KissMeData/419270/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	210700	13375545	2275	2275	2275	2275	50
3	20230705	210600	13375545	2275	2275	2275	2275	0
4	20230705	210500	13375545	2275	2275	2275	2275	0
5	20230705	210400	13375545	2275	2275	2275	2275	0
6	20230705	210300	13375545	2275	2275	2275	2275	0
7	20230705	210200	13375545	2275	2275	2275	2275	0
8	20230705	210100	13375545	2275	2275	2275	2275	0
9	20230705	210000	13375545	2275	2275	2275	2275	0
10	20230705	205900	13375545	2275	2275	2275	2275	0
11	20230705	205800	13375545	2275	2275	2275	2275	0
12	20230705	205700	13375545	2275	2275	2275	2275	0
13	20230705	205600	13375545	2275	2275	2275	2275	0
14	20230705	205500	13375545	2275	2275	2275	2275	0
15	20230705	205400	13375545	2275	2275	2275	2275	0
16	20230705	205300	13375545	2275	2275	2275	2275	0
17	20230705	205200	13375545	2275	2275	2275	2275	0
18	20230705	205100	13375545	2275	2275	2275	2275	0
19	20230705	205000	13375545	2275	2275	2275	2275	0
20	20230705	204900	13375545	2275	2275	2275	2275	0
21	20230705	204800	13375545	2275	2275	2275	2275	0
22	20230705	204700	13375545	2275	2275	2275	2275	0
23	20230705	204600	13375545	2275	2275	2275	2275	0
24	20230705	204500	13375545	2275	2275	2275	2275	0
25	20230705	204400	13375545	2275	2275	2275	2275	0
26	20230705	204300	13375545	2275	2275	2275	2275	0
27	20230705	204200	13375545	2275	2275	2275	2275	0
28	20230705	204100	13375545	2275	2275	2275	2275	0
29	20230705	204000	13375545	2275	2275	2275	2275	0
30	20230705	203900	13375545	2275	2275	2275	2275	0
31	20230705	203800	13375545	2275	2275	2275	2275	0
32	20230705	203700	13375545	2275	2275	2275	2275	50
33	20230705	203600	13375545	2275	2275	2275	2275	0
34	20230705	203500	13375545	2275	2275	2275	2275	0
35	20230705	203400	13375545	2275	2275	2275	2275	0
36	20230705	203300	13375545	2275	2275	2275	2275	0
37	20230705	203200	13375545	2275	2275	2275	2275	0
38	20230705	203100	13375545	2275	2275	2275	2275	0
39	20230705	203000	13375545	2275	2275	2275	2275	0
40	20230705	202900	13375545	2275	2275	2275	2275	0
41	20230705	202800	13375545	2275	2275	2275	2275	0
42	20230705	202700	13375545	2275	2275	2275	2275	0
43	20230705	202600	13375545	2275	2275	2275	2275	0
44	20230705	202500	13375545	2275	2275	2275	2275	0
45	20230705	202400	13375545	2275	2275	2275	2275	0
46	20230705	202300	13375545	2275	2275	2275	2275	0
47	20230705	202200	13375545	2275	2275	2275	2275	0
48	20230705	202100	13375545	2275	2275	2275	2275	0
49	20230705	202000	13375545	2275	2275	2275	2275	0
50	20230705	201900	13375545	2275	2275	2275	2275	0
51	20230705	201800	13375545	2275	2275	2275	2275	0
52	20230705	201700	13375545	2275	2275	2275	2275	0
53	20230705	201600	13375545	2275	2275	2275	2275	0
54	20230705	201500	13375545	2275	2275	2275	2275	0
55	20230705	201400	13375545	2275	2275	2275	2275	0
56	20230705	201300	13375545	2275	2275	2275	2275	0
57	20230705	201200	13375545	2275	2275	2275	2275	0
58	20230705	201100	13375545	2275	2275	2275	2275	0
59	20230705	201000	13375545	2275	2275	2275	2275	0
60	20230705	200900	13375545	2275	2275	2275	2275	0
61	20230705	200800	13375545	2275	2275	2275	2275	0
62	20230705	200700	13375545	2275	2275	2275	2275	50
63	20230705	200600	13375545	2275	2275	2275	2275	0
64	20230705	200500	13375545	2275	2275	2275	2275	0
65	20230705	200400	13375545	2275	2275	2275	2275	0
66	20230705	200300	13375545	2275	2275	2275	2275	0
67	20230705	200200	13375545	2275	2275	2275	2275	0
68	20230705	200100	13375545	2275	2275	2275	2275	0
69	20230705	200000	13375545	2275	2275	2275	2275	0
70	20230705	195900	13375545	2275	2275	2275	2275	0
71	20230705	195800	13375545	2275	2275	2275	2275	0
72	20230705	195700	13375545	2275	2275	2275	2275	0
73	20230705	195600	13375545	2275	2275	2275	2275	0
74	20230705	195500	13375545	2275	2275	2275	2275	0
75	20230705	195400	13375545	2275	2275	2275	2275	0
76	20230705	195300	13375545	2275	2275	2275	2275	0
77	20230705	195200	13375545	2275	2275	2275	2275	0
78	20230705	195100	13375545	2275	2275	2275	2275	0
79	20230705	195000	13375545	2275	2275	2275	2275	0
80	20230705	194900	13375545	2275	2275	2275	2275	0
81	20230705	194800	13375545	2275	2275	2275	2275	0
82	20230705	194700	13375545	2275	2275	2275	2275	0
83	20230705	194600	13375545	2275	2275	2275	2275	0
84	20230705	194500	13375545	2275	2275	2275	2275	0
85	20230705	194400	13375545	2275	2275	2275	2275	0
86	20230705	194300	13375545	2275	2275	2275	2275	0
87	20230705	194200	13375545	2275	2275	2275	2275	0
88	20230705	194100	13375545	2275	2275	2275	2275	0
89	20230705	194000	13375545	2275	2275	2275	2275	0
90	20230705	193900	13375545	2275	2275	2275	2275	0
91	20230705	193800	13375545	2275	2275	2275	2275	0
92	20230705	193700	13375545	2275	2275	2275	2275	50
