KissMeData/440820/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	205800	10195255	2180	2180	2180	2180	10
3	20230707	205700	10195255	2180	2180	2180	2180	0
4	20230707	205600	10195255	2180	2180	2180	2180	0
5	20230707	205500	10195255	2180	2180	2180	2180	0
6	20230707	205400	10195255	2180	2180	2180	2180	0
7	20230707	205300	10195255	2180	2180	2180	2180	0
8	20230707	205200	10195255	2180	2180	2180	2180	0
9	20230707	205100	10195255	2180	2180	2180	2180	0
10	20230707	205000	10195255	2180	2180	2180	2180	0
11	20230707	204900	10195255	2180	2180	2180	2180	0
12	20230707	204800	10195255	2180	2180	2180	2180	0
13	20230707	204700	10195255	2180	2180	2180	2180	0
14	20230707	204600	10195255	2180	2180	2180	2180	0
15	20230707	204500	10195255	2180	2180	2180	2180	0
16	20230707	204400	10195255	2180	2180	2180	2180	0
17	20230707	204300	10195255	2180	2180	2180	2180	0
18	20230707	204200	10195255	2180	2180	2180	2180	0
19	20230707	204100	10195255	2180	2180	2180	2180	0
20	20230707	204000	10195255	2180	2180	2180	2180	0
21	20230707	203900	10195255	2180	2180	2180	2180	0
22	20230707	203800	10195255	2180	2180	2180	2180	0
23	20230707	203700	10195255	2180	2180	2180	2180	0
24	20230707	203600	10195255	2180	2180	2180	2180	0
25	20230707	203500	10195255	2180	2180	2180	2180	0
26	20230707	203400	10195255	2180	2180	2180	2180	0
27	20230707	203300	10195255	2180	2180	2180	2180	0
28	20230707	203200	10195255	2180	2180	2180	2180	0
29	20230707	203100	10195255	2180	2180	2180	2180	0
30	20230707	203000	10195255	2180	2180	2180	2180	0
31	20230707	202900	10195255	2180	2180	2180	2180	0
32	20230707	202800	10195255	2180	2180	2180	2180	10
33	20230707	202700	10195255	2180	2180	2180	2180	0
34	20230707	202600	10195255	2180	2180	2180	2180	0
35	20230707	202500	10195255	2180	2180	2180	2180	0
36	20230707	202400	10195255	2180	2180	2180	2180	0
37	20230707	202300	10195255	2180	2180	2180	2180	0
38	20230707	202200	10195255	2180	2180	2180	2180	0
39	20230707	202100	10195255	2180	2180	2180	2180	0
40	20230707	202000	10195255	2180	2180	2180	2180	0
41	20230707	201900	10195255	2180	2180	2180	2180	0
42	20230707	201800	10195255	2180	2180	2180	2180	0
43	20230707	201700	10195255	2180	2180	2180	2180	0
44	20230707	201600	10195255	2180	2180	2180	2180	0
45	20230707	201500	10195255	2180	2180	2180	2180	0
46	20230707	201400	10195255	2180	2180	2180	2180	0
47	20230707	201300	10195255	2180	2180	2180	2180	0
48	20230707	201200	10195255	2180	2180	2180	2180	0
49	20230707	201100	10195255	2180	2180	2180	2180	0
50	20230707	201000	10195255	2180	2180	2180	2180	0
51	20230707	200900	10195255	2180	2180	2180	2180	0
52	20230707	200800	10195255	2180	2180	2180	2180	0
53	20230707	200700	10195255	2180	2180	2180	2180	0
54	20230707	200600	10195255	2180	2180	2180	2180	0
55	20230707	200500	10195255	2180	2180	2180	2180	0
56	20230707	200400	10195255	2180	2180	2180	2180	0
57	20230707	200300	10195255	2180	2180	2180	2180	0
58	20230707	200200	10195255	2180	2180	2180	2180	0
59	20230707	200100	10195255	2180	2180	2180	2180	0
60	20230707	200000	10195255	2180	2180	2180	2180	0
61	20230707	195900	10195255	2180	2180	2180	2180	0
62	20230707	195800	10195255	2180	2180	2180	2180	10
63	20230707	195700	10195255	2180	2180	2180	2180	0
