KissMeData/446190/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	205100	21421295	2180	2180	2180	2180	48
3	20230721	205000	21421295	2180	2180	2180	2180	0
4	20230721	204900	21421295	2180	2180	2180	2180	0
5	20230721	204800	21421295	2180	2180	2180	2180	0
6	20230721	204700	21421295	2180	2180	2180	2180	0
7	20230721	204600	21421295	2180	2180	2180	2180	0
8	20230721	204500	21421295	2180	2180	2180	2180	0
9	20230721	204400	21421295	2180	2180	2180	2180	0
10	20230721	204300	21421295	2180	2180	2180	2180	0
11	20230721	204200	21421295	2180	2180	2180	2180	0
12	20230721	204100	21421295	2180	2180	2180	2180	0
13	20230721	204000	21421295	2180	2180	2180	2180	0
14	20230721	203900	21421295	2180	2180	2180	2180	0
15	20230721	203800	21421295	2180	2180	2180	2180	0
16	20230721	203700	21421295	2180	2180	2180	2180	0
17	20230721	203600	21421295	2180	2180	2180	2180	0
18	20230721	203500	21421295	2180	2180	2180	2180	0
19	20230721	203400	21421295	2180	2180	2180	2180	0
20	20230721	203300	21421295	2180	2180	2180	2180	0
21	20230721	203200	21421295	2180	2180	2180	2180	0
22	20230721	203100	21421295	2180	2180	2180	2180	0
23	20230721	203000	21421295	2180	2180	2180	2180	0
24	20230721	202900	21421295	2180	2180	2180	2180	0
25	20230721	202800	21421295	2180	2180	2180	2180	0
26	20230721	202700	21421295	2180	2180	2180	2180	0
27	20230721	202600	21421295	2180	2180	2180	2180	0
28	20230721	202500	21421295	2180	2180	2180	2180	0
29	20230721	202400	21421295	2180	2180	2180	2180	0
30	20230721	202300	21421295	2180	2180	2180	2180	0
31	20230721	202200	21421295	2180	2180	2180	2180	0
32	20230721	202100	21421295	2180	2180	2180	2180	48
33	20230721	202000	21421295	2180	2180	2180	2180	0
34	20230721	201900	21421295	2180	2180	2180	2180	0
35	20230721	201800	21421295	2180	2180	2180	2180	0
36	20230721	201700	21421295	2180	2180	2180	2180	0
37	20230721	201600	21421295	2180	2180	2180	2180	0
38	20230721	201500	21421295	2180	2180	2180	2180	0
39	20230721	201400	21421295	2180	2180	2180	2180	0
40	20230721	201300	21421295	2180	2180	2180	2180	0
41	20230721	201200	21421295	2180	2180	2180	2180	0
42	20230721	201100	21421295	2180	2180	2180	2180	0
43	20230721	201000	21421295	2180	2180	2180	2180	0
44	20230721	200900	21421295	2180	2180	2180	2180	0
45	20230721	200800	21421295	2180	2180	2180	2180	0
46	20230721	200700	21421295	2180	2180	2180	2180	0
47	20230721	200600	21421295	2180	2180	2180	2180	0
48	20230721	200500	21421295	2180	2180	2180	2180	0
49	20230721	200400	21421295	2180	2180	2180	2180	0
50	20230721	200300	21421295	2180	2180	2180	2180	0
51	20230721	200200	21421295	2180	2180	2180	2180	0
52	20230721	200100	21421295	2180	2180	2180	2180	0
53	20230721	200000	21421295	2180	2180	2180	2180	0
54	20230721	195900	21421295	2180	2180	2180	2180	0
55	20230721	195800	21421295	2180	2180	2180	2180	0
56	20230721	195700	21421295	2180	2180	2180	2180	0
57	20230721	195600	21421295	2180	2180	2180	2180	0
58	20230721	195500	21421295	2180	2180	2180	2180	0
59	20230721	195400	21421295	2180	2180	2180	2180	0
60	20230721	195300	21421295	2180	2180	2180	2180	0
61	20230721	195200	21421295	2180	2180	2180	2180	0
62	20230721	195100	21421295	2180	2180	2180	2180	48
63	20230721	195000	21421295	2180	2180	2180	2180	0
64	20230721	194900	21421295	2180	2180	2180	2180	0
65	20230721	194800	21421295	2180	2180	2180	2180	0
66	20230721	194700	21421295	2180	2180	2180	2180	0
67	20230721	194600	21421295	2180	2180	2180	2180	0
68	20230721	194500	21421295	2180	2180	2180	2180	0
69	20230721	194400	21421295	2180	2180	2180	2180	0
70	20230721	194300	21421295	2180	2180	2180	2180	0
71	20230721	194200	21421295	2180	2180	2180	2180	0
72	20230721	194100	21421295	2180	2180	2180	2180	0
73	20230721	194000	21421295	2180	2180	2180	2180	0
74	20230721	193900	21421295	2180	2180	2180	2180	0
75	20230721	193800	21421295	2180	2180	2180	2180	0
76	20230721	193700	21421295	2180	2180	2180	2180	0
77	20230721	193600	21421295	2180	2180	2180	2180	0
78	20230721	193500	21421295	2180	2180	2180	2180	0
79	20230721	193400	21421295	2180	2180	2180	2180	0
80	20230721	193300	21421295	2180	2180	2180	2180	0
81	20230721	193200	21421295	2180	2180	2180	2180	0
82	20230721	193100	21421295	2180	2180	2180	2180	0
83	20230721	193000	21421295	2180	2180	2180	2180	0
84	20230721	192900	21421295	2180	2180	2180	2180	0
85	20230721	192800	21421295	2180	2180	2180	2180	0
86	20230721	192700	21421295	2180	2180	2180	2180	0
87	20230721	192600	21421295	2180	2180	2180	2180	0
88	20230721	192500	21421295	2180	2180	2180	2180	0
89	20230721	192400	21421295	2180	2180	2180	2180	0
90	20230721	192300	21421295	2180	2180	2180	2180	0
91	20230721	192200	21421295	2180	2180	2180	2180	0