93	20230705	193600	13375545	2275	2275	2275	2275	0
94	20230705	193500	13375545	2275	2275	2275	2275	0
95	20230705	193400	13375545	2275	2275	2275	2275	0
96	20230705	193300	13375545	2275	2275	2275	2275	0
97	20230705	193200	13375545	2275	2275	2275	2275	0
98	20230705	193100	13375545	2275	2275	2275	2275	0
99	20230705	193000	13375545	2275	2275	2275	2275	0
100	20230705	192900	13375545	2275	2275	2275	2275	0
101	20230705	192800	13375545	2275	2275	2275	2275	0
102	20230705	192700	13375545	2275	2275	2275	2275	0
103	20230705	192600	13375545	2275	2275	2275	2275	0
104	20230705	192500	13375545	2275	2275	2275	2275	0
105	20230705	192400	13375545	2275	2275	2275	2275	0
106	20230705	192300	13375545	2275	2275	2275	2275	0
107	20230705	192200	13375545	2275	2275	2275	2275	0
108	20230705	192100	13375545	2275	2275	2275	2275	0
109	20230705	192000	13375545	2275	2275	2275	2275	0
110	20230705	191900	13375545	2275	2275	2275	2275	0
111	20230705	191800	13375545	2275	2275	2275	2275	0
112	20230705	191700	13375545	2275	2275	2275	2275	0
113	20230705	191600	13375545	2275	2275	2275	2275	0
114	20230705	191500	13375545	2275	2275	2275	2275	0
115	20230705	191400	13375545	2275	2275	2275	2275	0
116	20230705	191300	13375545	2275	2275	2275	2275	0
117	20230705	191200	13375545	2275	2275	2275	2275	0
118	20230705	191100	13375545	2275	2275	2275	2275	0
119	20230705	191000	13375545	2275	2275	2275	2275	0
120	20230705	190900	13375545	2275	2275	2275	2275	0
121	20230705	190800	13375545	2275	2275	2275	2275	0
122	20230705	190700	13375545	2275	2275	2275	2275	50
123	20230705	190600	13375545	2275	2275	2275	2275	0
124	20230705	190500	13375545	2275	2275	2275	2275	0
125	20230705	190400	13375545	2275	2275	2275	2275	0
126	20230705	190300	13375545	2275	2275	2275	2275	0
127	20230705	190200	13375545	2275	2275	2275	2275	0
128	20230705	190100	13375545	2275	2275	2275	2275	0
129	20230705	190000	13375545	2275	2275	2275	2275	0
130	20230705	185900	13375545	2275	2275	2275	2275	0
131	20230705	185800	13375545	2275	2275	2275	2275	0
132	20230705	185700	13375545	2275	2275	2275	2275	0
133	20230705	185600	13375545	2275	2275	2275	2275	0
134	20230705	185500	13375545	2275	2275	2275	2275	0
135	20230705	185400	13375545	2275	2275	2275	2275	0
136	20230705	185300	13375545	2275	2275	2275	2275	0
137	20230705	185200	13375545	2275	2275	2275	2275	0
138	20230705	185100	13375545	2275	2275	2275	2275	0
139	20230705	185000	13375545	2275	2275	2275	2275	0
140	20230705	184900	13375545	2275	2275	2275	2275	0
141	20230705	184800	13375545	2275	2275	2275	2275	0
142	20230705	184700	13375545	2275	2275	2275	2275	0
143	20230705	184600	13375545	2275	2275	2275	2275	0
144	20230705	184500	13375545	2275	2275	2275	2275	0
145	20230705	184400	13375545	2275	2275	2275	2275	0
146	20230705	184300	13375545	2275	2275	2275	2275	0
147	20230705	184200	13375545	2275	2275	2275	2275	0
148	20230705	184100	13375545	2275	2275	2275	2275	0
149	20230705	184000	13375545	2275	2275	2275	2275	0
150	20230705	183900	13375545	2275	2275	2275	2275	0
151	20230705	183800	13375545	2275	2275	2275	2275	0
152	20230705	183700	13375545	2275	2275	2275	2275	50
153	20230705	183600	13375545	2275	2275	2275	2275	0
154	20230705	183500	13375545	2275	2275	2275	2275	0
155	20230705	183400	13375545	2275	2275	2275	2275	0
156	20230705	183300	13375545	2275	2275	2275	2275	0
157	20230705	183200	13375545	2275	2275	2275	2275	0
158	20230705	183100	13375545	2275	2275	2275	2275	0
159	20230705	183000	13375545	2275	2275	2275	2275	0
160	20230705	182900	13375545	2275	2275	2275	2275	0
161	20230705	182800	13375545	2275	2275	2275	2275	0
162	20230705	182700	13375545	2275	2275	2275	2275	0
163	20230705	182600	13375545	2275	2275	2275	2275	0
164	20230705	182500	13375545	2275	2275	2275	2275	0
165	20230705	182400	13375545	2275	2275	2275	2275	0
166	20230705	182300	13375545	2275	2275	2275	2275	0
167	20230705	182200	13375545	2275	2275	2275	2275	0
168	20230705	182100	13375545	2275	2275	2275	2275	0
169	20230705	182000	13375545	2275	2275	2275	2275	0
170	20230705	181900	13375545	2275	2275	2275	2275	0
171	20230705	181800	13375545	2275	2275	2275	2275	0
172	20230705	181700	13375545	2275	2275	2275	2275	0
173	20230705	181600	13375545	2275	2275	2275	2275	0
174	20230705	181500	13375545	2275	2275	2275	2275	0
175	20230705	181400	13375545	2275	2275	2275	2275	0
176	20230705	181300	13375545	2275	2275	2275	2275	0
177	20230705	181200	13375545	2275	2275	2275	2275	0
178	20230705	181100	13375545	2275	2275	2275	2275	0
179	20230705	181000	13375545	2275	2275	2275	2275	0
180	20230705	180900	13375545	2275	2275	2275	2275	0
181	20230705	180800	13375545	2275	2275	2275	2275	0
182	20230705	180700	13375545	2275	2275	2275	2275	50
183	20230705	180600	13375545	2275	2275	2275	2275	0