64	20230707	195600	10195255	2180	2180	2180	2180	0
65	20230707	195500	10195255	2180	2180	2180	2180	0
66	20230707	195400	10195255	2180	2180	2180	2180	0
67	20230707	195300	10195255	2180	2180	2180	2180	0
68	20230707	195200	10195255	2180	2180	2180	2180	0
69	20230707	195100	10195255	2180	2180	2180	2180	0
70	20230707	195000	10195255	2180	2180	2180	2180	0
71	20230707	194900	10195255	2180	2180	2180	2180	0
72	20230707	194800	10195255	2180	2180	2180	2180	0
73	20230707	194700	10195255	2180	2180	2180	2180	0
74	20230707	194600	10195255	2180	2180	2180	2180	0
75	20230707	194500	10195255	2180	2180	2180	2180	0
76	20230707	194400	10195255	2180	2180	2180	2180	0
77	20230707	194300	10195255	2180	2180	2180	2180	0
78	20230707	194200	10195255	2180	2180	2180	2180	0
79	20230707	194100	10195255	2180	2180	2180	2180	0
80	20230707	194000	10195255	2180	2180	2180	2180	0
81	20230707	193900	10195255	2180	2180	2180	2180	0
82	20230707	193800	10195255	2180	2180	2180	2180	0
83	20230707	193700	10195255	2180	2180	2180	2180	0
84	20230707	193600	10195255	2180	2180	2180	2180	0
85	20230707	193500	10195255	2180	2180	2180	2180	0
86	20230707	193400	10195255	2180	2180	2180	2180	0
87	20230707	193300	10195255	2180	2180	2180	2180	0
88	20230707	193200	10195255	2180	2180	2180	2180	0
89	20230707	193100	10195255	2180	2180	2180	2180	0
90	20230707	193000	10195255	2180	2180	2180	2180	0
91	20230707	192900	10195255	2180	2180	2180	2180	0
92	20230707	192800	10195255	2180	2180	2180	2180	10
93	20230707	192700	10195255	2180	2180	2180	2180	0
94	20230707	192600	10195255	2180	2180	2180	2180	0
95	20230707	192500	10195255	2180	2180	2180	2180	0
96	20230707	192400	10195255	2180	2180	2180	2180	0
97	20230707	192300	10195255	2180	2180	2180	2180	0
98	20230707	192200	10195255	2180	2180	2180	2180	0
99	20230707	192100	10195255	2180	2180	2180	2180	0
100	20230707	192000	10195255	2180	2180	2180	2180	0
101	20230707	191900	10195255	2180	2180	2180	2180	0
102	20230707	191800	10195255	2180	2180	2180	2180	0
103	20230707	191700	10195255	2180	2180	2180	2180	0
104	20230707	191600	10195255	2180	2180	2180	2180	0
105	20230707	191500	10195255	2180	2180	2180	2180	0
106	20230707	191400	10195255	2180	2180	2180	2180	0
107	20230707	191300	10195255	2180	2180	2180	2180	0
108	20230707	191200	10195255	2180	2180	2180	2180	0
109	20230707	191100	10195255	2180	2180	2180	2180	0
110	20230707	191000	10195255	2180	2180	2180	2180	0
111	20230707	190900	10195255	2180	2180	2180	2180	0
112	20230707	190800	10195255	2180	2180	2180	2180	0
113	20230707	190700	10195255	2180	2180	2180	2180	0
114	20230707	190600	10195255	2180	2180	2180	2180	0
115	20230707	190500	10195255	2180	2180	2180	2180	0
116	20230707	190400	10195255	2180	2180	2180	2180	0
117	20230707	190300	10195255	2180	2180	2180	2180	0
118	20230707	190200	10195255	2180	2180	2180	2180	0
119	20230707	190100	10195255	2180	2180	2180	2180	0
120	20230707	190000	10195255	2180	2180	2180	2180	0
121	20230707	185900	10195255	2180	2180	2180	2180	0
122	20230707	185800	10195255	2180	2180	2180	2180	10
123	20230707	185700	10195255	2180	2180	2180	2180	0
124	20230707	185600	10195255	2180	2180	2180	2180	0
125	20230707	185500	10195255	2180	2180	2180	2180	0
