KissMeData/073190/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	194000	167018240	2400	2400	2400	2400	2378
3	20230714	193900	167018240	2400	2400	2400	2400	0
4	20230714	193800	167018240	2400	2400	2400	2400	0
5	20230714	193700	167018240	2400	2400	2400	2400	0
6	20230714	193600	167018240	2400	2400	2400	2400	0
7	20230714	193500	167018240	2400	2400	2400	2400	0
8	20230714	193400	167018240	2400	2400	2400	2400	0
9	20230714	193300	167018240	2400	2400	2400	2400	0
10	20230714	193200	167018240	2400	2400	2400	2400	0
11	20230714	193100	167018240	2400	2400	2400	2400	0
12	20230714	193000	167018240	2400	2400	2400	2400	0
13	20230714	192900	167018240	2400	2400	2400	2400	0
14	20230714	192800	167018240	2400	2400	2400	2400	0
15	20230714	192700	167018240	2400	2400	2400	2400	0
16	20230714	192600	167018240	2400	2400	2400	2400	0
17	20230714	192500	167018240	2400	2400	2400	2400	0
18	20230714	192400	167018240	2400	2400	2400	2400	0
19	20230714	192300	167018240	2400	2400	2400	2400	0
20	20230714	192200	167018240	2400	2400	2400	2400	0
21	20230714	192100	167018240	2400	2400	2400	2400	0
22	20230714	192000	167018240	2400	2400	2400	2400	0
23	20230714	191900	167018240	2400	2400	2400	2400	0
24	20230714	191800	167018240	2400	2400	2400	2400	0
25	20230714	191700	167018240	2400	2400	2400	2400	0
26	20230714	191600	167018240	2400	2400	2400	2400	0
27	20230714	191500	167018240	2400	2400	2400	2400	0
28	20230714	191400	167018240	2400	2400	2400	2400	0
29	20230714	191300	167018240	2400	2400	2400	2400	0
30	20230714	191200	167018240	2400	2400	2400	2400	0
31	20230714	191100	167018240	2400	2400	2400	2400	0
32	20230714	191000	167018240	2400	2400	2400	2400	2378
33	20230714	190900	167018240	2400	2400	2400	2400	0
34	20230714	190800	167018240	2400	2400	2400	2400	0
35	20230714	190700	167018240	2400	2400	2400	2400	0
36	20230714	190600	167018240	2400	2400	2400	2400	0
37	20230714	190500	167018240	2400	2400	2400	2400	0
38	20230714	190400	167018240	2400	2400	2400	2400	0
39	20230714	190300	167018240	2400	2400	2400	2400	0
40	20230714	190200	167018240	2400	2400	2400	2400	0
41	20230714	190100	167018240	2400	2400	2400	2400	0
42	20230714	190000	167018240	2400	2400	2400	2400	0
43	20230714	185900	167018240	2400	2400	2400	2400	0
44	20230714	185800	167018240	2400	2400	2400	2400	0
45	20230714	185700	167018240	2400	2400	2400	2400	0
46	20230714	185600	167018240	2400	2400	2400	2400	0
47	20230714	185500	167018240	2400	2400	2400	2400	0
48	20230714	185400	167018240	2400	2400	2400	2400	0
49	20230714	185300	167018240	2400	2400	2400	2400	0
50	20230714	185200	167018240	2400	2400	2400	2400	0
51	20230714	185100	167018240	2400	2400	2400	2400	0
52	20230714	185000	167018240	2400	2400	2400	2400	0
53	20230714	184900	167018240	2400	2400	2400	2400	0
54	20230714	184800	167018240	2400	2400	2400	2400	0
55	20230714	184700	167018240	2400	2400	2400	2400	0
56	20230714	184600	167018240	2400	2400	2400	2400	0
57	20230714	184500	167018240	2400	2400	2400	2400	0
58	20230714	184400	167018240	2400	2400	2400	2400	0
59	20230714	184300	167018240	2400	2400	2400	2400	0
60	20230714	184200	167018240	2400	2400	2400	2400	0
61	20230714	184100	167018240	2400	2400	2400	2400	0
62	20230714	184000	167018240	2400	2400	2400	2400	2378
63	20230714	183900	167018240	2400	2400	2400	2400	0
64	20230714	183800	167018240	2400	2400	2400	2400	0
65	20230714	183700	167018240	2400	2400	2400	2400	0
66	20230714	183600	167018240	2400	2400	2400	2400	0
67	20230714	183500	167018240	2400	2400	2400	2400	0
68	20230714	183400	167018240	2400	2400	2400	2400	0
69	20230714	183300	167018240	2400	2400	2400	2400	0
70	20230714	183200	167018240	2400	2400	2400	2400	0
71	20230714	183100	167018240	2400	2400	2400	2400	0
72	20230714	183000	167018240	2400	2400	2400	2400	0
73	20230714	182900	167018240	2400	2400	2400	2400	0
74	20230714	182800	167018240	2400	2400	2400	2400	0
75	20230714	182700	167018240	2400	2400	2400	2400	0
76	20230714	182600	167018240	2400	2400	2400	2400	0
77	20230714	182500	167018240	2400	2400	2400	2400	0
78	20230714	182400	167018240	2400	2400	2400	2400	0
79	20230714	182300	167018240	2400	2400	2400	2400	0
80	20230714	182200	167018240	2400	2400	2400	2400	0
81	20230714	182100	167018240	2400	2400	2400	2400	0
82	20230714	182000	167018240	2400	2400	2400	2400	0