92	20230721	192100	21421295	2180	2180	2180	2180	48
93	20230721	192000	21421295	2180	2180	2180	2180	0
94	20230721	191900	21421295	2180	2180	2180	2180	0
95	20230721	191800	21421295	2180	2180	2180	2180	0
96	20230721	191700	21421295	2180	2180	2180	2180	0
97	20230721	191600	21421295	2180	2180	2180	2180	0
98	20230721	191500	21421295	2180	2180	2180	2180	0
99	20230721	191400	21421295	2180	2180	2180	2180	0
100	20230721	191300	21421295	2180	2180	2180	2180	0
101	20230721	191200	21421295	2180	2180	2180	2180	0
102	20230721	191100	21421295	2180	2180	2180	2180	0
103	20230721	191000	21421295	2180	2180	2180	2180	0
104	20230721	190900	21421295	2180	2180	2180	2180	0
105	20230721	190800	21421295	2180	2180	2180	2180	0
106	20230721	190700	21421295	2180	2180	2180	2180	0
107	20230721	190600	21421295	2180	2180	2180	2180	0
108	20230721	190500	21421295	2180	2180	2180	2180	0
109	20230721	190400	21421295	2180	2180	2180	2180	0
110	20230721	190300	21421295	2180	2180	2180	2180	0
111	20230721	190200	21421295	2180	2180	2180	2180	0
112	20230721	190100	21421295	2180	2180	2180	2180	0
113	20230721	190000	21421295	2180	2180	2180	2180	0
114	20230721	185900	21421295	2180	2180	2180	2180	0
115	20230721	185800	21421295	2180	2180	2180	2180	0
116	20230721	185700	21421295	2180	2180	2180	2180	0
117	20230721	185600	21421295	2180	2180	2180	2180	0
118	20230721	185500	21421295	2180	2180	2180	2180	0
119	20230721	185400	21421295	2180	2180	2180	2180	0
120	20230721	185300	21421295	2180	2180	2180	2180	0
121	20230721	185200	21421295	2180	2180	2180	2180	0
122	20230721	185100	21421295	2180	2180	2180	2180	48
123	20230721	185000	21421295	2180	2180	2180	2180	0
124	20230721	184900	21421295	2180	2180	2180	2180	0
125	20230721	184800	21421295	2180	2180	2180	2180	0
126	20230721	184700	21421295	2180	2180	2180	2180	0
127	20230721	184600	21421295	2180	2180	2180	2180	0
128	20230721	184500	21421295	2180	2180	2180	2180	0
129	20230721	184400	21421295	2180	2180	2180	2180	0
130	20230721	184300	21421295	2180	2180	2180	2180	0
131	20230721	184200	21421295	2180	2180	2180	2180	0
132	20230721	184100	21421295	2180	2180	2180	2180	0
133	20230721	184000	21421295	2180	2180	2180	2180	0
134	20230721	183900	21421295	2180	2180	2180	2180	0
135	20230721	183800	21421295	2180	2180	2180	2180	0
136	20230721	183700	21421295	2180	2180	2180	2180	0
137	20230721	183600	21421295	2180	2180	2180	2180	0
138	20230721	183500	21421295	2180	2180	2180	2180	0
139	20230721	183400	21421295	2180	2180	2180	2180	0
140	20230721	183300	21421295	2180	2180	2180	2180	0
141	20230721	183200	21421295	2180	2180	2180	2180	0
142	20230721	183100	21421295	2180	2180	2180	2180	0
143	20230721	183000	21421295	2180	2180	2180	2180	0
144	20230721	182900	21421295	2180	2180	2180	2180	0
145	20230721	182800	21421295	2180	2180	2180	2180	0
146	20230721	182700	21421295	2180	2180	2180	2180	0
147	20230721	182600	21421295	2180	2180	2180	2180	0
148	20230721	182500	21421295	2180	2180	2180	2180	0
149	20230721	182400	21421295	2180	2180	2180	2180	0
150	20230721	182300	21421295	2180	2180	2180	2180	0
151	20230721	182200	21421295	2180	2180	2180	2180	0
152	20230721	182100	21421295	2180	2180	2180	2180	48
153	20230721	182000	21421295	2180	2180	2180	2180	0
154	20230721	181900	21421295	2180	2180	2180	2180	0
155	20230721	181800	21421295	2180	2180	2180	2180	0
156	20230721	181700	21421295	2180	2180	2180	2180	0
157	20230721	181600	21421295	2180	2180	2180	2180	0
158	20230721	181500	21421295	2180	2180	2180	2180	0
159	20230721	181400	21421295	2180	2180	2180	2180	0
160	20230721	181300	21421295	2180	2180	2180	2180	0
161	20230721	181200	21421295	2180	2180	2180	2180	0
162	20230721	181100	21421295	2180	2180	2180	2180	0
163	20230721	181000	21421295	2180	2180	2180	2180	0
164	20230721	180900	21421295	2180	2180	2180	2180	0
165	20230721	180800	21421295	2180	2180	2180	2180	0
166	20230721	180700	21421295	2180	2180	2180	2180	0
167	20230721	180600	21421295	2180	2180	2180	2180	0
168	20230721	180500	21421295	2180	2180	2180	2180	0
169	20230721	180400	21421295	2180	2180	2180	2180	0
170	20230721	180300	21421295	2180	2180	2180	2180	0
171	20230721	180200	21421295	2180	2180	2180	2180	0
172	20230721	180100	21421295	2180	2180	2180	2180	0
173	20230721	180000	21421295	2180	2180	2180	2180	0
174	20230721	175900	21421295	2180	2180	2180	2180	0
175	20230721	175800	21421295	2180	2180	2180	2180	0
176	20230721	175700	21421295	2180	2180	2180	2180	0
177	20230721	175600	21421295	2180	2180	2180	2180	0
178	20230721	175500	21421295	2180	2180	2180	2180	0
179	20230721	175400	21421295	2180	2180	2180	2180	0
180	20230721	175300	21421295	2180	2180	2180	2180	0