126	20230707	185400	10195255	2180	2180	2180	2180	0
127	20230707	185300	10195255	2180	2180	2180	2180	0
128	20230707	185200	10195255	2180	2180	2180	2180	0
129	20230707	185100	10195255	2180	2180	2180	2180	0
130	20230707	185000	10195255	2180	2180	2180	2180	0
131	20230707	184900	10195255	2180	2180	2180	2180	0
132	20230707	184800	10195255	2180	2180	2180	2180	0
133	20230707	184700	10195255	2180	2180	2180	2180	0
134	20230707	184600	10195255	2180	2180	2180	2180	0
135	20230707	184500	10195255	2180	2180	2180	2180	0
136	20230707	184400	10195255	2180	2180	2180	2180	0
137	20230707	184300	10195255	2180	2180	2180	2180	0
138	20230707	184200	10195255	2180	2180	2180	2180	0
139	20230707	184100	10195255	2180	2180	2180	2180	0
140	20230707	184000	10195255	2180	2180	2180	2180	0
141	20230707	183900	10195255	2180	2180	2180	2180	0
142	20230707	183800	10195255	2180	2180	2180	2180	0
143	20230707	183700	10195255	2180	2180	2180	2180	0
144	20230707	183600	10195255	2180	2180	2180	2180	0
145	20230707	183500	10195255	2180	2180	2180	2180	0
146	20230707	183400	10195255	2180	2180	2180	2180	0
147	20230707	183300	10195255	2180	2180	2180	2180	0
148	20230707	183200	10195255	2180	2180	2180	2180	0
149	20230707	183100	10195255	2180	2180	2180	2180	0
150	20230707	183000	10195255	2180	2180	2180	2180	0
151	20230707	182900	10195255	2180	2180	2180	2180	0
152	20230707	182800	10195255	2180	2180	2180	2180	10
153	20230707	182700	10195255	2180	2180	2180	2180	0
154	20230707	182600	10195255	2180	2180	2180	2180	0
155	20230707	182500	10195255	2180	2180	2180	2180	0
156	20230707	182400	10195255	2180	2180	2180	2180	0
157	20230707	182300	10195255	2180	2180	2180	2180	0
158	20230707	182200	10195255	2180	2180	2180	2180	0
159	20230707	182100	10195255	2180	2180	2180	2180	0
160	20230707	182000	10195255	2180	2180	2180	2180	0
161	20230707	181900	10195255	2180	2180	2180	2180	0
162	20230707	181800	10195255	2180	2180	2180	2180	0
163	20230707	181700	10195255	2180	2180	2180	2180	0
164	20230707	181600	10195255	2180	2180	2180	2180	0
165	20230707	181500	10195255	2180	2180	2180	2180	0
166	20230707	181400	10195255	2180	2180	2180	2180	0
167	20230707	181300	10195255	2180	2180	2180	2180	0
168	20230707	181200	10195255	2180	2180	2180	2180	0
169	20230707	181100	10195255	2180	2180	2180	2180	0
170	20230707	181000	10195255	2180	2180	2180	2180	0
171	20230707	180900	10195255	2180	2180	2180	2180	0
172	20230707	180800	10195255	2180	2180	2180	2180	0
173	20230707	180700	10195255	2180	2180	2180	2180	0
174	20230707	180600	10195255	2180	2180	2180	2180	0
175	20230707	180500	10195255	2180	2180	2180	2180	0
176	20230707	180400	10195255	2180	2180	2180	2180	0
177	20230707	180300	10195255	2180	2180	2180	2180	0
178	20230707	180200	10195255	2180	2180	2180	2180	0
179	20230707	180100	10195255	2180	2180	2180	2180	0
180	20230707	180000	10195255	2180	2180	2180	2180	0
181	20230707	175900	10195255	2180	2180	2180	2180	0
182	20230707	175800	10195255	2180	2180	2180	2180	10
183	20230707	175700	10195255	2180	2180	2180	2180	0
184	20230707	175600	10195255	2180	2180	2180	2180	0
185	20230707	175500	10195255	2180	2180	2180	2180	0
186	20230707	175400	10195255	2180	2180	2180	2180	0
187	20230707	175300	10195255	2180	2180	2180	2180	0