83	20230714	181900	167018240	2400	2400	2400	2400	0
84	20230714	181800	167018240	2400	2400	2400	2400	0
85	20230714	181700	167018240	2400	2400	2400	2400	0
86	20230714	181600	167018240	2400	2400	2400	2400	0
87	20230714	181500	167018240	2400	2400	2400	2400	0
88	20230714	181400	167018240	2400	2400	2400	2400	0
89	20230714	181300	167018240	2400	2400	2400	2400	0
90	20230714	181200	167018240	2400	2400	2400	2400	0
91	20230714	181100	167018240	2400	2400	2400	2400	0
92	20230714	181000	167018240	2400	2400	2400	2400	2378
93	20230714	180900	167018240	2400	2400	2400	2400	0
94	20230714	180800	167018240	2400	2400	2400	2400	0
95	20230714	180700	167018240	2400	2400	2400	2400	0
96	20230714	180600	167018240	2400	2400	2400	2400	0
97	20230714	180500	167018240	2400	2400	2400	2400	0
98	20230714	180400	167018240	2400	2400	2400	2400	0
99	20230714	180300	167018240	2400	2400	2400	2400	0
100	20230714	180200	167018240	2400	2400	2400	2400	0
101	20230714	180100	167018240	2400	2400	2400	2400	0
102	20230714	180000	167018240	2400	2400	2400	2400	0
103	20230714	175900	167018240	2400	2400	2400	2400	0
104	20230714	175800	167018240	2400	2400	2400	2400	0
105	20230714	175700	167018240	2400	2400	2400	2400	0
106	20230714	175600	167018240	2400	2400	2400	2400	0
107	20230714	175500	167018240	2400	2400	2400	2400	0
108	20230714	175400	167018240	2400	2400	2400	2400	0
109	20230714	175300	167018240	2400	2400	2400	2400	0
110	20230714	175200	167018240	2400	2400	2400	2400	0
111	20230714	175100	167018240	2400	2400	2400	2400	0
112	20230714	175000	167018240	2400	2400	2400	2400	0
113	20230714	174900	167018240	2400	2400	2400	2400	0
114	20230714	174800	167018240	2400	2400	2400	2400	0
115	20230714	174700	167018240	2400	2400	2400	2400	0
116	20230714	174600	167018240	2400	2400	2400	2400	0
117	20230714	174500	167018240	2400	2400	2400	2400	0
118	20230714	174400	167018240	2400	2400	2400	2400	0
119	20230714	174300	167018240	2400	2400	2400	2400	0
120	20230714	174200	167018240	2400	2400	2400	2400	0
121	20230714	174100	167018240	2400	2400	2400	2400	0
122	20230714	174000	167018240	2400	2400	2400	2400	2378
123	20230714	173900	167018240	2400	2400	2400	2400	0
124	20230714	173800	167018240	2400	2400	2400	2400	0
125	20230714	173700	167018240	2400	2400	2400	2400	0
126	20230714	173600	167018240	2400	2400	2400	2400	0
127	20230714	173500	167018240	2400	2400	2400	2400	0
128	20230714	173400	167018240	2400	2400	2400	2400	0
129	20230714	173300	167018240	2400	2400	2400	2400	0
130	20230714	173200	167018240	2400	2400	2400	2400	0
131	20230714	173100	167018240	2400	2400	2400	2400	0
132	20230714	173000	167018240	2400	2400	2400	2400	0
133	20230714	172900	167018240	2400	2400	2400	2400	0
134	20230714	172800	167018240	2400	2400	2400	2400	0
135	20230714	172700	167018240	2400	2400	2400	2400	0
136	20230714	172600	167018240	2400	2400	2400	2400	0
137	20230714	172500	167018240	2400	2400	2400	2400	0
138	20230714	172400	167018240	2400	2400	2400	2400	0
139	20230714	172300	167018240	2400	2400	2400	2400	0
140	20230714	172200	167018240	2400	2400	2400	2400	0
141	20230714	172100	167018240	2400	2400	2400	2400	0
142	20230714	172000	167018240	2400	2400	2400	2400	0
143	20230714	171900	167018240	2400	2400	2400	2400	0
144	20230714	171800	167018240	2400	2400	2400	2400	0
145	20230714	171700	167018240	2400	2400	2400	2400	0
146	20230714	171600	167018240	2400	2400	2400	2400	0
147	20230714	171500	167018240	2400	2400	2400	2400	0
148	20230714	171400	167018240	2400	2400	2400	2400	0
149	20230714	171300	167018240	2400	2400	2400	2400	0
150	20230714	171200	167018240	2400	2400	2400	2400	0
151	20230714	171100	167018240	2400	2400	2400	2400	0
152	20230714	171000	167018240	2400	2400	2400	2400	2378
153	20230714	170900	167018240	2400	2400	2400	2400	0
154	20230714	170800	167018240	2400	2400	2400	2400	0
155	20230714	170700	167018240	2400	2400	2400	2400	0
156	20230714	170600	167018240	2400	2400	2400	2400	0
157	20230714	170500	167018240	2400	2400	2400	2400	0
158	20230714	170400	167018240	2400	2400	2400	2400	0
159	20230714	170300	167018240	2400	2400	2400	2400	0
160	20230714	170200	167018240	2400	2400	2400	2400	0
161	20230714	170100	167018240	2400	2400	2400	2400	0
162	20230714	170000	167018240	2400	2400	2400	2400	0