181	20230721	175200	21421295	2180	2180	2180	2180	0
182	20230721	175100	21421295	2180	2180	2180	2180	48
183	20230721	175000	21421295	2180	2180	2180	2180	0
184	20230721	174900	21421295	2180	2180	2180	2180	0
185	20230721	174800	21421295	2180	2180	2180	2180	0
186	20230721	174700	21421295	2180	2180	2180	2180	0
187	20230721	174600	21421295	2180	2180	2180	2180	0
188	20230721	174500	21421295	2180	2180	2180	2180	0
189	20230721	174400	21421295	2180	2180	2180	2180	0
190	20230721	174300	21421295	2180	2180	2180	2180	0
191	20230721	174200	21421295	2180	2180	2180	2180	0
192	20230721	174100	21421295	2180	2180	2180	2180	0
193	20230721	174000	21421295	2180	2180	2180	2180	0
194	20230721	173900	21421295	2180	2180	2180	2180	0
195	20230721	173800	21421295	2180	2180	2180	2180	0
196	20230721	173700	21421295	2180	2180	2180	2180	0
197	20230721	173600	21421295	2180	2180	2180	2180	0
198	20230721	173500	21421295	2180	2180	2180	2180	0
199	20230721	173400	21421295	2180	2180	2180	2180	0
200	20230721	173300	21421295	2180	2180	2180	2180	0
201	20230721	173200	21421295	2180	2180	2180	2180	0
202	20230721	173100	21421295	2180	2180	2180	2180	0
203	20230721	173000	21421295	2180	2180	2180	2180	0
204	20230721	172900	21421295	2180	2180	2180	2180	0
205	20230721	172800	21421295	2180	2180	2180	2180	0
206	20230721	172700	21421295	2180	2180	2180	2180	0
207	20230721	172600	21421295	2180	2180	2180	2180	0
208	20230721	172500	21421295	2180	2180	2180	2180	0
209	20230721	172400	21421295	2180	2180	2180	2180	0
210	20230721	172300	21421295	2180	2180	2180	2180	0
211	20230721	172200	21421295	2180	2180	2180	2180	0
212	20230721	172100	21421295	2180	2180	2180	2180	48
213	20230721	172000	21421295	2180	2180	2180	2180	0
214	20230721	171900	21421295	2180	2180	2180	2180	0
215	20230721	171800	21421295	2180	2180	2180	2180	0
216	20230721	171700	21421295	2180	2180	2180	2180	0
217	20230721	171600	21421295	2180	2180	2180	2180	0
218	20230721	171500	21421295	2180	2180	2180	2180	0
219	20230721	171400	21421295	2180	2180	2180	2180	0
220	20230721	171300	21421295	2180	2180	2180	2180	0
221	20230721	171200	21421295	2180	2180	2180	2180	0
222	20230721	171100	21421295	2180	2180	2180	2180	0
223	20230721	171000	21421295	2180	2180	2180	2180	0
224	20230721	170900	21421295	2180	2180	2180	2180	0
225	20230721	170800	21421295	2180	2180	2180	2180	0
226	20230721	170700	21421295	2180	2180	2180	2180	0
227	20230721	170600	21421295	2180	2180	2180	2180	0
228	20230721	170500	21421295	2180	2180	2180	2180	0
229	20230721	170400	21421295	2180	2180	2180	2180	0
230	20230721	170300	21421295	2180	2180	2180	2180	0
231	20230721	170200	21421295	2180	2180	2180	2180	0
232	20230721	170100	21421295	2180	2180	2180	2180	0
233	20230721	170000	21421295	2180	2180	2180	2180	0
234	20230721	165900	21421295	2180	2180	2180	2180	0
235	20230721	165800	21421295	2180	2180	2180	2180	0
236	20230721	165700	21421295	2180	2180	2180	2180	0
237	20230721	165600	21421295	2180	2180	2180	2180	0
238	20230721	165500	21421295	2180	2180	2180	2180	0
239	20230721	165400	21421295	2180	2180	2180	2180	0
240	20230721	165300	21421295	2180	2180	2180	2180	0
241	20230721	165200	21421295	2180	2180	2180	2180	0
242	20230721	165100	21421295	2180	2180	2180	2180	48
243	20230721	165000	21421295	2180	2180	2180	2180	0
244	20230721	164900	21421295	2180	2180	2180	2180	0
245	20230721	164800	21421295	2180	2180	2180	2180	0
246	20230721	164700	21421295	2180	2180	2180	2180	0
247	20230721	164600	21421295	2180	2180	2180	2180	0
248	20230721	164500	21421295	2180	2180	2180	2180	0
249	20230721	164400	21421295	2180	2180	2180	2180	0
250	20230721	164300	21421295	2180	2180	2180	2180	0
251	20230721	164200	21421295	2180	2180	2180	2180	0
252	20230721	164100	21421295	2180	2180	2180	2180	0
253	20230721	164000	21421295	2180	2180	2180	2180	0
254	20230721	163900	21421295	2180	2180	2180	2180	0
255	20230721	163800	21421295	2180	2180	2180	2180	0
256	20230721	163700	21421295	2180	2180	2180	2180	0
257	20230721	163600	21421295	2180	2180	2180	2180	0
258	20230721	163500	21421295	2180	2180	2180	2180	0
259	20230721	163400	21421295	2180	2180	2180	2180	0
260	20230721	163300	21421295	2180	2180	2180	2180	0
261	20230721	163200	21421295	2180	2180	2180	2180	0
262	20230721	163100	21421295	2180	2180	2180	2180	0
263	20230721	163000	21421295	2180	2180	2180	2180	0
264	20230721	162900	21421295	2180	2180	2180	2180	0
265	20230721	162800	21421295	2180	2180	2180	2180	0
266	20230721	162700	21421295	2180	2180	2180	2180	0
267	20230721	162600	21421295	2180	2180	2180	2180	0
268	20230721	162500	21421295	2180	2180	2180	2180	0