188	20230707	175200	10195255	2180	2180	2180	2180	0
189	20230707	175100	10195255	2180	2180	2180	2180	0
190	20230707	175000	10195255	2180	2180	2180	2180	0
191	20230707	174900	10195255	2180	2180	2180	2180	0
192	20230707	174800	10195255	2180	2180	2180	2180	0
193	20230707	174700	10195255	2180	2180	2180	2180	0
194	20230707	174600	10195255	2180	2180	2180	2180	0
195	20230707	174500	10195255	2180	2180	2180	2180	0
196	20230707	174400	10195255	2180	2180	2180	2180	0
197	20230707	174300	10195255	2180	2180	2180	2180	0
198	20230707	174200	10195255	2180	2180	2180	2180	0
199	20230707	174100	10195255	2180	2180	2180	2180	0
200	20230707	174000	10195255	2180	2180	2180	2180	0
201	20230707	173900	10195255	2180	2180	2180	2180	0
202	20230707	173800	10195255	2180	2180	2180	2180	0
203	20230707	173700	10195255	2180	2180	2180	2180	0
204	20230707	173600	10195255	2180	2180	2180	2180	0
205	20230707	173500	10195255	2180	2180	2180	2180	0
206	20230707	173400	10195255	2180	2180	2180	2180	0
207	20230707	173300	10195255	2180	2180	2180	2180	0
208	20230707	173200	10195255	2180	2180	2180	2180	0
209	20230707	173100	10195255	2180	2180	2180	2180	0
210	20230707	173000	10195255	2180	2180	2180	2180	0
211	20230707	172900	10195255	2180	2180	2180	2180	0
212	20230707	172800	10195255	2180	2180	2180	2180	10
213	20230707	172700	10195255	2180	2180	2180	2180	0
214	20230707	172600	10195255	2180	2180	2180	2180	0
215	20230707	172500	10195255	2180	2180	2180	2180	0
216	20230707	172400	10195255	2180	2180	2180	2180	0
217	20230707	172300	10195255	2180	2180	2180	2180	0
218	20230707	172200	10195255	2180	2180	2180	2180	0
219	20230707	172100	10195255	2180	2180	2180	2180	0
220	20230707	172000	10195255	2180	2180	2180	2180	0
221	20230707	171900	10195255	2180	2180	2180	2180	0
222	20230707	171800	10195255	2180	2180	2180	2180	0
223	20230707	171700	10195255	2180	2180	2180	2180	0
224	20230707	171600	10195255	2180	2180	2180	2180	0
225	20230707	171500	10195255	2180	2180	2180	2180	0
226	20230707	171400	10195255	2180	2180	2180	2180	0
227	20230707	171300	10195255	2180	2180	2180	2180	0
228	20230707	171200	10195255	2180	2180	2180	2180	0
229	20230707	171100	10195255	2180	2180	2180	2180	0
230	20230707	171000	10195255	2180	2180	2180	2180	0
231	20230707	170900	10195255	2180	2180	2180	2180	0
232	20230707	170800	10195255	2180	2180	2180	2180	0
233	20230707	170700	10195255	2180	2180	2180	2180	0
234	20230707	170600	10195255	2180	2180	2180	2180	0
235	20230707	170500	10195255	2180	2180	2180	2180	0
236	20230707	170400	10195255	2180	2180	2180	2180	0
237	20230707	170300	10195255	2180	2180	2180	2180	0
238	20230707	170200	10195255	2180	2180	2180	2180	0
239	20230707	170100	10195255	2180	2180	2180	2180	0
240	20230707	170000	10195255	2180	2180	2180	2180	0
241	20230707	165900	10195255	2180	2180	2180	2180	0
242	20230707	165800	10195255	2180	2180	2180	2180	10
243	20230707	165700	10195255	2180	2180	2180	2180	0
244	20230707	165600	10195255	2180	2180	2180	2180	0
245	20230707	165500	10195255	2180	2180	2180	2180	0
246	20230707	165400	10195255	2180	2180	2180	2180	0
247	20230707	165300	10195255	2180	2180	2180	2180	0
248	20230707	165200	10195255	2180	2180	2180	2180	0