163	20230714	165900	167018240	2400	2400	2400	2400	0
164	20230714	165800	167018240	2400	2400	2400	2400	0
165	20230714	165700	167018240	2400	2400	2400	2400	0
166	20230714	165600	167018240	2400	2400	2400	2400	0
167	20230714	165500	167018240	2400	2400	2400	2400	0
168	20230714	165400	167018240	2400	2400	2400	2400	0
169	20230714	165300	167018240	2400	2400	2400	2400	0
170	20230714	165200	167018240	2400	2400	2400	2400	0
171	20230714	165100	167018240	2400	2400	2400	2400	0
172	20230714	165000	167018240	2400	2400	2400	2400	0
173	20230714	164900	167018240	2400	2400	2400	2400	0
174	20230714	164800	167018240	2400	2400	2400	2400	0
175	20230714	164700	167018240	2400	2400	2400	2400	0
176	20230714	164600	167018240	2400	2400	2400	2400	0
177	20230714	164500	167018240	2400	2400	2400	2400	0
178	20230714	164400	167018240	2400	2400	2400	2400	0
179	20230714	164300	167018240	2400	2400	2400	2400	0
180	20230714	164200	167018240	2400	2400	2400	2400	0
181	20230714	164100	167018240	2400	2400	2400	2400	0
182	20230714	164000	167018240	2400	2400	2400	2400	2378
183	20230714	163900	167018240	2400	2400	2400	2400	0
184	20230714	163800	167018240	2400	2400	2400	2400	0
185	20230714	163700	167018240	2400	2400	2400	2400	0
186	20230714	163600	167018240	2400	2400	2400	2400	0
187	20230714	163500	167018240	2400	2400	2400	2400	0
188	20230714	163400	167018240	2400	2400	2400	2400	0
189	20230714	163300	167018240	2400	2400	2400	2400	0
190	20230714	163200	167018240	2400	2400	2400	2400	0
191	20230714	163100	167018240	2400	2400	2400	2400	0
192	20230714	163000	167018240	2400	2400	2400	2400	0
193	20230714	162900	167018240	2400	2400	2400	2400	0
194	20230714	162800	167018240	2400	2400	2400	2400	0
195	20230714	162700	167018240	2400	2400	2400	2400	0
196	20230714	162600	167018240	2400	2400	2400	2400	0
197	20230714	162500	167018240	2400	2400	2400	2400	0
198	20230714	162400	167018240	2400	2400	2400	2400	0
199	20230714	162300	167018240	2400	2400	2400	2400	0
200	20230714	162200	167018240	2400	2400	2400	2400	0
201	20230714	162100	167018240	2400	2400	2400	2400	0
202	20230714	162000	167018240	2400	2400	2400	2400	0
203	20230714	161900	167018240	2400	2400	2400	2400	0
204	20230714	161800	167018240	2400	2400	2400	2400	0
205	20230714	161700	167018240	2400	2400	2400	2400	0
206	20230714	161600	167018240	2400	2400	2400	2400	0
207	20230714	161500	167018240	2400	2400	2400	2400	0
208	20230714	161400	167018240	2400	2400	2400	2400	0
209	20230714	161300	167018240	2400	2400	2400	2400	0
210	20230714	161200	167018240	2400	2400	2400	2400	0
211	20230714	161100	167018240	2400	2400	2400	2400	0
212	20230714	161000	167018240	2400	2400	2400	2400	2378
213	20230714	160900	167018240	2400	2400	2400	2400	0
214	20230714	160800	167018240	2400	2400	2400	2400	0
215	20230714	160700	167018240	2400	2400	2400	2400	0
216	20230714	160600	167018240	2400	2400	2400	2400	0
217	20230714	160500	167018240	2400	2400	2400	2400	0
218	20230714	160400	167018240	2400	2400	2400	2400	0
219	20230714	160300	167018240	2400	2400	2400	2400	0
220	20230714	160200	167018240	2400	2400	2400	2400	0
221	20230714	160100	167018240	2400	2400	2400	2400	0
222	20230714	160000	167018240	2400	2400	2400	2400	0
223	20230714	155900	167018240	2400	2400	2400	2400	0
224	20230714	155800	167018240	2400	2400	2400	2400	0
225	20230714	155700	167018240	2400	2400	2400	2400	0
226	20230714	155600	167018240	2400	2400	2400	2400	0
227	20230714	155500	167018240	2400	2400	2400	2400	0
228	20230714	155400	167018240	2400	2400	2400	2400	0
229	20230714	155300	167018240	2400	2400	2400	2400	0
230	20230714	155200	167018240	2400	2400	2400	2400	0
231	20230714	155100	167018240	2400	2400	2400	2400	0
232	20230714	155000	167018240	2400	2400	2400	2400	0
233	20230714	154900	167018240	2400	2400	2400	2400	0
234	20230714	154800	167018240	2400	2400	2400	2400	0
235	20230714	154700	167018240	2400	2400	2400	2400	0
236	20230714	154600	167018240	2400	2400	2400	2400	0
237	20230714	154500	167018240	2400	2400	2400	2400	0
238	20230714	154400	167018240	2400	2400	2400	2400	0
239	20230714	154300	167018240	2400	2400	2400	2400	0
240	20230714	154200	167018240	2400	2400	2400	2400	0
241	20230714	154100	167018240	2400	2400	2400	2400	0
242	20230714	154000	167018240	2400	2400	2400	2400	2378