269	20230721	162400	21421295	2180	2180	2180	2180	0
270	20230721	162300	21421295	2180	2180	2180	2180	0
271	20230721	162200	21421295	2180	2180	2180	2180	0
272	20230721	162100	21421295	2180	2180	2180	2180	48
273	20230721	162000	21421295	2180	2180	2180	2180	0
274	20230721	161900	21421295	2180	2180	2180	2180	0
275	20230721	161800	21421295	2180	2180	2180	2180	0
276	20230721	161700	21421295	2180	2180	2180	2180	0
277	20230721	161600	21421295	2180	2180	2180	2180	0
278	20230721	161500	21421295	2180	2180	2180	2180	0
279	20230721	161400	21421295	2180	2180	2180	2180	0
280	20230721	161300	21421295	2180	2180	2180	2180	0
281	20230721	161200	21421295	2180	2180	2180	2180	0
282	20230721	161100	21421295	2180	2180	2180	2180	0
283	20230721	161000	21421295	2180	2180	2180	2180	0
284	20230721	160900	21421295	2180	2180	2180	2180	0
285	20230721	160800	21421295	2180	2180	2180	2180	0
286	20230721	160700	21421295	2180	2180	2180	2180	0
287	20230721	160600	21421295	2180	2180	2180	2180	0
288	20230721	160500	21421295	2180	2180	2180	2180	0
289	20230721	160400	21421295	2180	2180	2180	2180	0
290	20230721	160300	21421295	2180	2180	2180	2180	0
291	20230721	160200	21421295	2180	2180	2180	2180	0
292	20230721	160100	21421295	2180	2180	2180	2180	0
293	20230721	160000	21421295	2180	2180	2180	2180	0
294	20230721	155900	21421295	2180	2180	2180	2180	0
295	20230721	155800	21421295	2180	2180	2180	2180	0
296	20230721	155700	21421295	2180	2180	2180	2180	0
297	20230721	155600	21421295	2180	2180	2180	2180	0
298	20230721	155500	21421295	2180	2180	2180	2180	0
299	20230721	155400	21421295	2180	2180	2180	2180	0
300	20230721	155300	21421295	2180	2180	2180	2180	0
301	20230721	155200	21421295	2180	2180	2180	2180	0
302	20230721	155100	21421295	2180	2180	2180	2180	48
303	20230721	155000	21421295	2180	2180	2180	2180	0
304	20230721	154900	21421295	2180	2180	2180	2180	0
305	20230721	154800	21421295	2180	2180	2180	2180	0
306	20230721	154700	21421295	2180	2180	2180	2180	0
307	20230721	154600	21421295	2180	2180	2180	2180	0
308	20230721	154500	21421295	2180	2180	2180	2180	0
309	20230721	154400	21421295	2180	2180	2180	2180	0
310	20230721	154300	21421295	2180	2180	2180	2180	0
311	20230721	154200	21421295	2180	2180	2180	2180	0
312	20230721	154100	21421295	2180	2180	2180	2180	0
313	20230721	154000	21421295	2180	2180	2180	2180	0
314	20230721	153900	21421295	2180	2180	2180	2180	0
315	20230721	153800	21421295	2180	2180	2180	2180	0
316	20230721	153700	21421295	2180	2180	2180	2180	0
317	20230721	153600	21421295	2180	2180	2180	2180	0
318	20230721	153500	21421295	2180	2180	2180	2180	0
319	20230721	153400	21421295	2180	2180	2180	2180	0
320	20230721	153300	21421295	2180	2180	2180	2180	0
321	20230721	153200	21421295	2180	2180	2180	2180	0
322	20230721	153100	21421295	2180	2180	2180	2180	0
323	20230721	153000	21421295	2180	2180	2180	2180	48
324	20230721	152900	21316655	2180	2180	2180	2180	0
325	20230721	152800	21316655	2180	2180	2180	2180	0
326	20230721	152700	21316655	2180	2180	2180	2180	0
327	20230721	152600	21316655	2180	2180	2180	2180	0
328	20230721	152500	21316655	2180	2180	2180	2180	0
329	20230721	152400	21316655	2180	2180	2180	2180	0
330	20230721	152300	21316655	2180	2180	2180	2180	0
331	20230721	152200	21316655	2180	2180	2180	2180	0
332	20230721	152100	21316655	2180	2180	2180	2180	0
333	20230721	152000	21316655	2180	2180	2180	2180	0
334	20230721	151900	21316655	2180	2180	2180	2180	0
335	20230721	151800	21316655	2180	2180	2180	2180	0
336	20230721	151700	21316655	2180	2180	2180	2180	0
337	20230721	151600	21316655	2180	2180	2180	2180	0
338	20230721	151500	21316655	2180	2180	2180	2180	0
339	20230721	151400	21316655	2180	2180	2180	2180	0
340	20230721	151300	21316655	2180	2180	2180	2180	0
341	20230721	151200	21316655	2180	2180	2180	2180	0
342	20230721	151100	21316655	2180	2180	2180	2180	0
343	20230721	151000	21316655	2180	2180	2180	2180	0
344	20230721	150900	21316655	2180	2180	2180	2180	0
345	20230721	150800	21316655	2180	2180	2180	2180	0
346	20230721	150700	21316655	2180	2180	2180	2180	0
347	20230721	150600	21316655	2180	2180	2180	2180	0
348	20230721	150500	21316655	2180	2180	2180	2180	1
349	20230721	150400	21314475	2170	2170	2170	2170	0
350	20230721	150300	21314475	2170	2170	2170	2170	96
351	20230721	150200	21106155	2180	2180	2180	2180	0
352	20230721	150100	21106155	2180	2180	2180	2180	0
353	20230721	150000	21106155	2180	2180	2180	2180	0
354	20230721	145900	21106155	2180	2180	2180	2180	0
355	20230721	145800	21106155	2180	2180	2180	2180	0
356	20230721	145700	21106155	2180	2180	2180	2180	0
357	20230721	145600	21106155	2180	2180	2180	2180	0