249	20230707	165100	10195255	2180	2180	2180	2180	0
250	20230707	165000	10195255	2180	2180	2180	2180	0
251	20230707	164900	10195255	2180	2180	2180	2180	0
252	20230707	164800	10195255	2180	2180	2180	2180	0
253	20230707	164700	10195255	2180	2180	2180	2180	0
254	20230707	164600	10195255	2180	2180	2180	2180	0
255	20230707	164500	10195255	2180	2180	2180	2180	0
256	20230707	164400	10195255	2180	2180	2180	2180	0
257	20230707	164300	10195255	2180	2180	2180	2180	0
258	20230707	164200	10195255	2180	2180	2180	2180	0
259	20230707	164100	10195255	2180	2180	2180	2180	0
260	20230707	164000	10195255	2180	2180	2180	2180	0
261	20230707	163900	10195255	2180	2180	2180	2180	0
262	20230707	163800	10195255	2180	2180	2180	2180	0
263	20230707	163700	10195255	2180	2180	2180	2180	0
264	20230707	163600	10195255	2180	2180	2180	2180	0
265	20230707	163500	10195255	2180	2180	2180	2180	0
266	20230707	163400	10195255	2180	2180	2180	2180	0
267	20230707	163300	10195255	2180	2180	2180	2180	0
268	20230707	163200	10195255	2180	2180	2180	2180	0
269	20230707	163100	10195255	2180	2180	2180	2180	0
270	20230707	163000	10195255	2180	2180	2180	2180	0
271	20230707	162900	10195255	2180	2180	2180	2180	0
272	20230707	162800	10195255	2180	2180	2180	2180	10
273	20230707	162700	10195255	2180	2180	2180	2180	0
274	20230707	162600	10195255	2180	2180	2180	2180	0
275	20230707	162500	10195255	2180	2180	2180	2180	0
276	20230707	162400	10195255	2180	2180	2180	2180	0
277	20230707	162300	10195255	2180	2180	2180	2180	0
278	20230707	162200	10195255	2180	2180	2180	2180	0
279	20230707	162100	10195255	2180	2180	2180	2180	0
280	20230707	162000	10195255	2180	2180	2180	2180	0
281	20230707	161900	10195255	2180	2180	2180	2180	0
282	20230707	161800	10195255	2180	2180	2180	2180	0
283	20230707	161700	10195255	2180	2180	2180	2180	0
284	20230707	161600	10195255	2180	2180	2180	2180	0
285	20230707	161500	10195255	2180	2180	2180	2180	0
286	20230707	161400	10195255	2180	2180	2180	2180	0
287	20230707	161300	10195255	2180	2180	2180	2180	0
288	20230707	161200	10195255	2180	2180	2180	2180	0
289	20230707	161100	10195255	2180	2180	2180	2180	0
290	20230707	161000	10195255	2180	2180	2180	2180	0
291	20230707	160900	10195255	2180	2180	2180	2180	0
292	20230707	160800	10195255	2180	2180	2180	2180	0
293	20230707	160700	10195255	2180	2180	2180	2180	0
294	20230707	160600	10195255	2180	2180	2180	2180	0
295	20230707	160500	10195255	2180	2180	2180	2180	0
296	20230707	160400	10195255	2180	2180	2180	2180	0
297	20230707	160300	10195255	2180	2180	2180	2180	0
298	20230707	160200	10195255	2180	2180	2180	2180	0
299	20230707	160100	10195255	2180	2180	2180	2180	0
300	20230707	160000	10195255	2180	2180	2180	2180	0
301	20230707	155900	10195255	2180	2180	2180	2180	0
302	20230707	155800	10195255	2180	2180	2180	2180	10
303	20230707	155700	10195255	2180	2180	2180	2180	0
304	20230707	155600	10195255	2180	2180	2180	2180	0
305	20230707	155500	10195255	2180	2180	2180	2180	0
306	20230707	155400	10195255	2180	2180	2180	2180	0
307	20230707	155300	10195255	2180	2180	2180	2180	0
308	20230707	155200	10195255	2180	2180	2180	2180	0
309	20230707	155100	10195255	2180	2180	2180	2180	0
310	20230707	155000	10195255	2180	2180	2180	2180	0