243	20230714	153900	167018240	2400	2400	2400	2400	0
244	20230714	153800	167018240	2400	2400	2400	2400	0
245	20230714	153700	167018240	2400	2400	2400	2400	0
246	20230714	153600	167018240	2400	2400	2400	2400	0
247	20230714	153500	167018240	2400	2400	2400	2400	0
248	20230714	153400	167018240	2400	2400	2400	2400	0
249	20230714	153300	167018240	2400	2400	2400	2400	0
250	20230714	153200	167018240	2400	2400	2400	2400	0
251	20230714	153100	167018240	2400	2400	2400	2400	0
252	20230714	153000	167018240	2400	2400	2400	2400	2378
253	20230714	152900	161311040	2380	2380	2380	2380	0
254	20230714	152800	161311040	2380	2380	2380	2380	0
255	20230714	152700	161311040	2380	2380	2380	2380	0
256	20230714	152600	161311040	2380	2380	2380	2380	0
257	20230714	152500	161311040	2380	2380	2380	2380	0
258	20230714	152400	161311040	2380	2380	2380	2380	0
259	20230714	152300	161311040	2380	2380	2380	2380	0
260	20230714	152200	161311040	2380	2380	2380	2380	0
261	20230714	152100	161311040	2380	2380	2380	2380	0
262	20230714	152000	161311040	2380	2380	2380	2380	0
263	20230714	151900	161311040	2380	2380	2380	2380	41
264	20230714	151800	161213460	2400	2400	2400	2400	0
265	20230714	151700	161213460	2400	2400	2400	2400	0
266	20230714	151600	161213460	2400	2400	2400	2400	0
267	20230714	151500	161213460	2400	2395	2400	2380	284
268	20230714	151400	160537000	2400	2400	2400	2400	0
269	20230714	151300	160537000	2400	2400	2400	2400	0
270	20230714	151200	160537000	2400	2400	2400	2400	0
271	20230714	151100	160537000	2400	2400	2400	2400	0
272	20230714	151000	160537000	2400	2400	2400	2400	0
273	20230714	150900	160537000	2400	2400	2400	2400	5
274	20230714	150800	160525000	2380	2380	2380	2380	0
275	20230714	150700	160525000	2380	2380	2380	2380	0
276	20230714	150600	160525000	2380	2380	2380	2380	0
277	20230714	150500	160525000	2380	2380	2380	2380	0
278	20230714	150400	160525000	2380	2380	2380	2380	3
279	20230714	150300	160517860	2400	2400	2400	2400	2
280	20230714	150200	160513060	2380	2385	2385	2380	36
281	20230714	150100	160427375	2400	2400	2400	2400	0
282	20230714	150000	160427375	2400	2400	2400	2400	0
283	20230714	145900	160427375	2400	2400	2400	2400	0
284	20230714	145800	160427375	2400	2400	2400	2400	0
285	20230714	145700	160427375	2400	2400	2400	2400	0
286	20230714	145600	160427375	2400	2400	2400	2400	0
287	20230714	145500	160427375	2400	2400	2400	2400	0
288	20230714	145400	160427375	2400	2400	2400	2400	0
289	20230714	145300	160427375	2400	2400	2400	2400	0
290	20230714	145200	160427375	2400	2400	2400	2400	0
291	20230714	145100	160427375	2400	2400	2400	2400	0
292	20230714	145000	160427375	2400	2400	2400	2400	0
293	20230714	144900	160427375	2400	2400	2400	2400	0
294	20230714	144800	160427375	2400	2400	2400	2400	0
295	20230714	144700	160427375	2400	2400	2400	2400	0
296	20230714	144600	160427375	2400	2400	2400	2400	0
297	20230714	144500	160427375	2400	2400	2400	2400	0
298	20230714	144400	160427375	2400	2400	2400	2400	0
299	20230714	144300	160427375	2400	2400	2400	2400	0
300	20230714	144200	160427375	2400	2400	2400	2400	0
301	20230714	144100	160427375	2400	2400	2400	2400	0
302	20230714	144000	160427375	2400	2400	2400	2400	0
303	20230714	143900	160427375	2400	2390	2400	2380	155
304	20230714	143800	160058400	2400	2400	2400	2400	0
305	20230714	143700	160058400	2400	2400	2400	2400	0
306	20230714	143600	160058400	2400	2400	2400	2400	0
307	20230714	143500	160058400	2400	2400	2400	2400	0
308	20230714	143400	160058400	2400	2400	2400	2400	0
309	20230714	143300	160058400	2400	2390	2400	2390	2
310	20230714	143200	160053610	2400	2400	2400	2400	3
311	20230714	143100	160046410	2390	2390	2390	2390	1
312	20230714	143000	160044020	2400	2400	2400	2400	0
313	20230714	142900	160044020	2400	2400	2400	2400	0
314	20230714	142800	160044020	2400	2400	2400	2400	0
315	20230714	142700	160044020	2400	2400	2400	2400	0
316	20230714	142600	160044020	2400	2400	2400	2400	0
317	20230714	142500	160044020	2400	2400	2400	2400	0
318	20230714	142400	160044020	2400	2400	2400	2400	0
319	20230714	142300	160044020	2400	2400	2400	2400	0
320	20230714	142200	160044020	2400	2400	2400	2400	0
321	20230714	142100	160044020	2400	2400	2400	2400	0
322	20230714	142000	160044020	2400	2400	2400	2400	0