358	20230721	145500	21106155	2180	2180	2180	2180	0
359	20230721	145400	21106155	2180	2180	2180	2180	0
360	20230721	145300	21106155	2180	2180	2180	2180	0
361	20230721	145200	21106155	2180	2180	2180	2180	0
362	20230721	145100	21106155	2180	2180	2180	2180	0
363	20230721	145000	21106155	2180	2180	2180	2180	0
364	20230721	144900	21106155	2180	2180	2180	2180	0
365	20230721	144800	21106155	2180	2180	2180	2180	1
366	20230721	144700	21103975	2170	2170	2170	2170	0
367	20230721	144600	21103975	2170	2170	2170	2170	528
368	20230721	144500	19958215	2175	2175	2175	2175	0
369	20230721	144400	19958215	2175	2175	2175	2175	0
370	20230721	144300	19958215	2175	2175	2175	2175	0
371	20230721	144200	19958215	2175	2175	2175	2175	0
372	20230721	144100	19958215	2175	2175	2175	2175	0
373	20230721	144000	19958215	2175	2175	2175	2175	0
374	20230721	143900	19958215	2175	2175	2175	2175	472
375	20230721	143800	18931615	2180	2180	2180	2180	0
376	20230721	143700	18931615	2180	2180	2180	2180	0
377	20230721	143600	18931615	2180	2180	2180	2180	0
378	20230721	143500	18931615	2180	2180	2180	2180	0
379	20230721	143400	18931615	2180	2180	2180	2180	0
380	20230721	143300	18931615	2180	2180	2180	2180	0
381	20230721	143200	18931615	2180	2180	2180	2180	0
382	20230721	143100	18931615	2180	2180	2180	2180	0
383	20230721	143000	18931615	2180	2180	2180	2180	0
384	20230721	142900	18931615	2180	2180	2180	2180	0
385	20230721	142800	18931615	2180	2180	2180	2180	0
386	20230721	142700	18931615	2180	2180	2180	2180	0
387	20230721	142600	18931615	2180	2180	2180	2180	1
388	20230721	142500	18929435	2175	2175	2175	2175	0
389	20230721	142400	18929435	2175	2175	2175	2175	0
390	20230721	142300	18929435	2175	2175	2175	2175	0
391	20230721	142200	18929435	2175	2175	2175	2175	0
392	20230721	142100	18929435	2175	2175	2175	2175	0
393	20230721	142000	18929435	2175	2175	2175	2175	23
394	20230721	141900	18879410	2175	2175	2175	2175	0
395	20230721	141800	18879410	2175	2175	2175	2175	0
396	20230721	141700	18879410	2175	2175	2175	2175	0
397	20230721	141600	18879410	2175	2175	2175	2175	0
398	20230721	141500	18879410	2175	2175	2175	2175	0
399	20230721	141400	18879410	2175	2175	2175	2175	0
400	20230721	141300	18879410	2175	2175	2175	2175	0
401	20230721	141200	18879410	2175	2175	2175	2175	0
402	20230721	141100	18879410	2175	2175	2175	2175	0
403	20230721	141000	18879410	2175	2175	2175	2175	0
404	20230721	140900	18879410	2175	2175	2175	2175	0
405	20230721	140800	18879410	2175	2175	2175	2175	500
406	20230721	140700	17791910	2180	2180	2180	2180	0
407	20230721	140600	17791910	2180	2180	2180	2180	0
408	20230721	140500	17791910	2180	2180	2180	2180	0
409	20230721	140400	17791910	2180	2180	2180	2180	0
410	20230721	140300	17791910	2180	2180	2180	2180	0
411	20230721	140200	17791910	2180	2175	2180	2175	11
412	20230721	140100	17767980	2180	2180	2180	2180	0
413	20230721	140000	17767980	2180	2180	2180	2180	5
414	20230721	135900	17757080	2180	2180	2180	2180	0
415	20230721	135800	17757080	2180	2180	2180	2180	0
416	20230721	135700	17757080	2180	2180	2180	2180	0
417	20230721	135600	17757080	2180	2180	2180	2180	0
418	20230721	135500	17757080	2180	2180	2180	2180	1300
419	20230721	135400	14923080	2180	2180	2180	2180	0
420	20230721	135300	14923080	2180	2180	2180	2180	0
421	20230721	135200	14923080	2180	2180	2180	2180	0
422	20230721	135100	14923080	2180	2180	2180	2180	0
423	20230721	135000	14923080	2180	2180	2180	2180	0
424	20230721	134900	14923080	2180	2180	2180	2180	0
425	20230721	134800	14923080	2180	2180	2180	2180	0
426	20230721	134700	14923080	2180	2180	2180	2180	1000
427	20230721	134600	12743080	2180	2180	2180	2180	0
428	20230721	134500	12743080	2180	2180	2180	2180	0
429	20230721	134400	12743080	2180	2180	2180	2180	0
430	20230721	134300	12743080	2180	2180	2180	2180	0
431	20230721	134200	12743080	2180	2180	2180	2180	0
432	20230721	134100	12743080	2180	2180	2180	2180	0
433	20230721	134000	12743080	2180	2180	2180	2180	0
434	20230721	133900	12743080	2180	2180	2180	2180	0
435	20230721	133800	12743080	2180	2180	2180	2180	0
436	20230721	133700	12743080	2180	2180	2180	2180	0
437	20230721	133600	12743080	2180	2180	2180	2180	0
438	20230721	133500	12743080	2180	2180	2180	2180	0
439	20230721	133400	12743080	2180	2180	2180	2180	0
440	20230721	133300	12743080	2180	2180	2180	2180	0
441	20230721	133200	12743080	2180	2180	2180	2180	0
442	20230721	133100	12743080	2180	2180	2180	2180	0
443	20230721	133000	12743080	2180	2180	2180	2180	0
444	20230721	132900	12743080	2180	2170	2180	2170	110
445	20230721	132800	12504370	2170	2170	2170	2170	0
446	20230721	132700	12504370	2170	2170	2170	2170	0