311	20230707	154900	10195255	2180	2180	2180	2180	0
312	20230707	154800	10195255	2180	2180	2180	2180	0
313	20230707	154700	10195255	2180	2180	2180	2180	0
314	20230707	154600	10195255	2180	2180	2180	2180	0
315	20230707	154500	10195255	2180	2180	2180	2180	0
316	20230707	154400	10195255	2180	2180	2180	2180	0
317	20230707	154300	10195255	2180	2180	2180	2180	0
318	20230707	154200	10195255	2180	2180	2180	2180	0
319	20230707	154100	10195255	2180	2180	2180	2180	0
320	20230707	154000	10195255	2180	2180	2180	2180	0
321	20230707	153900	10195255	2180	2180	2180	2180	0
322	20230707	153800	10195255	2180	2180	2180	2180	0
323	20230707	153700	10195255	2180	2180	2180	2180	0
324	20230707	153600	10195255	2180	2180	2180	2180	0
325	20230707	153500	10195255	2180	2180	2180	2180	0
326	20230707	153400	10195255	2180	2180	2180	2180	0
327	20230707	153300	10195255	2180	2180	2180	2180	0
328	20230707	153200	10195255	2180	2180	2180	2180	0
329	20230707	153100	10195255	2180	2180	2180	2180	0
330	20230707	153000	10195255	2180	2180	2180	2180	0
331	20230707	152900	10195255	2180	2180	2180	2180	0
332	20230707	152800	10195255	2180	2180	2180	2180	0
333	20230707	152700	10195255	2180	2180	2180	2180	0
334	20230707	152600	10195255	2180	2180	2180	2180	0
335	20230707	152500	10195255	2180	2180	2180	2180	0
336	20230707	152400	10195255	2180	2180	2180	2180	0
337	20230707	152300	10195255	2180	2180	2180	2180	0
338	20230707	152200	10195255	2180	2180	2180	2180	0
339	20230707	152100	10195255	2180	2180	2180	2180	0
340	20230707	152000	10195255	2180	2180	2180	2180	0
341	20230707	151900	10195255	2180	2180	2180	2180	10
342	20230707	151800	10173455	2170	2170	2170	2170	32
343	20230707	151700	10104015	2180	2180	2180	2180	0
344	20230707	151600	10104015	2180	2180	2180	2180	0
345	20230707	151500	10104015	2180	2170	2180	2170	42
346	20230707	151400	10012775	2180	2180	2180	2180	0
347	20230707	151300	10012775	2180	2180	2180	2180	10
348	20230707	151200	9990975	2170	2170	2170	2170	32
349	20230707	151100	9921535	2180	2180	2180	2180	0
350	20230707	151000	9921535	2180	2180	2180	2180	10
351	20230707	150900	9899735	2170	2170	2170	2170	42
352	20230707	150800	9808595	2185	2185	2185	2185	0
353	20230707	150700	9808595	2185	2185	2185	2185	10
354	20230707	150600	9786745	2170	2170	2170	2170	22
355	20230707	150500	9739005	2185	2185	2185	2185	0
356	20230707	150400	9739005	2185	2185	2185	2185	0
357	20230707	150300	9739005	2185	2170	2185	2170	52
358	20230707	150200	9626015	2185	2185	2185	2185	0
359	20230707	150100	9626015	2185	2185	2185	2185	10
360	20230707	150000	9604165	2170	2170	2170	2170	22
361	20230707	145900	9556425	2185	2185	2185	2185	0
362	20230707	145800	9556425	2185	2185	2185	2185	0
363	20230707	145700	9556425	2185	2170	2185	2170	44
364	20230707	145600	9460795	2185	2185	2185	2185	0
365	20230707	145500	9460795	2185	2185	2185	2185	10
366	20230707	145400	9438945	2170	2170	2170	2170	30
367	20230707	145300	9373845	2185	2185	2185	2185	10
368	20230707	145200	9351995	2170	2170	2170	2170	0
369	20230707	145100	9351995	2170	2170	2170	2170	35
370	20230707	145000	9276045	2185	2185	2185	2185	0
371	20230707	144900	9276045	2185	2185	2185	2185	10
372	20230707	144800	9254195	2170	2170	2170	2170	29