323	20230714	141900	160044020	2400	2400	2400	2400	0
324	20230714	141800	160044020	2400	2400	2400	2400	0
325	20230714	141700	160044020	2400	2400	2400	2400	0
326	20230714	141600	160044020	2400	2400	2400	2400	0
327	20230714	141500	160044020	2400	2400	2400	2400	0
328	20230714	141400	160044020	2400	2400	2400	2400	0
329	20230714	141300	160044020	2400	2400	2400	2400	0
330	20230714	141200	160044020	2400	2400	2400	2400	0
331	20230714	141100	160044020	2400	2400	2400	2400	0
332	20230714	141000	160044020	2400	2400	2400	2400	0
333	20230714	140900	160044020	2400	2400	2400	2400	0
334	20230714	140800	160044020	2400	2400	2400	2400	0
335	20230714	140700	160044020	2400	2400	2400	2400	0
336	20230714	140600	160044020	2400	2400	2400	2400	0
337	20230714	140500	160044020	2400	2400	2400	2400	0
338	20230714	140400	160044020	2400	2400	2400	2400	0
339	20230714	140300	160044020	2400	2400	2400	2400	0
340	20230714	140200	160044020	2400	2390	2400	2390	2
341	20230714	140100	160039230	2380	2380	2380	2380	0
342	20230714	140000	160039230	2380	2380	2380	2380	0
343	20230714	135900	160039230	2380	2380	2380	2380	10
344	20230714	135800	160015430	2400	2400	2400	2400	0
345	20230714	135700	160015430	2400	2400	2400	2400	0
346	20230714	135600	160015430	2400	2390	2400	2390	3
347	20230714	135500	160008240	2400	2400	2400	2400	0
348	20230714	135400	160008240	2400	2400	2400	2400	0
349	20230714	135300	160008240	2400	2400	2400	2400	0
350	20230714	135200	160008240	2400	2400	2400	2400	0
351	20230714	135100	160008240	2400	2400	2400	2400	0
352	20230714	135000	160008240	2400	2400	2400	2400	0
353	20230714	134900	160008240	2400	2400	2400	2400	0
354	20230714	134800	160008240	2400	2400	2400	2400	0
355	20230714	134700	160008240	2400	2400	2400	2400	0
356	20230714	134600	160008240	2400	2400	2400	2400	0
357	20230714	134500	160008240	2400	2400	2400	2400	0
358	20230714	134400	160008240	2400	2400	2400	2400	0
359	20230714	134300	160008240	2400	2400	2400	2400	0
360	20230714	134200	160008240	2400	2400	2400	2400	0
361	20230714	134100	160008240	2400	2400	2400	2400	0
362	20230714	134000	160008240	2400	2400	2400	2400	0
363	20230714	133900	160008240	2400	2400	2400	2400	0
364	20230714	133800	160008240	2400	2400	2400	2400	0
365	20230714	133700	160008240	2400	2400	2400	2400	0
366	20230714	133600	160008240	2400	2400	2400	2400	0
367	20230714	133500	160008240	2400	2400	2400	2400	0
368	20230714	133400	160008240	2400	2400	2400	2400	0
369	20230714	133300	160008240	2400	2400	2400	2400	0
370	20230714	133200	160008240	2400	2400	2400	2400	0
371	20230714	133100	160008240	2400	2400	2400	2400	0
372	20230714	133000	160008240	2400	2400	2400	2400	0
373	20230714	132900	160008240	2400	2400	2400	2400	0
374	20230714	132800	160008240	2400	2400	2400	2400	0
375	20230714	132700	160008240	2400	2400	2400	2400	0
376	20230714	132600	160008240	2400	2400	2400	2400	0
377	20230714	132500	160008240	2400	2400	2400	2400	0
378	20230714	132400	160008240	2400	2400	2400	2400	0
379	20230714	132300	160008240	2400	2400	2400	2400	0
380	20230714	132200	160008240	2400	2400	2400	2400	0
381	20230714	132100	160008240	2400	2400	2400	2400	0
382	20230714	132000	160008240	2400	2400	2400	2400	0
383	20230714	131900	160008240	2400	2400	2400	2400	0
384	20230714	131800	160008240	2400	2400	2400	2400	0
385	20230714	131700	160008240	2400	2400	2400	2400	0
386	20230714	131600	160008240	2400	2400	2400	2400	0
387	20230714	131500	160008240	2400	2400	2400	2400	0
388	20230714	131400	160008240	2400	2400	2400	2400	0
389	20230714	131300	160008240	2400	2390	2400	2390	12
390	20230714	131200	159979550	2375	2375	2375	2375	0
391	20230714	131100	159979550	2375	2375	2375	2375	0
392	20230714	131000	159979550	2375	2375	2375	2375	0
393	20230714	130900	159979550	2375	2375	2375	2375	0
394	20230714	130800	159979550	2375	2375	2375	2375	1
395	20230714	130700	159977175	2390	2390	2390	2390	0
396	20230714	130600	159977175	2390	2390	2390	2390	0
397	20230714	130500	159977175	2390	2390	2390	2390	0
398	20230714	130400	159977175	2390	2375	2390	2375	40
399	20230714	130300	159881590	2390	2375	2390	2375	3
400	20230714	130200	159874435	2390	2390	2390	2390	0
401	20230714	130100	159874435	2390	2375	2390	2375	49
402	20230714	130000	159757570	2385	2385	2385	2385	0