447	20230721	132600	12504370	2170	2170	2170	2170	0
448	20230721	132500	12504370	2170	2170	2170	2170	0
449	20230721	132400	12504370	2170	2170	2170	2170	0
450	20230721	132300	12504370	2170	2170	2170	2170	0
451	20230721	132200	12504370	2170	2170	2170	2170	0
452	20230721	132100	12504370	2170	2170	2170	2170	0
453	20230721	132000	12504370	2170	2170	2170	2170	0
454	20230721	131900	12504370	2170	2170	2170	2170	0
455	20230721	131800	12504370	2170	2170	2170	2170	0
456	20230721	131700	12504370	2170	2170	2170	2170	0
457	20230721	131600	12504370	2170	2170	2170	2170	0
458	20230721	131500	12504370	2170	2170	2170	2170	0
459	20230721	131400	12504370	2170	2170	2170	2170	0
460	20230721	131300	12504370	2170	2170	2170	2170	0
461	20230721	131200	12504370	2170	2170	2170	2170	0
462	20230721	131100	12504370	2170	2170	2170	2170	0
463	20230721	131000	12504370	2170	2170	2170	2170	0
464	20230721	130900	12504370	2170	2170	2170	2170	0
465	20230721	130800	12504370	2170	2170	2170	2170	0
466	20230721	130700	12504370	2170	2170	2170	2170	0
467	20230721	130600	12504370	2170	2170	2170	2170	0
468	20230721	130500	12504370	2170	2175	2175	2170	20
469	20230721	130400	12460930	2180	2180	2180	2180	0
470	20230721	130300	12460930	2180	2180	2180	2180	0
471	20230721	130200	12460930	2180	2180	2180	2180	0
472	20230721	130100	12460930	2180	2180	2180	2180	0
473	20230721	130000	12460930	2180	2180	2180	2180	0
474	20230721	125900	12460930	2180	2180	2180	2180	0
475	20230721	125800	12460930	2180	2180	2180	2180	0
476	20230721	125700	12460930	2180	2180	2180	2180	0
477	20230721	125600	12460930	2180	2180	2180	2180	0
478	20230721	125500	12460930	2180	2180	2180	2180	0
479	20230721	125400	12460930	2180	2180	2180	2180	0
480	20230721	125300	12460930	2180	2180	2180	2180	0
481	20230721	125200	12460930	2180	2180	2180	2180	0
482	20230721	125100	12460930	2180	2180	2180	2180	0
483	20230721	125000	12460930	2180	2180	2180	2180	0
484	20230721	124900	12460930	2180	2180	2180	2180	0
485	20230721	124800	12460930	2180	2180	2180	2180	0
486	20230721	124700	12460930	2180	2180	2180	2180	0
487	20230721	124600	12460930	2180	2180	2180	2180	0
488	20230721	124500	12460930	2180	2180	2180	2180	100
489	20230721	124400	12242930	2170	2170	2170	2170	0
490	20230721	124300	12242930	2170	2170	2170	2170	0
491	20230721	124200	12242930	2170	2170	2170	2170	0
492	20230721	124100	12242930	2170	2170	2170	2170	0
493	20230721	124000	12242930	2170	2170	2170	2170	0
494	20230721	123900	12242930	2170	2170	2170	2170	0
495	20230721	123800	12242930	2170	2175	2175	2170	267
496	20230721	123700	11663530	2180	2180	2180	2180	0
497	20230721	123600	11663530	2180	2180	2180	2180	0
498	20230721	123500	11663530	2180	2180	2180	2180	0
499	20230721	123400	11663530	2180	2180	2180	2180	0
500	20230721	123300	11663530	2180	2180	2180	2180	0
501	20230721	123200	11663530	2180	2180	2180	2180	0
502	20230721	123100	11663530	2180	2180	2180	2180	0
503	20230721	123000	11663530	2180	2180	2180	2180	0
504	20230721	122900	11663530	2180	2180	2180	2180	0
505	20230721	122800	11663530	2180	2180	2180	2180	0
506	20230721	122700	11663530	2180	2180	2180	2180	0
507	20230721	122600	11663530	2180	2180	2180	2180	0
508	20230721	122500	11663530	2180	2180	2180	2180	0
509	20230721	122400	11663530	2180	2180	2180	2180	0
510	20230721	122300	11663530	2180	2180	2180	2180	0
511	20230721	122200	11663530	2180	2180	2180	2180	0
512	20230721	122100	11663530	2180	2180	2180	2180	0
513	20230721	122000	11663530	2180	2180	2180	2180	0
514	20230721	121900	11663530	2180	2180	2180	2180	0
515	20230721	121800	11663530	2180	2180	2180	2180	0
516	20230721	121700	11663530	2180	2180	2180	2180	0
517	20230721	121600	11663530	2180	2180	2180	2180	0
518	20230721	121500	11663530	2180	2180	2180	2180	0
519	20230721	121400	11663530	2180	2180	2180	2180	0
520	20230721	121300	11663530	2180	2180	2180	2180	0
521	20230721	121200	11663530	2180	2180	2180	2180	0
522	20230721	121100	11663530	2180	2180	2180	2180	0
523	20230721	121000	11663530	2180	2180	2180	2180	1
524	20230721	120900	11661350	2170	2170	2170	2170	0
525	20230721	120800	11661350	2170	2170	2170	2170	0
526	20230721	120700	11661350	2170	2170	2170	2170	0
527	20230721	120600	11661350	2170	2170	2170	2170	0
528	20230721	120500	11661350	2170	2170	2170	2170	0
529	20230721	120400	11661350	2170	2170	2170	2170	0
530	20230721	120300	11661350	2170	2170	2170	2170	0
531	20230721	120200	11661350	2170	2170	2170	2170	0
532	20230721	120100	11661350	2170	2170	2170	2170	0
533	20230721	120000	11661350	2170	2170	2170	2170	1
534	20230721	115900	11659180	2180	2180	2180	2180	0
535	20230721	115800	11659180	2180	2180	2180	2180	0