184	20230705	180500	13375545	2275	2275	2275	2275	0
185	20230705	180400	13375545	2275	2275	2275	2275	0
186	20230705	180300	13375545	2275	2275	2275	2275	0
187	20230705	180200	13375545	2275	2275	2275	2275	0
188	20230705	180100	13375545	2275	2275	2275	2275	0
189	20230705	180000	13375545	2275	2275	2275	2275	0
190	20230705	175900	13375545	2275	2275	2275	2275	0
191	20230705	175800	13375545	2275	2275	2275	2275	0
192	20230705	175700	13375545	2275	2275	2275	2275	0
193	20230705	175600	13375545	2275	2275	2275	2275	0
194	20230705	175500	13375545	2275	2275	2275	2275	0
195	20230705	175400	13375545	2275	2275	2275	2275	0
196	20230705	175300	13375545	2275	2275	2275	2275	0
197	20230705	175200	13375545	2275	2275	2275	2275	0
198	20230705	175100	13375545	2275	2275	2275	2275	0
199	20230705	175000	13375545	2275	2275	2275	2275	0
200	20230705	174900	13375545	2275	2275	2275	2275	0
201	20230705	174800	13375545	2275	2275	2275	2275	0
202	20230705	174700	13375545	2275	2275	2275	2275	0
203	20230705	174600	13375545	2275	2275	2275	2275	0
204	20230705	174500	13375545	2275	2275	2275	2275	0
205	20230705	174400	13375545	2275	2275	2275	2275	0
206	20230705	174300	13375545	2275	2275	2275	2275	0
207	20230705	174200	13375545	2275	2275	2275	2275	0
208	20230705	174100	13375545	2275	2275	2275	2275	0
209	20230705	174000	13375545	2275	2275	2275	2275	0
210	20230705	173900	13375545	2275	2275	2275	2275	0
211	20230705	173800	13375545	2275	2275	2275	2275	0
212	20230705	173700	13375545	2275	2275	2275	2275	50
213	20230705	173600	13375545	2275	2275	2275	2275	0
214	20230705	173500	13375545	2275	2275	2275	2275	0
215	20230705	173400	13375545	2275	2275	2275	2275	0
216	20230705	173300	13375545	2275	2275	2275	2275	0
217	20230705	173200	13375545	2275	2275	2275	2275	0
218	20230705	173100	13375545	2275	2275	2275	2275	0
219	20230705	173000	13375545	2275	2275	2275	2275	0
220	20230705	172900	13375545	2275	2275	2275	2275	0
221	20230705	172800	13375545	2275	2275	2275	2275	0
222	20230705	172700	13375545	2275	2275	2275	2275	0
223	20230705	172600	13375545	2275	2275	2275	2275	0
224	20230705	172500	13375545	2275	2275	2275	2275	0
225	20230705	172400	13375545	2275	2275	2275	2275	0
226	20230705	172300	13375545	2275	2275	2275	2275	0
227	20230705	172200	13375545	2275	2275	2275	2275	0
228	20230705	172100	13375545	2275	2275	2275	2275	0
229	20230705	172000	13375545	2275	2275	2275	2275	0
230	20230705	171900	13375545	2275	2275	2275	2275	0
231	20230705	171800	13375545	2275	2275	2275	2275	0
232	20230705	171700	13375545	2275	2275	2275	2275	0
233	20230705	171600	13375545	2275	2275	2275	2275	0
234	20230705	171500	13375545	2275	2275	2275	2275	0
235	20230705	171400	13375545	2275	2275	2275	2275	0
236	20230705	171300	13375545	2275	2275	2275	2275	0
237	20230705	171200	13375545	2275	2275	2275	2275	0
238	20230705	171100	13375545	2275	2275	2275	2275	0
239	20230705	171000	13375545	2275	2275	2275	2275	0
240	20230705	170900	13375545	2275	2275	2275	2275	0
241	20230705	170800	13375545	2275	2275	2275	2275	0
242	20230705	170700	13375545	2275	2275	2275	2275	50
243	20230705	170600	13375545	2275	2275	2275	2275	0
244	20230705	170500	13375545	2275	2275	2275	2275	0
245	20230705	170400	13375545	2275	2275	2275	2275	0
246	20230705	170300	13375545	2275	2275	2275	2275	0
247	20230705	170200	13375545	2275	2275	2275	2275	0
248	20230705	170100	13375545	2275	2275	2275	2275	0
249	20230705	170000	13375545	2275	2275	2275	2275	0
250	20230705	165900	13375545	2275	2275	2275	2275	0
251	20230705	165800	13375545	2275	2275	2275	2275	0
252	20230705	165700	13375545	2275	2275	2275	2275	0
253	20230705	165600	13375545	2275	2275	2275	2275	0
254	20230705	165500	13375545	2275	2275	2275	2275	0
255	20230705	165400	13375545	2275	2275	2275	2275	0
256	20230705	165300	13375545	2275	2275	2275	2275	0
257	20230705	165200	13375545	2275	2275	2275	2275	0
258	20230705	165100	13375545	2275	2275	2275	2275	0
259	20230705	165000	13375545	2275	2275	2275	2275	0
260	20230705	164900	13375545	2275	2275	2275	2275	0
261	20230705	164800	13375545	2275	2275	2275	2275	0
262	20230705	164700	13375545	2275	2275	2275	2275	0
263	20230705	164600	13375545	2275	2275	2275	2275	0
264	20230705	164500	13375545	2275	2275	2275	2275	0
265	20230705	164400	13375545	2275	2275	2275	2275	0
266	20230705	164300	13375545	2275	2275	2275	2275	0
267	20230705	164200	13375545	2275	2275	2275	2275	0
268	20230705	164100	13375545	2275	2275	2275	2275	0
269	20230705	164000	13375545	2275	2275	2275	2275	0
270	20230705	163900	13375545	2275	2275	2275	2275	0
271	20230705	163800	13375545	2275	2275	2275	2275	0
272	20230705	163700	13375545	2275	2275	2275	2275	50
273	20230705	163600	13375545	2275	2275	2275	2275	0