403	20230714	125900	159757570	2385	2385	2385	2385	0
404	20230714	125800	159757570	2385	2385	2385	2385	0
405	20230714	125700	159757570	2385	2375	2385	2375	5
406	20230714	125600	159745655	2370	2370	2370	2370	0
407	20230714	125500	159745655	2370	2370	2370	2370	0
408	20230714	125400	159745655	2370	2370	2370	2370	0
409	20230714	125300	159745655	2370	2370	2370	2370	0
410	20230714	125200	159745655	2370	2375	2375	2370	151
411	20230714	125100	159387765	2390	2390	2390	2390	0
412	20230714	125000	159387765	2390	2390	2390	2390	0
413	20230714	124900	159387765	2390	2390	2390	2390	0
414	20230714	124800	159387765	2390	2390	2390	2390	0
415	20230714	124700	159387765	2390	2390	2390	2390	0
416	20230714	124600	159387765	2390	2390	2390	2390	0
417	20230714	124500	159387765	2390	2385	2390	2385	3
418	20230714	124400	159380600	2390	2390	2390	2390	0
419	20230714	124300	159380600	2390	2390	2390	2390	0
420	20230714	124200	159380600	2390	2390	2390	2390	0
421	20230714	124100	159380600	2390	2390	2390	2390	0
422	20230714	124000	159380600	2390	2390	2390	2390	0
423	20230714	123900	159380600	2390	2390	2390	2390	0
424	20230714	123800	159380600	2390	2385	2390	2385	5
425	20230714	123700	159368655	2375	2375	2375	2375	10
426	20230714	123600	159344905	2390	2390	2390	2390	0
427	20230714	123500	159344905	2390	2390	2390	2390	0
428	20230714	123400	159344905	2390	2390	2390	2390	0
429	20230714	123300	159344905	2390	2390	2390	2390	0
430	20230714	123200	159344905	2390	2390	2390	2390	0
431	20230714	123100	159344905	2390	2390	2390	2390	0
432	20230714	123000	159344905	2390	2385	2390	2385	3
433	20230714	122900	159337740	2390	2390	2390	2390	0
434	20230714	122800	159337740	2390	2390	2390	2390	0
435	20230714	122700	159337740	2390	2390	2390	2390	0
436	20230714	122600	159337740	2390	2390	2390	2390	0
437	20230714	122500	159337740	2390	2390	2390	2390	0
438	20230714	122400	159337740	2390	2390	2390	2390	0
439	20230714	122300	159337740	2390	2390	2390	2390	0
440	20230714	122200	159337740	2390	2390	2390	2390	0
441	20230714	122100	159337740	2390	2390	2390	2390	0
442	20230714	122000	159337740	2390	2390	2390	2390	0
443	20230714	121900	159337740	2390	2390	2390	2390	0
444	20230714	121800	159337740	2390	2390	2390	2390	0
445	20230714	121700	159337740	2390	2390	2390	2390	0
446	20230714	121600	159337740	2390	2390	2390	2390	0
447	20230714	121500	159337740	2390	2390	2390	2390	0
448	20230714	121400	159337740	2390	2390	2390	2390	0
449	20230714	121300	159337740	2390	2390	2390	2390	0
450	20230714	121200	159337740	2390	2380	2390	2380	52
451	20230714	121100	159213955	2380	2380	2380	2380	0
452	20230714	121000	159213955	2380	2380	2380	2380	104
453	20230714	120900	158966435	2390	2390	2390	2390	0
454	20230714	120800	158966435	2390	2390	2390	2390	0
455	20230714	120700	158966435	2390	2390	2390	2390	5
456	20230714	120600	158954485	2380	2380	2380	2380	0
457	20230714	120500	158954485	2380	2380	2380	2380	0
458	20230714	120400	158954485	2380	2380	2380	2380	337
459	20230714	120300	158152425	2390	2390	2390	2390	0
460	20230714	120200	158152425	2390	2390	2390	2390	0
461	20230714	120100	158152425	2390	2390	2390	2390	0
462	20230714	120000	158152425	2390	2390	2390	2390	0
463	20230714	115900	158152425	2390	2390	2390	2390	0
464	20230714	115800	158152425	2390	2390	2390	2390	0
465	20230714	115700	158152425	2390	2390	2390	2390	0
466	20230714	115600	158152425	2390	2390	2390	2390	0
467	20230714	115500	158152425	2390	2390	2390	2390	0
468	20230714	115400	158152425	2390	2390	2390	2390	2
469	20230714	115300	158147645	2400	2400	2400	2400	0
470	20230714	115200	158147645	2400	2400	2400	2400	0
471	20230714	115100	158147645	2400	2400	2400	2400	0
472	20230714	115000	158147645	2400	2400	2400	2400	0
473	20230714	114900	158147645	2400	2400	2400	2400	0
474	20230714	114800	158147645	2400	2400	2400	2400	0
475	20230714	114700	158147645	2400	2400	2400	2400	0
476	20230714	114600	158147645	2400	2400	2400	2400	3
477	20230714	114500	158140445	2390	2390	2390	2390	1
478	20230714	114400	158138055	2390	2390	2390	2390	1
479	20230714	114300	158135665	2400	2400	2400	2400	63
480	20230714	114200	157984465	2400	2400	2400	2400	0
481	20230714	114100	157984465	2400	2400	2400	2400	0
482	20230714	114000	157984465	2400	2400	2400	2400	0