536	20230721	115700	11659180	2180	2180	2180	2180	0
537	20230721	115600	11659180	2180	2180	2180	2180	0
538	20230721	115500	11659180	2180	2180	2180	2180	0
539	20230721	115400	11659180	2180	2180	2180	2180	0
540	20230721	115300	11659180	2180	2180	2180	2180	0
541	20230721	115200	11659180	2180	2180	2180	2180	0
542	20230721	115100	11659180	2180	2180	2180	2180	0
543	20230721	115000	11659180	2180	2180	2180	2180	0
544	20230721	114900	11659180	2180	2180	2180	2180	0
545	20230721	114800	11659180	2180	2180	2180	2180	0
546	20230721	114700	11659180	2180	2180	2180	2180	0
547	20230721	114600	11659180	2180	2180	2180	2180	0
548	20230721	114500	11659180	2180	2180	2180	2180	0
549	20230721	114400	11659180	2180	2180	2180	2180	0
550	20230721	114300	11659180	2180	2180	2180	2180	0
551	20230721	114200	11659180	2180	2180	2180	2180	0
552	20230721	114100	11659180	2180	2180	2180	2180	0
553	20230721	114000	11659180	2180	2180	2180	2180	0
554	20230721	113900	11659180	2180	2180	2180	2180	0
555	20230721	113800	11659180	2180	2180	2180	2180	0
556	20230721	113700	11659180	2180	2180	2180	2180	0
557	20230721	113600	11659180	2180	2180	2180	2180	0
558	20230721	113500	11659180	2180	2180	2180	2180	0
559	20230721	113400	11659180	2180	2180	2180	2180	0
560	20230721	113300	11659180	2180	2180	2180	2180	0
561	20230721	113200	11659180	2180	2180	2180	2180	0
562	20230721	113100	11659180	2180	2180	2180	2180	0
563	20230721	113000	11659180	2180	2180	2180	2180	0
564	20230721	112900	11659180	2180	2180	2180	2180	0
565	20230721	112800	11659180	2180	2180	2180	2180	0
566	20230721	112700	11659180	2180	2180	2180	2180	0
567	20230721	112600	11659180	2180	2180	2180	2180	0
568	20230721	112500	11659180	2180	2180	2180	2180	0
569	20230721	112400	11659180	2180	2180	2180	2180	0
570	20230721	112300	11659180	2180	2180	2180	2180	0
571	20230721	112200	11659180	2180	2180	2180	2180	0
572	20230721	112100	11659180	2180	2180	2180	2180	0
573	20230721	112000	11659180	2180	2180	2180	2180	0
574	20230721	111900	11659180	2180	2180	2180	2180	0
575	20230721	111800	11659180	2180	2180	2180	2180	0
576	20230721	111700	11659180	2180	2180	2180	2180	0
577	20230721	111600	11659180	2180	2180	2180	2180	0
578	20230721	111500	11659180	2180	2180	2180	2180	0
579	20230721	111400	11659180	2180	2180	2180	2180	0
580	20230721	111300	11659180	2180	2180	2180	2180	0
581	20230721	111200	11659180	2180	2180	2180	2180	0
582	20230721	111100	11659180	2180	2180	2180	2180	0
583	20230721	111000	11659180	2180	2180	2180	2180	0
584	20230721	110900	11659180	2180	2180	2180	2180	0
585	20230721	110800	11659180	2180	2180	2180	2180	0
586	20230721	110700	11659180	2180	2180	2180	2180	0
587	20230721	110600	11659180	2180	2180	2180	2180	0
588	20230721	110500	11659180	2180	2180	2180	2180	0
589	20230721	110400	11659180	2180	2180	2180	2180	0
590	20230721	110300	11659180	2180	2180	2180	2180	0
591	20230721	110200	11659180	2180	2180	2180	2180	0
592	20230721	110100	11659180	2180	2180	2180	2180	0
593	20230721	110000	11659180	2180	2180	2180	2180	0
594	20230721	105900	11659180	2180	2180	2180	2180	0
595	20230721	105800	11659180	2180	2180	2180	2180	1
596	20230721	105700	11657000	2170	2170	2170	2170	0
597	20230721	105600	11657000	2170	2170	2170	2170	0
598	20230721	105500	11657000	2170	2170	2170	2170	0
599	20230721	105400	11657000	2170	2170	2170	2170	0
600	20230721	105300	11657000	2170	2170	2170	2170	0
601	20230721	105200	11657000	2170	2170	2170	2170	22
602	20230721	105100	11609260	2180	2180	2180	2180	0
603	20230721	105000	11609260	2180	2180	2180	2180	0
604	20230721	104900	11609260	2180	2180	2180	2180	0
605	20230721	104800	11609260	2180	2180	2180	2180	0
606	20230721	104700	11609260	2180	2180	2180	2180	0
607	20230721	104600	11609260	2180	2180	2180	2180	0
608	20230721	104500	11609260	2180	2180	2180	2180	0
609	20230721	104400	11609260	2180	2180	2180	2180	0
610	20230721	104300	11609260	2180	2180	2180	2180	0
611	20230721	104200	11609260	2180	2180	2180	2180	0
612	20230721	104100	11609260	2180	2180	2180	2180	0
613	20230721	104000	11609260	2180	2180	2180	2180	0
614	20230721	103900	11609260	2180	2180	2180	2180	0
615	20230721	103800	11609260	2180	2180	2180	2180	0
616	20230721	103700	11609260	2180	2180	2180	2180	0
617	20230721	103600	11609260	2180	2180	2180	2180	0
618	20230721	103500	11609260	2180	2180	2180	2180	0
619	20230721	103400	11609260	2180	2180	2180	2180	1
620	20230721	103300	11607080	2180	2180	2180	2180	0
621	20230721	103200	11607080	2180	2180	2180	2180	0
622	20230721	103100	11607080	2180	2180	2180	2180	0
623	20230721	103000	11607080	2180	2180	2180	2180	0
624	20230721	102900	11607080	2180	2180	2180	2180	0