274	20230705	163500	13375545	2275	2275	2275	2275	0
275	20230705	163400	13375545	2275	2275	2275	2275	0
276	20230705	163300	13375545	2275	2275	2275	2275	0
277	20230705	163200	13375545	2275	2275	2275	2275	0
278	20230705	163100	13375545	2275	2275	2275	2275	0
279	20230705	163000	13375545	2275	2275	2275	2275	0
280	20230705	162900	13375545	2275	2275	2275	2275	0
281	20230705	162800	13375545	2275	2275	2275	2275	0
282	20230705	162700	13375545	2275	2275	2275	2275	0
283	20230705	162600	13375545	2275	2275	2275	2275	0
284	20230705	162500	13375545	2275	2275	2275	2275	0
285	20230705	162400	13375545	2275	2275	2275	2275	0
286	20230705	162300	13375545	2275	2275	2275	2275	0
287	20230705	162200	13375545	2275	2275	2275	2275	0
288	20230705	162100	13375545	2275	2275	2275	2275	0
289	20230705	162000	13375545	2275	2275	2275	2275	0
290	20230705	161900	13375545	2275	2275	2275	2275	0
291	20230705	161800	13375545	2275	2275	2275	2275	0
292	20230705	161700	13375545	2275	2275	2275	2275	0
293	20230705	161600	13375545	2275	2275	2275	2275	0
294	20230705	161500	13375545	2275	2275	2275	2275	0
295	20230705	161400	13375545	2275	2275	2275	2275	0
296	20230705	161300	13375545	2275	2275	2275	2275	0
297	20230705	161200	13375545	2275	2275	2275	2275	0
298	20230705	161100	13375545	2275	2275	2275	2275	0
299	20230705	161000	13375545	2275	2275	2275	2275	0
300	20230705	160900	13375545	2275	2275	2275	2275	0
301	20230705	160800	13375545	2275	2275	2275	2275	0
302	20230705	160700	13375545	2275	2275	2275	2275	50
303	20230705	160600	13375545	2275	2275	2275	2275	0
304	20230705	160500	13375545	2275	2275	2275	2275	0
305	20230705	160400	13375545	2275	2275	2275	2275	0
306	20230705	160300	13375545	2275	2275	2275	2275	0
307	20230705	160200	13375545	2275	2275	2275	2275	0
308	20230705	160100	13375545	2275	2275	2275	2275	0
309	20230705	160000	13375545	2275	2275	2275	2275	0
310	20230705	155900	13375545	2275	2275	2275	2275	0
311	20230705	155800	13375545	2275	2275	2275	2275	0
312	20230705	155700	13375545	2275	2275	2275	2275	0
313	20230705	155600	13375545	2275	2275	2275	2275	0
314	20230705	155500	13375545	2275	2275	2275	2275	0
315	20230705	155400	13375545	2275	2275	2275	2275	0
316	20230705	155300	13375545	2275	2275	2275	2275	0
317	20230705	155200	13375545	2275	2275	2275	2275	0
318	20230705	155100	13375545	2275	2275	2275	2275	0
319	20230705	155000	13375545	2275	2275	2275	2275	0
320	20230705	154900	13375545	2275	2275	2275	2275	0
321	20230705	154800	13375545	2275	2275	2275	2275	0
322	20230705	154700	13375545	2275	2275	2275	2275	0
323	20230705	154600	13375545	2275	2275	2275	2275	0
324	20230705	154500	13375545	2275	2275	2275	2275	0
325	20230705	154400	13375545	2275	2275	2275	2275	0
326	20230705	154300	13375545	2275	2275	2275	2275	0
327	20230705	154200	13375545	2275	2275	2275	2275	0
328	20230705	154100	13375545	2275	2275	2275	2275	0
329	20230705	154000	13375545	2275	2275	2275	2275	0
330	20230705	153900	13375545	2275	2275	2275	2275	0
331	20230705	153800	13375545	2275	2275	2275	2275	0
332	20230705	153700	13375545	2275	2275	2275	2275	50
333	20230705	153600	13375545	2275	2275	2275	2275	0
334	20230705	153500	13375545	2275	2275	2275	2275	0
335	20230705	153400	13375545	2275	2275	2275	2275	0
336	20230705	153300	13375545	2275	2275	2275	2275	0
337	20230705	153200	13375545	2275	2275	2275	2275	0
338	20230705	153100	13375545	2275	2275	2275	2275	0
339	20230705	153000	13375545	2275	2275	2275	2275	50
340	20230705	152900	13261795	2275	2275	2275	2275	0
341	20230705	152800	13261795	2275	2275	2275	2275	0
342	20230705	152700	13261795	2275	2275	2275	2275	0
343	20230705	152600	13261795	2275	2275	2275	2275	0
344	20230705	152500	13261795	2275	2275	2275	2275	0
345	20230705	152400	13261795	2275	2275	2275	2275	0
346	20230705	152300	13261795	2275	2275	2275	2275	0
347	20230705	152200	13261795	2275	2275	2275	2275	0
348	20230705	152100	13261795	2275	2275	2275	2275	0
349	20230705	152000	13261795	2275	2275	2275	2275	0
350	20230705	151900	13261795	2275	2275	2275	2275	0
351	20230705	151800	13261795	2275	2275	2275	2275	21
352	20230705	151700	13214020	2280	2280	2280	2280	0
353	20230705	151600	13214020	2280	2275	2280	2275	33
354	20230705	151500	13138940	2275	2275	2275	2275	7
355	20230705	151400	13123015	2275	2275	2275	2275	14
356	20230705	151300	13091165	2275	2275	2275	2275	7
357	20230705	151200	13075240	2280	2280	2280	2280	1
358	20230705	151100	13072960	2275	2275	2275	2275	14
359	20230705	151000	13041110	2275	2275	2275	2275	7
360	20230705	150900	13025185	2275	2275	2275	2275	0
361	20230705	150800	13025185	2275	2275	2275	2275	500
362	20230705	150700	11887685	2275	2275	2275	2275	20
363	20230705	150600	11842185	2275	2275	2275	2275	0
