	2450	2450	2450	2450	0
647	20230714	102300	1261695	2450	2450	2450	2450	0
648	20230714	102200	1261695	2450	2450	2450	2450	0
649	20230714	102100	1261695	2450	2450	2450	2450	0
650	20230714	102000	1261695	2450	2450	2450	2450	0
651	20230714	101900	1261695	2450	2450	2450	2450	0
652	20230714	101800	1261695	2450	2450	2450	2450	0
653	20230714	101700	1261695	2450	2450	2450	2450	0
654	20230714	101600	1261695	2450	2450	2450	2450	305
655	20230714	101500	514445	2450	2450	2450	2450	0
656	20230714	101400	514445	2450	2450	2450	2450	0
657	20230714	101300	514445	2450	2450	2450	2450	0
658	20230714	101200	514445	2450	2450	2450	2450	0
659	20230714	101100	514445	2450	2450	2450	2450	0
660	20230714	101000	514445	2450	2450	2450	2450	0
661	20230714	100900	514445	2450	2450	2450	2450	0
662	20230714	100800	514445	2450	2450	2450	2450	0
663	20230714	100700	514445	2450	2450	2450	2450	0
664	20230714	100600	514445	2450	2450	2450	2450	0
665	20230714	100500	514445	2450	2450	2450	2450	0
666	20230714	100400	514445	2450	2450	2450	2450	0
667	20230714	100300	514445	2450	2450	2450	2450	0
668	20230714	100200	514445	2450	2450	2450	2450	0
669	20230714	100100	514445	2450	2450	2450	2450	0
670	20230714	100000	514445	2450	2450	2450	2450	0
671	20230714	095900	514445	2450	2450	2450	2450	0
672	20230714	095800	514445	2450	2450	2450	2450	0
673	20230714	095700	514445	2450	2450	2450	2450	0
674	20230714	095600	514445	2450	2450	2450	2450	0
675	20230714	095500	514445	2450	2450	2450	2450	0
676	20230714	095400	514445	2450	2450	2450	2450	0
677	20230714	095300	514445	2450	2460	2460	2450	7
678	20230714	095200	497285	2430	2430	2430	2430	0
679	20230714	095100	497285	2430	2430	2430	2430	0
680	20230714	095000	497285	2430	2430	2430	2430	0
681	20230714	094900	497285	2430	2430	2430	2430	0
682	20230714	094800	497285	2430	2430	2430	2430	0
683	20230714	094700	497285	2430	2430	2430	2430	0
684	20230714	094600	497285	2430	2430	2430	2430	0
685	20230714	094500	497285	2430	2430	2430	2430	0
686	20230714	094400	497285	2430	2430	2430	2430	0
687	20230714	094300	497285	2430	2430	2430	2430	0
688	20230714	094200	497285	2430	2430	2430	2430	0
689	20230714	094100	497285	2430	2430	2430	2430	0
690	20230714	094000	497285	2430	2430	2430	2430	0
691	20230714	093900	497285	2430	2455	2455	2430	100
692	20230714	093800	253770	2465	2465	2465	2465	0
693	20230714	093700	253770	2465	2465	2465	2465	0
694	20230714	093600	253770	2465	2465	2465	2465	0
695	20230714	093500	253770	2465	2465	2465	2465	0
696	20230714	093400	253770	2465	2465	2465	2465	100
697	20230714	093300	7270	2470	2470	2470	2470	0
698	20230714	093200	7270	2470	2470	2470	2470	0
699	20230714	093100	7270	2470	2470	2470	2470	0
700	20230714	093000	7270	2470	2470	2470	2470	0
701	20230714	092900	7270	2470	2470	2470	2470	0
702	20230714	092800	7270	2470	2470	2470	2470	0
703	20230714	092700	7270	2470	2470	2470	2470	0
704	20230714	092600	7270	2470	2470	2470	2470	1
705	20230714	092500	4800	2400	2400	2400	2400	0
706	20230714	092400	4800	2400	2400	2400	2400	0
707	20230714	092300	4800	2400	2400	2400	2400	0
708	20230714	092200	4800	2400	2400	2400	2400	0
709	20230714	092100	4800	2400	2400	2400	2400	0
710	20230714	092000	4800	2400	2400	2400	2400	0
711	20230714	091900	4800	2400	2400	2400	2400	0
712	20230714	091800	4800	2400	2400	2400	2400	0
713	20230714	091700	4800	2400	2400	2400	2400	0
714	20230714	091600	4800	2400	2400	2400	2400	0
715	20230714	091500	4800	2400	2400	2400	2400	0
716	20230714	091400	4800	2400	2400	2400	2400	0
717	20230714	091300	4800	2400	2400	2400	2400	0
718	20230714	091200	4800	2400	2400	2400	2400	0
719	20230714	091100	4800	2400	2400	2400	2400	0
720	20230714	091000	4800	2400	2400	2400	2400	0
721	20230714	090900	4800	2400	2400	2400	2400	0
722	20230714	090800	4800	2400	2400	2400	2400	0
723	20230714	090700	4800	2400	2400	2400	2400	0
724	20230714	090600	4800	2400	2400	2400	2400	0
725	20230714	090500	4800	2400	2400	2400	2400	0
726	20230714	090400	4800	2400	2400	2400	2400	0
727	20230714	090300	4800	2400	2400	2400	2400	0
728	20230714	090200	4800	2400	2400	2400	2400	0
729	20230714	090100	4800	2400	2400	2400	2400	0
730	20230714	090000	4800	2400	2400	2400	2400	2