483	20230714	113900	157984465	2400	2400	2400	2400	0
484	20230714	113800	157984465	2400	2400	2400	2400	0
485	20230714	113700	157984465	2400	2400	2400	2400	0
486	20230714	113600	157984465	2400	2400	2400	2400	0
487	20230714	113500	157984465	2400	2400	2400	2400	0
488	20230714	113400	157984465	2400	2395	2400	2395	3
489	20230714	113300	157977270	2390	2390	2390	2390	1
490	20230714	113200	157974880	2400	2400	2400	2400	0
491	20230714	113100	157974880	2400	2400	2400	2400	0
492	20230714	113000	157974880	2400	2400	2400	2400	0
493	20230714	112900	157974880	2400	2400	2400	2400	0
494	20230714	112800	157974880	2400	2400	2400	2400	0
495	20230714	112700	157974880	2400	2390	2400	2390	2
496	20230714	112600	157970090	2400	2400	2400	2400	0
497	20230714	112500	157970090	2400	2385	2400	2385	4
498	20230714	112400	157960520	2380	2380	2380	2380	0
499	20230714	112300	157960520	2380	2380	2380	2380	0
500	20230714	112200	157960520	2380	2380	2380	2380	0
501	20230714	112100	157960520	2380	2380	2380	2380	0
502	20230714	112000	157960520	2380	2380	2380	2380	0
503	20230714	111900	157960520	2380	2380	2380	2380	0
504	20230714	111800	157960520	2380	2380	2380	2380	0
505	20230714	111700	157960520	2380	2380	2380	2380	0
506	20230714	111600	157960520	2380	2380	2380	2380	0
507	20230714	111500	157960520	2380	2380	2380	2380	0
508	20230714	111400	157960520	2380	2380	2380	2380	0
509	20230714	111300	157960520	2380	2380	2380	2380	0
510	20230714	111200	157960520	2380	2380	2380	2380	0
511	20230714	111100	157960520	2380	2380	2380	2380	0
512	20230714	111000	157960520	2380	2380	2380	2380	0
513	20230714	110900	157960520	2380	2380	2380	2380	0
514	20230714	110800	157960520	2380	2380	2380	2380	0
515	20230714	110700	157960520	2380	2380	2380	2380	0
516	20230714	110600	157960520	2380	2380	2380	2380	0
517	20230714	110500	157960520	2380	2380	2380	2380	0
518	20230714	110400	157960520	2380	2380	2380	2380	0
519	20230714	110300	157960520	2380	2380	2380	2380	0
520	20230714	110200	157960520	2380	2380	2380	2380	0
521	20230714	110100	157960520	2380	2380	2380	2380	4
522	20230714	110000	157951000	2400	2400	2400	2400	0
523	20230714	105900	157951000	2400	2400	2400	2400	0
524	20230714	105800	157951000	2400	2400	2400	2400	0
525	20230714	105700	157951000	2400	2400	2400	2400	0
526	20230714	105600	157951000	2400	2400	2400	2400	0
527	20230714	105500	157951000	2400	2390	2400	2390	3
528	20230714	105400	157943815	2380	2380	2380	2380	1
529	20230714	105300	157941435	2400	2400	2400	2400	0
530	20230714	105200	157941435	2400	2400	2400	2400	0
531	20230714	105100	157941435	2400	2385	2400	2385	12
532	20230714	105000	157912745	2390	2390	2390	2390	0
533	20230714	104900	157912745	2390	2390	2390	2390	150
534	20230714	104800	157554245	2390	2390	2390	2390	0
535	20230714	104700	157554245	2390	2390	2390	2390	1
536	20230714	104600	157551855	2390	2390	2390	2390	0
537	20230714	104500	157551855	2390	2375	2390	2375	3
538	20230714	104400	157544705	2400	2400	2400	2400	0
539	20230714	104300	157544705	2400	2380	2400	2375	83
540	20230714	104200	157347520	2380	2385	2385	2380	2
541	20230714	104100	157342755	2400	2380	2400	2380	5
542	20230714	104000	157330795	2400	2380	2400	2380	4
543	20230714	103900	157321230	2400	2400	2400	2400	0
544	20230714	103800	157321230	2400	2400	2400	2380	7
545	20230714	103700	157304500	2390	2390	2390	2390	1
546	20230714	103600	157302110	2400	2400	2400	2400	0
547	20230714	103500	157302110	2400	2400	2400	2400	0
548	20230714	103400	157302110	2400	2400	2400	2400	0
549	20230714	103300	157302110	2400	2400	2400	2400	0
550	20230714	103200	157302110	2400	2400	2400	2400	0
551	20230714	103100	157302110	2400	2400	2400	2400	10
552	20230714	103000	157278110	2395	2395	2395	2395	7
553	20230714	102900	157261345	2395	2395	2395	2395	250
554	20230714	102800	156662595	2400	2400	2400	2400	0
555	20230714	102700	156662595	2400	2400	2400	2400	0
556	20230714	102600	156662595	2400	2400	2400	2400	356
557	20230714	102500	155808195	2410	2400	2410	2400	84
558	20230714	102400	155606545	2410	2400	2410	2400	2
559	20230714	102300	155601735	2420	2420	2420	2420	0
560	20230714	102200	155601735	2420	2420	2420	2420	0
561	20230714	102100	155601735	2420	2420	2420	2420	0
562	20230714	102000	155601735	2420	2410	2420	2410	11
563	20230714	101900	155575125	2420	2410	2420	2410	876