364	20230705	150500	11842185	2275	2275	2275	2275	6
365	20230705	150400	11828535	2275	2275	2275	2275	14
366	20230705	150300	11796685	2275	2275	2275	2275	0
367	20230705	150200	11796685	2275	2275	2275	2275	7
368	20230705	150100	11780760	2275	2275	2275	2275	0
369	20230705	150000	11780760	2275	2275	2275	2275	21
370	20230705	145900	11732985	2275	2275	2275	2275	0
371	20230705	145800	11732985	2275	2275	2275	2275	0
372	20230705	145700	11732985	2275	2275	2275	2275	21
373	20230705	145600	11685210	2275	2275	2275	2275	0
374	20230705	145500	11685210	2275	2275	2275	2275	21
375	20230705	145400	11637435	2280	2280	2280	2280	0
376	20230705	145300	11637435	2280	2280	2280	2280	0
377	20230705	145200	11637435	2280	2275	2280	2275	7
378	20230705	145100	11621505	2275	2275	2275	2275	0
379	20230705	145000	11621505	2275	2275	2275	2275	14
380	20230705	144900	11589655	2275	2275	2275	2275	6
381	20230705	144800	11576005	2275	2275	2275	2275	0
382	20230705	144700	11576005	2275	2275	2275	2275	21
383	20230705	144600	11528230	2275	2275	2275	2275	0
384	20230705	144500	11528230	2275	2275	2275	2275	0
385	20230705	144400	11528230	2275	2275	2275	2275	7
386	20230705	144300	11512305	2275	2275	2275	2275	14
387	20230705	144200	11480455	2275	2275	2275	2275	7
388	20230705	144100	11464530	2275	2275	2275	2275	0
389	20230705	144000	11464530	2275	2270	2275	2270	16
390	20230705	143900	11428200	2270	2270	2270	2270	6
391	20230705	143800	11414580	2270	2270	2270	2270	0
392	20230705	143700	11414580	2270	2270	2270	2270	21
393	20230705	143600	11366910	2270	2270	2270	2270	0
394	20230705	143500	11366910	2270	2270	2270	2270	0
395	20230705	143400	11366910	2270	2270	2270	2270	7
396	20230705	143300	11351020	2270	2270	2270	2270	14
397	20230705	143200	11319240	2270	2270	2270	2270	7
398	20230705	143100	11303350	2270	2270	2270	2270	0
399	20230705	143000	11303350	2270	2270	2270	2270	14
400	20230705	142900	11271570	2270	2270	2270	2270	7
401	20230705	142800	11255680	2270	2270	2270	2270	0
402	20230705	142700	11255680	2270	2270	2270	2270	6
403	20230705	142600	11242060	2270	2270	2270	2270	14
404	20230705	142500	11210280	2270	2270	2270	2270	0
405	20230705	142400	11210280	2270	2270	2270	2270	7
406	20230705	142300	11194390	2270	2270	2270	2270	14
407	20230705	142200	11162610	2270	2270	2270	2270	0
408	20230705	142100	11162610	2270	2270	2270	2270	7
409	20230705	142000	11146720	2270	2270	2270	2270	0
410	20230705	141900	11146720	2270	2270	2270	2270	21
411	20230705	141800	11099050	2270	2270	2270	2270	0
412	20230705	141700	11099050	2270	2270	2270	2270	0
413	20230705	141600	11099050	2270	2270	2270	2270	20
414	20230705	141500	11053650	2270	2270	2270	2270	0
415	20230705	141400	11053650	2270	2270	2270	2270	6
416	20230705	141300	11040030	2270	2270	2270	2270	15
417	20230705	141200	11005980	2270	2270	2270	2270	0
418	20230705	141100	11005980	2270	2270	2270	2270	7
419	20230705	141000	10990090	2270	2270	2270	2270	0
420	20230705	140900	10990090	2270	2270	2270	2270	21
421	20230705	140800	10942420	2270	2270	2270	2270	0
422	20230705	140700	10942420	2270	2270	2270	2270	0
423	20230705	140600	10942420	2270	2270	2270	2270	20
424	20230705	140500	10897020	2270	2270	2270	2270	0
425	20230705	140400	10897020	2270	2270	2270	2270	7
426	20230705	140300	10881130	2270	2270	2270	2270	0
427	20230705	140200	10881130	2270	2270	2270	2270	14
428	20230705	140100	10849350	2270	2270	2270	2270	7
429	20230705	140000	10833460	2270	2270	2270	2270	0
430	20230705	135900	10833460	2270	2270	2270	2270	14
431	20230705	135800	10801680	2270	2270	2270	2270	6
432	20230705	135700	10788060	2270	2270	2270	2270	0
433	20230705	135600	10788060	2270	2270	2270	2270	20
434	20230705	135500	10742660	2270	2270	2270	2270	0
435	20230705	135400	10742660	2270	2270	2270	2270	0
436	20230705	135300	10742660	2270	2270	2270	2270	6
437	20230705	135200	10729040	2270	2270	2270	2270	14
438	20230705	135100	10697260	2270	2270	2270	2270	6
439	20230705	135000	10683640	2270	2270	2270	2270	0
440	20230705	134900	10683640	2270	2270	2270	2270	14
441	20230705	134800	10651860	2270	2270	2270	2270	7
442	20230705	134700	10635970	2270	2270	2270	2270	19
443	20230705	134600	10592840	2275	2280	2280	2275	2
444	20230705	134500	10588285	2285	2285	2285	2285	0
445	20230705	134400	10588285	2285	2285	2285	2285	1
446	20230705	134300	10586000	2275	2270	2275	2270	9
447	20230705	134200	10565560	2270	2270	2270	2270	14
448	20230705	134100	10533780	2270	2270	2270	2270	6
449	20230705	134000	10520160	2270	2270	2270	2270	0
450	20230705	133900	10520160	2270	2270	2270	2270	0
451	20230705	133800	10520160	2270	2270	2270	2270	20
452	20230705	133700	10474760	2270	2270	2270	2270	0
453	20230705	133600	10474760	2270	2270	2270	2270	7