625	20230721	102800	11607080	2180	2180	2180	2180	0
626	20230721	102700	11607080	2180	2180	2180	2180	0
627	20230721	102600	11607080	2180	2180	2180	2180	0
628	20230721	102500	11607080	2180	2180	2180	2180	0
629	20230721	102400	11607080	2180	2180	2180	2180	1
630	20230721	102300	11604900	2170	2170	2170	2170	100
631	20230721	102200	11387900	2170	2170	2170	2170	131
632	20230721	102100	11103630	2180	2180	2180	2180	0
633	20230721	102000	11103630	2180	2170	2180	2170	132
634	20230721	101900	10817180	2185	2185	2185	2185	0
635	20230721	101800	10817180	2185	2185	2185	2185	0
636	20230721	101700	10817180	2185	2185	2185	2185	0
637	20230721	101600	10817180	2185	2185	2185	2185	0
638	20230721	101500	10817180	2185	2185	2185	2185	0
639	20230721	101400	10817180	2185	2185	2185	2185	0
640	20230721	101300	10817180	2185	2185	2185	2185	0
641	20230721	101200	10817180	2185	2185	2185	2185	0
642	20230721	101100	10817180	2185	2185	2185	2185	0
643	20230721	101000	10817180	2185	2185	2185	2185	13
644	20230721	100900	10788775	2185	2185	2185	2185	0
645	20230721	100800	10788775	2185	2185	2185	2185	0
646	20230721	100700	10788775	2185	2185	2185	2185	0
647	20230721	100600	10788775	2185	2185	2185	2185	1
648	20230721	100500	10786590	2175	2175	2175	2175	195
649	20230721	100400	10362465	2170	2170	2170	2170	0
650	20230721	100300	10362465	2170	2170	2170	2170	0
651	20230721	100200	10362465	2170	2170	2170	2170	0
652	20230721	100100	10362465	2170	2170	2170	2170	0
653	20230721	100000	10362465	2170	2170	2170	2170	0
654	20230721	095900	10362465	2170	2170	2170	2170	0
655	20230721	095800	10362465	2170	2170	2170	2170	0
656	20230721	095700	10362465	2170	2170	2170	2170	0
657	20230721	095600	10362465	2170	2170	2170	2170	0
658	20230721	095500	10362465	2170	2170	2170	2170	100
659	20230721	095400	10145465	2175	2175	2175	2175	0
660	20230721	095300	10145465	2175	2175	2175	2175	5
661	20230721	095200	10134590	2185	2185	2185	2185	0
662	20230721	095100	10134590	2185	2185	2185	2185	0
663	20230721	095000	10134590	2185	2185	2185	2185	0
664	20230721	094900	10134590	2185	2185	2185	2185	0
665	20230721	094800	10134590	2185	2185	2185	2185	0
666	20230721	094700	10134590	2185	2185	2185	2185	0
667	20230721	094600	10134590	2185	2185	2185	2185	0
668	20230721	094500	10134590	2185	2185	2185	2185	0
669	20230721	094400	10134590	2185	2185	2185	2185	0
670	20230721	094300	10134590	2185	2185	2185	2185	0
671	20230721	094200	10134590	2185	2185	2185	2185	0
672	20230721	094100	10134590	2185	2170	2185	2170	50
673	20230721	094000	10026075	2185	2185	2185	2185	0
674	20230721	093900	10026075	2185	2185	2185	2185	0
675	20230721	093800	10026075	2185	2185	2185	2185	0
676	20230721	093700	10026075	2185	2185	2185	2185	0
677	20230721	093600	10026075	2185	2185	2185	2185	0
678	20230721	093500	10026075	2185	2185	2185	2185	0
679	20230721	093400	10026075	2185	2185	2185	2185	0
680	20230721	093300	10026075	2185	2185	2185	2185	0
681	20230721	093200	10026075	2185	2185	2185	2185	0
682	20230721	093100	10026075	2185	2185	2185	2185	0
683	20230721	093000	10026075	2185	2185	2185	2185	0
684	20230721	092900	10026075	2185	2185	2185	2185	1
685	20230721	092800	10023890	2170	2180	2180	2170	4002
686	20230721	092700	1331310	2185	2185	2185	2185	0
687	20230721	092600	1331310	2185	2185	2185	2185	0
688	20230721	092500	1331310	2185	2185	2185	2185	0
689	20230721	092400	1331310	2185	2185	2185	2185	0
690	20230721	092300	1331310	2185	2185	2185	2185	0
691	20230721	092200	1331310	2185	2185	2185	2185	0
692	20230721	092100	1331310	2185	2185	2185	2185	0
693	20230721	092000	1331310	2185	2185	2185	2185	0
694	20230721	091900	1331310	2185	2185	2185	2185	0
695	20230721	091800	1331310	2185	2185	2185	2185	0
696	20230721	091700	1331310	2185	2185	2185	2185	0
697	20230721	091600	1331310	2185	2185	2185	2185	0
698	20230721	091500	1331310	2185	2185	2185	2185	0
699	20230721	091400	1331310	2185	2185	2185	2185	0
700	20230721	091300	1331310	2185	2185	2185	2185	0
701	20230721	091200	1331310	2185	2185	2185	2185	0
702	20230721	091100	1331310	2185	2185	2185	2185	1
703	20230721	091000	1329125	2175	2175	2175	2175	0
704	20230721	090900	1329125	2175	2175	2175	2175	0
705	20230721	090800	1329125	2175	2175	2175	2175	0
706	20230721	090700	1329125	2175	2175	2175	2175	0
707	20230721	090600	1329125	2175	2185	2185	2175	600
708	20230721	090500	24085	2185	2185	2185	2185	0
709	20230721	090400	24085	2185	2185	2185	2185	1
710	20230721	090300	21900	2190	2190	2190	2190	0
711	20230721	090200	21900	2190	2190	2190	2190	0
712	20230721	090100	21900	2190	2190	2190	2190	0
713	20230721	090000	21900	2190	2190	2190	2190	10