564	20230714	101800	153463950	2420	2420	2420	2420	0
565	20230714	101700	153463950	2420	2420	2420	2420	0
566	20230714	101600	153463950	2420	2400	2420	2400	21
567	20230714	101500	153413250	2420	2410	2420	2400	177
568	20230714	101400	152988220	2410	2410	2410	2410	0
569	20230714	101300	152988220	2410	2410	2410	2410	0
570	20230714	101200	152988220	2410	2410	2410	2410	0
571	20230714	101100	152988220	2410	2410	2410	2410	0
572	20230714	101000	152988220	2410	2410	2410	2410	0
573	20230714	100900	152988220	2410	2410	2410	2410	0
574	20230714	100800	152988220	2410	2410	2410	2410	1
575	20230714	100700	152985810	2420	2420	2420	2420	0
576	20230714	100600	152985810	2420	2420	2420	2420	0
577	20230714	100500	152985810	2420	2420	2420	2420	0
578	20230714	100400	152985810	2420	2420	2420	2420	0
579	20230714	100300	152985810	2420	2420	2420	2420	0
580	20230714	100200	152985810	2420	2410	2420	2410	20
581	20230714	100100	152937510	2400	2410	2410	2400	100
582	20230714	100000	152696775	2420	2420	2420	2420	0
583	20230714	095900	152696775	2420	2420	2420	2420	3
584	20230714	095800	152689515	2420	2415	2420	2415	72
585	20230714	095700	152515280	2415	2420	2420	2415	13
586	20230714	095600	152483825	2420	2420	2420	2420	0
587	20230714	095500	152483825	2420	2420	2420	2420	0
588	20230714	095400	152483825	2420	2420	2420	2420	0
589	20230714	095300	152483825	2420	2420	2420	2420	50
590	20230714	095200	152362825	2420	2420	2420	2420	100
591	20230714	095100	152120825	2430	2425	2430	2425	39
592	20230714	095000	152026060	2430	2430	2430	2410	358
593	20230714	094900	151163085	2430	2430	2430	2430	3
594	20230714	094800	151155795	2440	2430	2440	2430	12
595	20230714	094700	151126545	2440	2445	2445	2430	24
596	20230714	094600	151067945	2430	2435	2435	2425	103
597	20230714	094500	150818150	2445	2440	2455	2440	182
598	20230714	094400	150373290	2445	2390	2455	2390	5192
599	20230714	094300	137785400	2400	2395	2400	2375	13
600	20230714	094200	137754335	2400	2390	2400	2385	7
601	20230714	094100	137737570	2380	2385	2405	2375	19
602	20230714	094000	137692130	2385	2395	2410	2385	20
603	20230714	093900	137644135	2395	2415	2420	2385	112
604	20230714	093800	137373430	2410	2385	2410	2385	5
605	20230714	093700	137361435	2400	2385	2415	2385	13
606	20230714	093600	137330195	2380	2380	2380	2380	0
607	20230714	093500	137330195	2380	2410	2410	2380	106
608	20230714	093400	137074765	2415	2370	2420	2370	5103
609	20230714	093300	124751855	2360	2370	2395	2360	5
610	20230714	093200	124739955	2355	2365	2380	2355	7
611	20230714	093100	124723400	2355	2365	2365	2355	302
612	20230714	093000	124009570	2390	2365	2390	2365	214
613	20230714	092900	123503425	2370	2370	2370	2370	0
614	20230714	092800	123503425	2370	2365	2370	2365	2
615	20230714	092700	123498690	2395	2360	2395	2360	4
616	20230714	092600	123489175	2400	2365	2400	2360	5
617	20230714	092500	123477290	2370	2375	2400	2370	14
618	20230714	092400	123443815	2400	2360	2400	2360	4223
619	20230714	092300	113375265	2350	2310	2375	2305	6606
620	20230714	092200	97986675	2335	2385	2385	2300	35493
621	20230714	092100	15795850	2385	2390	2390	2385	118
622	20230714	092000	15514330	2385	2385	2385	2385	0
623	20230714	091900	15514330	2385	2385	2385	2385	706
624	20230714	091800	13830520	2390	2395	2400	2390	4
625	20230714	091700	13820935	2390	2400	2405	2390	3
626	20230714	091600	13813740	2405	2390	2405	2390	13
627	20230714	091500	13782545	2405	2405	2405	2405	0
628	20230714	091400	13782545	2405	2405	2405	2405	0
629	20230714	091300	13782545	2405	2405	2405	2405	0
630	20230714	091200	13782545	2405	2405	2405	2405	0
631	20230714	091100	13782545	2405	2390	2405	2390	2
632	20230714	091000	13777750	2405	2400	2405	2385	27
633	20230714	090900	13713105	2405	2405	2405	2405	0
634	20230714	090800	13713105	2405	2395	2415	2385	25
635	20230714	090700	13653370	2420	2420	2420	2420	0
636	20230714	090600	13653370	2420	2420	2420	2420	1468
637	20230714	090500	10100810	2450	2445	2450	2445	3
638	20230714	090400	10093465	2450	2445	2450	2420	322
639	20230714	090300	9309735	2450	2450	2450	2450	0
640	20230714	090200	9309735	2450	2425	2450	2425	182
641	20230714	090100	8866765	2460	2405	2460	2405	245
642	20230714	090000	8267685	2400	2400	2400	2395	3445