373	20230707	144700	9191265	2185	2185	2185	2185	0
374	20230707	144600	9191265	2185	2185	2185	2185	10
375	20230707	144500	9169415	2170	2170	2170	2170	45
376	20230707	144400	9071765	2185	2185	2185	2185	0
377	20230707	144300	9071765	2185	2185	2185	2185	0
378	20230707	144200	9071765	2185	2170	2185	2170	29
379	20230707	144100	9008685	2185	2185	2185	2185	0
380	20230707	144000	9008685	2185	2185	2185	2185	0
381	20230707	143900	9008685	2185	2170	2185	2170	42
382	20230707	143800	8917395	2185	2185	2185	2185	0
383	20230707	143700	8917395	2185	2185	2185	2185	0
384	20230707	143600	8917395	2185	2170	2185	2170	42
385	20230707	143500	8826105	2185	2185	2185	2185	0
386	20230707	143400	8826105	2185	2185	2185	2185	0
387	20230707	143300	8826105	2185	2170	2185	2170	57
388	20230707	143200	8702265	2185	2185	2185	2185	0
389	20230707	143100	8702265	2185	2185	2185	2185	0
390	20230707	143000	8702265	2185	2170	2185	2170	27
391	20230707	142900	8643525	2185	2185	2185	2185	0
392	20230707	142800	8643525	2185	2185	2185	2185	0
393	20230707	142700	8643525	2185	2170	2185	2170	54
394	20230707	142600	8526195	2185	2185	2185	2185	0
395	20230707	142500	8526195	2185	2185	2185	2185	0
396	20230707	142400	8526195	2185	2170	2185	2170	30
397	20230707	142300	8460945	2185	2185	2185	2185	0
398	20230707	142200	8460945	2185	2185	2185	2185	10
399	20230707	142100	8439095	2170	2170	2170	2170	48
400	20230707	142000	8334935	2185	2185	2185	2185	0
401	20230707	141900	8334935	2185	2185	2185	2185	0
402	20230707	141800	8334935	2185	2170	2185	2170	26
403	20230707	141700	8278365	2185	2185	2185	2185	0
404	20230707	141600	8278365	2185	2185	2185	2185	0
405	20230707	141500	8278365	2185	2170	2185	2170	46
406	20230707	141400	8178395	2185	2185	2185	2185	0
407	20230707	141300	8178395	2185	2185	2185	2185	10
408	20230707	141200	8156545	2170	2170	2170	2170	28
409	20230707	141100	8095785	2185	2185	2185	2185	0
410	20230707	141000	8095785	2185	2185	2185	2185	10
411	20230707	140900	8073935	2170	2170	2170	2170	40
412	20230707	140800	7987135	2185	2185	2185	2185	0
413	20230707	140700	7987135	2185	2185	2185	2185	10
414	20230707	140600	7965285	2170	2170	2170	2170	24
415	20230707	140500	7913205	2185	2185	2185	2185	0
416	20230707	140400	7913205	2185	2185	2185	2185	10
417	20230707	140300	7891355	2170	2170	2170	2170	37
418	20230707	140200	7811065	2185	2185	2185	2185	0
419	20230707	140100	7811065	2185	2185	2185	2185	0
420	20230707	140000	7811065	2185	2170	2185	2170	37
421	20230707	135900	7730625	2185	2185	2185	2185	0
422	20230707	135800	7730625	2185	2185	2185	2185	10
423	20230707	135700	7708775	2170	2170	2170	2170	45
424	20230707	135600	7611125	2185	2185	2185	2185	0
425	20230707	135500	7611125	2185	2185	2185	2185	0
426	20230707	135400	7611125	2185	2170	2185	2170	29
427	20230707	135300	7548045	2185	2185	2185	2185	0
428	20230707	135200	7548045	2185	2185	2185	2185	0
429	20230707	135100	7548045	2185	2170	2185	2170	44
430	20230707	135000	7452415	2185	2185	2185	2185	0
431	20230707	134900	7452415	2185	2185	2185	2185	0
432	20230707	134800	7452415	2185	2170	2185	2170	40
433	20230707	134700	7365465	2185	2185	2185	2185	0
434	20230707	134600	7365465	2185	2185	2185	2185	0