454	20230705	133500	10458870	2270	2270	2270	2270	14
455	20230705	133400	10427090	2270	2270	2270	2270	0
456	20230705	133300	10427090	2270	2270	2270	2270	7
457	20230705	133200	10411200	2270	2270	2270	2270	14
458	20230705	133100	10379420	2270	2270	2270	2270	0
459	20230705	133000	10379420	2270	2270	2270	2270	7
460	20230705	132900	10363530	2270	2270	2270	2270	0
461	20230705	132800	10363530	2270	2270	2270	2270	21
462	20230705	132700	10315860	2270	2270	2270	2270	0
463	20230705	132600	10315860	2270	2270	2270	2270	0
464	20230705	132500	10315860	2270	2270	2270	2270	21
465	20230705	132400	10268190	2270	2270	2270	2270	0
466	20230705	132300	10268190	2270	2270	2270	2270	7
467	20230705	132200	10252300	2270	2270	2270	2270	0
468	20230705	132100	10252300	2270	2270	2270	2270	14
469	20230705	132000	10220520	2270	2270	2270	2270	21
470	20230705	131900	10172850	2270	2270	2270	2270	5
471	20230705	131800	10161500	2280	2280	2280	2280	1
472	20230705	131700	10159220	2280	2280	2280	2280	0
473	20230705	131600	10159220	2280	2280	2280	2280	0
474	20230705	131500	10159220	2280	2270	2280	2270	22
475	20230705	131400	10109270	2270	2270	2270	2270	0
476	20230705	131300	10109270	2270	2270	2270	2270	7
477	20230705	131200	10093380	2270	2270	2270	2270	0
478	20230705	131100	10093380	2270	2270	2270	2270	14
479	20230705	131000	10061600	2270	2270	2270	2270	7
480	20230705	130900	10045710	2270	2270	2270	2270	0
481	20230705	130800	10045710	2270	2270	2270	2270	14
482	20230705	130700	10013930	2270	2270	2270	2270	7
483	20230705	130600	9998040	2270	2270	2270	2270	0
484	20230705	130500	9998040	2270	2270	2270	2270	6
485	20230705	130400	9984420	2270	2270	2270	2270	14
486	20230705	130300	9952640	2270	2270	2270	2270	0
487	20230705	130200	9952640	2270	2270	2270	2270	7
488	20230705	130100	9936750	2270	2270	2270	2270	14
489	20230705	130000	9904970	2270	2270	2270	2270	7
490	20230705	125900	9889080	2270	2270	2270	2270	0
491	20230705	125800	9889080	2270	2270	2270	2270	0
492	20230705	125700	9889080	2270	2270	2270	2270	21
493	20230705	125600	9841410	2270	2270	2270	2270	0
494	20230705	125500	9841410	2270	2270	2270	2270	7
495	20230705	125400	9825520	2270	2270	2270	2270	14
496	20230705	125300	9793740	2270	2270	2270	2270	0
497	20230705	125200	9793740	2270	2270	2270	2270	7
498	20230705	125100	9777850	2270	2270	2270	2270	14
499	20230705	125000	9746070	2270	2270	2270	2270	6
500	20230705	124900	9732450	2270	2270	2270	2270	0
501	20230705	124800	9732450	2270	2270	2270	2270	0
502	20230705	124700	9732450	2270	2270	2270	2270	21
503	20230705	124600	9684780	2270	2270	2270	2270	0
504	20230705	124500	9684780	2270	2270	2270	2270	7
505	20230705	124400	9668890	2270	2270	2270	2270	14
506	20230705	124300	9637110	2270	2270	2270	2270	0
507	20230705	124200	9637110	2270	2270	2270	2270	6
508	20230705	124100	9623490	2270	2270	2270	2270	0
509	20230705	124000	9623490	2270	2270	2270	2270	14
510	20230705	123900	9591710	2270	2270	2270	2270	7
511	20230705	123800	9575820	2270	2270	2270	2270	0
512	20230705	123700	9575820	2270	2270	2270	2270	21
513	20230705	123600	9528150	2270	2270	2270	2270	0
514	20230705	123500	9528150	2270	2270	2270	2270	0
515	20230705	123400	9528150	2270	2270	2270	2270	21
516	20230705	123300	9480480	2270	2270	2270	2270	0
517	20230705	123200	9480480	2270	2270	2270	2270	7
518	20230705	123100	9464590	2270	2270	2270	2270	0
519	20230705	123000	9464590	2270	2270	2270	2270	14
520	20230705	122900	9432810	2270	2270	2270	2270	7
521	20230705	122800	9416920	2270	2270	2270	2270	0
522	20230705	122700	9416920	2270	2270	2270	2270	21
523	20230705	122600	9369250	2270	2270	2270	2270	69
524	20230705	122500	9212620	2270	2270	2270	2270	0
525	20230705	122400	9212620	2270	2270	2270	2270	7
526	20230705	122300	9196730	2270	2270	2270	2270	14
527	20230705	122200	9164950	2270	2270	2270	2270	7
528	20230705	122100	9149060	2270	2270	2270	2270	0
529	20230705	122000	9149060	2270	2270	2270	2270	14
530	20230705	121900	9117280	2270	2270	2270	2270	7
531	20230705	121800	9101390	2270	2270	2270	2270	0
532	20230705	121700	9101390	2270	2270	2270	2270	0
533	20230705	121600	9101390	2270	2270	2270	2270	20
534	20230705	121500	9055990	2270	2270	2270	2270	0
535	20230705	121400	9055990	2270	2270	2270	2270	7
536	20230705	121300	9040100	2270	2270	2270	2270	14
537	20230705	121200	9008320	2270	2270	2270	2270	0
538	20230705	121100	9008320	2270	2270	2270	2270	7
539	20230705	121000	8992430	2270	2270	2270	2270	14
540	20230705	120900	8960650	2270	2270	2270	2270	7
541	20230705	120800	8944760	2270	2270	2270	2270	0
542	20230705	120700	8944760	2270	2270	2270	2270	0
543	20230705	120600	8944760	2270	2270	2270	2270	21
544	20230705	120500	8897090	2270	2270	2270	2270	0
545	20230705	120400	8897090	2270	2270	2270	2270	7
546	20230705	120300	8881200	2270	2270	2270	2270	14
547	20230705	120200	8849420	2270	2270	2270	2270	0
548	20230705	120100	8849420	2270	2270	2270	2270	7
549	20230705	120000	8833530	2270	2270	2270	2270	0
550	20230705	115900	8833530	2270	2270	2270	2270	21
551	20230705	115800	8785860	2270	2270	2270	2270	0
552	20230705	115700	8785860	2270	2270	2270	2270	0
553	20230705	115600	8785860	2270	2270	2270	2270	21
554	20230705	115500	8738190	2270	2270	2270	2270	0
555	20230705	115400	8738190	2270	2270	2270	2270	7
556	20230705	115300	8722300	2270	2270	2270	2270	14
557	20230705	115200	8690520	2270	2270	2270	2270	0
558	20230705	115100	8690520	2270	2270	2270	2270	7
559	20230705	115000	8674630	2270	2270	2270	2270	0
560	20230705	114900	8674630	2270	2270	2270	2270	14
561	20230705	114800	8642850	2270	2270	2270	2270	7
562	20230705	114700	8626960	2270	2270	2270	2270	0
563	20230705	114600	8626960	2270	2270	2270	2270	21
564	20230705	114500	8579290	2270	2270	2270	2270	0
565	20230705	114400	8579290	2270	2270	2270	2270	0
566	20230705	114300	8579290	2270	2270	2270	2270	7
567	20230705	114200	8563400	2270	2270	2270	2270	14
568	20230705	114100	8531620	2270	2270	2270	2270	7
569	20230705	114000	8515730	2270	2270	2270	2270	0
570	20230705	113900	8515730	2270	2270	2270	2270	14
571	20230705	113800	8483950	2270	2270	2270	2270	7
572	20230705	113700	8468060	2270	2270	2270	2270	0
573	20230705	113600	8468060	2270	2270	2270	2270	7
574	20230705	113500	8452170	2270	2270	2270	2270	14
575	20230705	113400	8420390	2270	2270	2270	2270	0
576	20230705	113300	8420390	2270	2270	2270	2270	7
577	20230705	113200	8404500	2270	2270	2270	2270	14
578	20230705	113100	8372720	2270	2270	2270	2270	7
579	20230705	113000	8356830	2270	2270	2270	2270	0
580	20230705	112900	8356830	2270	2270	2270	2270	14
581	20230705	112800	8325050	2270	2270	2270	2270	6
582	20230705	112700	8311430	2270	2270	2270	2270	0
583	20230705	112600	8311430	2270	2270	2270	2270	6
584	20230705	112500	8297810	2270	2270	2270	2270	14
585	20230705	112400	8266030	2270	2270	2270	2270	19
586	20230705	112300	8222900	2280	2280	2280	2280	2
587	20230705	112200	8218340	2285	2285	2285	2285	0
588	20230705	112100	8218340	2285	2270	2285	2270	9
589	20230705	112000	8197885	2270	2270	2270	2270	0
590	20230705	111900	8197885	2270	2270	2270	2270	0
591	20230705	111800	8197885	2270	2270	2270	2270	21
592	20230705	111700	8150215	2270	2270	2270	2270	0
593	20230705	111600	8150215	2270	2270	2270	2270	0
594	20230705	111500	8150215	2270	2270	2270	2270	21
595	20230705	111400	8102545	2270	2270	2270	2270	0
596	20230705	111300	8102545	2270	2270	2270	2270	7
597	20230705	111200	8086655	2270	2270	2270	2270	14
598	20230705	111100	8054875	2270	2270	2270	2270	0
599	20230705	111000	8054875	2270	2270	2270	2270	7
600	20230705	110900	8038985	2270	2270	2270	2270	0
601	20230705	110800	8038985	2270	2270	2270	2270	21
602	20230705	110700	7991315	2270	2270	2270	2270	0
603	20230705	110600	7991315	2270	2270	2270	2270	0
604	20230705	110500	7991315	2270	2270	2270	2270	21
605	20230705	110400	7943645	2270	2270	2270	2270	0
606	20230705	110300	7943645	2270	2270	2270	2270	0
607	20230705	110200	7943645	2270	2270	2270	2270	0
608	20230705	110100	7943645	2270	2270	2270	2270	14
609	20230705	110000	7911865	2270	2270	2270	2270	0
610	20230705	105900	7911865	2270	2270	2270	2270	0
611	20230705	105800	7911865	2270	2270	2270	2270	14
612	20230705	105700	7880085	2270	2270	2270	2270	0
613	20230705	105600	7880085	2270	2270	2270	2270	0
614	20230705	105500	7880085	2270	2270	2270	2270	0
615	20230705	105400	7880085	2270	2270	2270	2270	14
616	20230705	105300	7848305	2270	2270	2270	2270	0
617	20230705	105200	7848305	2270	2270	2270	2270	0
618	20230705	105100	7848305	2270	2270	2270	2270	14
619	20230705	105000	7816525	2270	2270	2270	2270	0
620	20230705	104900	7816525	2270	2270	2270	2270	0
621	20230705	104800	7816525	2270	2270	2270	2270	14
622	20230705	104700	7784745	2270	2270	2270	2270	0
623	20230705	104600	7784745	2270	2270	2270	2270	0
624	20230705	104500	7784745	2270	2270	2270	2270	0
625	20230705	104400	7784745	2270	2270	2270	2270	14
626	20230705	104300	7752965	2270	2270	2270	2270	0
627	20230705	104200	7752965	2270	2270	2270	2270	0
628	20230705	104100	7752965	2270	2270	2270	2270	14
629	20230705	104000	7721185	2270	2270	2270	2270	0
630	20230705	103900	7721185	2270	2270	2270	2270	0
631	20230705	103800	7721185	2270	2270	2270	2270	0
632	20230705	103700	7721185	2270	2270	2270	2270	14
633	20230705	103600	7689405	2270	2270	2270	2270	0
634	20230705	103500	7689405	2270	2270	2270	2270	0
635	20230705	103400	7689405	2270	2270	2270	2270	14
636	20230705	103300	7657625	2270	2270	2270	2270	0
637	20230705	103200	7657625	2270	2270	2270	2270	0
638	20230705	103100	7657625	2270	2275	2275	2270	2614
639	20230705	103000	1723760	2275	2275	2275	2275	0
640	20230705	102900	1723760	2275	2275	2275	2275	0
641	20230705	102800	1723760	2275	2275	2275	2275	0
642	20230705	102700	1723760	2275	2275	2275	2275	14
643	20230705	102600	1691910	2275	2275	2275	2275	0
644	20230705	102500	1691910	2275	2275	2275	2275	0
645	20230705	102400	1691910	2275	2275	2275	2275	14
646	20230705	102300	1660060	2275	2275	2275	2275	0
647	20230705	102200	1660060	2275	2275	2275	2275	0
648	20230705	102100	1660060	2275	2275	2275	2275	0
649	20230705	102000	1660060	2275	2275	2275	2275	14
650	20230705	101900	1628210	2275	2275	2275	2275	0
651	20230705	101800	1628210	2275	2275	2275	2275	0
652	20230705	101700	1628210	2275	2275	2275	2275	14
653	20230705	101600	1596360	2275	2275	2275	2275	0
654	20230705	101500	1596360	2275	2275	2275	2275	0
655	20230705	101400	1596360	2275	2275	2275	2275	14
656	20230705	101300	1564510	2275	2275	2275	2275	0
657	20230705	101200	1564510	2275	2275	2275	2275	0
658	20230705	101100	1564510	2275	2275	2275	2275	0
659	20230705	101000	1564510	2275	2275	2275	2275	14
660	20230705	100900	1532660	2275	2275	2275	2275	0
661	20230705	100800	1532660	2275	2275	2275	2275	0
662	20230705	100700	1532660	2275	2275	2275	2275	14
663	20230705	100600	1500810	2275	2275	2275	2275	0
664	20230705	100500	1500810	2275	2275	2275	2275	0
665	20230705	100400	1500810	2275	2275	2275	2275	36
666	20230705	100300	1418910	2270	2270	2270	2270	14
667	20230705	100200	1387130	2270	2270	2270	2270	0
668	20230705	100100	1387130	2270	2270	2270	2270	0
669	20230705	100000	1387130	2270	2270	2270	2270	14
670	20230705	095900	1355350	2270	2270	2270	2270	0
671	20230705	095800	1355350	2270	2270	2270	2270	0
672	20230705	095700	1355350	2270	2270	2270	2270	14
673	20230705	095600	1323570	2270	2270	2270	2270	0
674	20230705	095500	1323570	2270	2270	2270	2270	0
675	20230705	095400	1323570	2270	2270	2270	2270	0
676	20230705	095300	1323570	2270	2270	2270	2270	14
677	20230705	095200	1291790	2270	2270	2270	2270	0
678	20230705	095100	1291790	2270	2270	2270	2270	0
679	20230705	095000	1291790	2270	2270	2270	2270	14
680	20230705	094900	1260010	2270	2270	2270	2270	12
681	20230705	094800	1232770	2270	2270	2270	2270	0
682	20230705	094700	1232770	2270	2270	2270	2270	0
683	20230705	094600	1232770	2270	2270	2270	2270	14
684	20230705	094500	1200990	2270	2270	2270	2270	0
685	20230705	094400	1200990	2270	2270	2270	2270	0
686	20230705	094300	1200990	2270	2270	2270	2270	14
687	20230705	094200	1169210	2265	2265	2265	2265	0
688	20230705	094100	1169210	2265	2265	2265	2265	0
689	20230705	094000	1169210	2265	2265	2265	2265	14
690	20230705	093900	1137500	2275	2275	2275	2275	0
691	20230705	093800	1137500	2275	2275	2275	2275	0
692	20230705	093700	1137500	2275	2275	2275	2275	0
693	20230705	093600	1137500	2275	2275	2275	2275	0
694	20230705	093500	1137500	2275	2275	2275	2275	0
695	20230705	093400	1137500	2275	2275	2275	2275	0
696	20230705	093300	1137500	2275	2275	2275	2275	0
697	20230705	093200	1137500	2275	2275	2275	2275	0
698	20230705	093100	1137500	2275	2275	2275	2275	0
699	20230705	093000	1137500	2275	2275	2275	2275	0
700	20230705	092900	1137500	2275	2275	2275	2275	0
701	20230705	092800	1137500	2275	2275	2275	2275	0
702	20230705	092700	1137500	2275	2275	2275	2275	0
703	20230705	092600	1137500	2275	2275	2275	2275	0
704	20230705	092500	1137500	2275	2275	2275	2275	0
705	20230705	092400	1137500	2275	2275	2275	2275	0
706	20230705	092300	1137500	2275	2275	2275	2275	0
707	20230705	092200	1137500	2275	2275	2275	2275	0
708	20230705	092100	1137500	2275	2275	2275	2275	0
709	20230705	092000	1137500	2275	2275	2275	2275	0
710	20230705	091900	1137500	2275	2275	2275	2275	0
711	20230705	091800	1137500	2275	2275	2275	2275	0
712	20230705	091700	1137500	2275	2275	2275	2275	0
713	20230705	091600	1137500	2275	2275	2275	2275	0
714	20230705	091500	1137500	2275	2275	2275	2275	0
715	20230705	091400	1137500	2275	2275	2275	2275	0
716	20230705	091300	1137500	2275	2275	2275	2275	0
717	20230705	091200	1137500	2275	2275	2275	2275	0
718	20230705	091100	1137500	2275	2275	2275	2275	0
719	20230705	091000	1137500	2275	2275	2275	2275	0
720	20230705	090900	1137500	2275	2275	2275	2275	0
721	20230705	090800	1137500	2275	2275	2275	2275	0
722	20230705	090700	1137500	2275	2275	2275	2275	500
723	20230705	090600	0	2275	2275	2275	2275	0
724	20230705	090500	0	2275	2275	2275	2275	0
725	20230705	090400	0	2275	2275	2275	2275	0
726	20230705	090300	0	2275	2275	2275	2275	0
727	20230705	090200	0	2275	2275	2275	2275	0
728	20230705	090100	0	2275	2275	2275	2275	0
729	20230705	090000	0	2275	2275	2275	2275	0