435	20230707	134500	7365465	2185	2170	2185	2170	46
436	20230707	134400	7265495	2185	2185	2185	2185	0
437	20230707	134300	7265495	2185	2185	2185	2185	10
438	20230707	134200	7243645	2170	2170	2170	2170	28
439	20230707	134100	7182885	2185	2185	2185	2185	0
440	20230707	134000	7182885	2185	2185	2185	2185	0
441	20230707	133900	7182885	2185	2170	2185	2170	54
442	20230707	133800	7065555	2185	2185	2185	2185	0
443	20230707	133700	7065555	2185	2185	2185	2185	0
444	20230707	133600	7065555	2185	2170	2185	2170	30
445	20230707	133500	7000305	2185	2185	2185	2185	0
446	20230707	133400	7000305	2185	2185	2185	2185	0
447	20230707	133300	7000305	2185	2170	2185	2170	42
448	20230707	133200	6909015	2185	2185	2185	2185	0
449	20230707	133100	6909015	2185	2185	2185	2185	0
450	20230707	133000	6909015	2185	2170	2185	2170	42
451	20230707	132900	6817725	2185	2185	2185	2185	0
452	20230707	132800	6817725	2185	2185	2185	2185	0
453	20230707	132700	6817725	2185	2170	2185	2170	53
454	20230707	132600	6702565	2185	2185	2185	2185	0
455	20230707	132500	6702565	2185	2185	2185	2185	10
456	20230707	132400	6680715	2170	2170	2170	2170	21
457	20230707	132300	6635145	2185	2185	2185	2185	0
458	20230707	132200	6635145	2185	2185	2185	2185	0
459	20230707	132100	6635145	2185	2170	2185	2170	55
460	20230707	132000	6515645	2185	2185	2185	2185	0
461	20230707	131900	6515645	2185	2185	2185	2185	0
462	20230707	131800	6515645	2185	2170	2185	2170	29
463	20230707	131700	6452565	2185	2185	2185	2185	0
464	20230707	131600	6452565	2185	2185	2185	2185	10
465	20230707	131500	6430715	2170	2170	2170	2170	33
466	20230707	131400	6359105	2185	2185	2185	2185	0
467	20230707	131300	6359105	2185	2185	2185	2185	10
468	20230707	131200	6337255	2170	2170	2170	2170	31
469	20230707	131100	6269985	2185	2185	2185	2185	0
470	20230707	131000	6269985	2185	2185	2185	2185	0
471	20230707	130900	6269985	2185	2170	2185	2170	47
472	20230707	130800	6167845	2185	2185	2185	2185	0
473	20230707	130700	6167845	2185	2185	2185	2185	0
474	20230707	130600	6167845	2185	2170	2185	2170	37
475	20230707	130500	6087405	2185	2185	2185	2185	0
476	20230707	130400	6087405	2185	2185	2185	2185	10
477	20230707	130300	6065555	2170	2170	2170	2170	44
478	20230707	130200	5970075	2185	2185	2185	2185	0
479	20230707	130100	5970075	2185	2185	2185	2185	0
480	20230707	130000	5970075	2185	2175	2185	2170	60
481	20230707	125900	5839545	2170	2170	2170	2170	0
482	20230707	125800	5839545	2170	2170	2170	2170	0
483	20230707	125700	5839545	2170	2170	2170	2170	32
484	20230707	125600	5770105	2175	2175	2175	2175	0
485	20230707	125500	5770105	2175	2175	2175	2175	0
486	20230707	125400	5770105	2175	2175	2175	2175	5
487	20230707	125300	5759230	2170	2170	2170	2170	0
488	20230707	125200	5759230	2170	2170	2170	2170	0
489	20230707	125100	5759230	2170	2170	2170	2170	33
490	20230707	125000	5687620	2170	2170	2170	2170	0
491	20230707	124900	5687620	2170	2170	2170	2170	0
492	20230707	124800	5687620	2170	2170	2170	2170	31
493	20230707	124700	5620350	2170	2170	2170	2170	0
494	20230707	124600	5620350	2170	2170	2170	2170	0
495	20230707	124500	5620350	2170	2170	2170	2170	69
496	20230707	124400	5470620	2170	2170	2170	2170	0
497	20230707	124300	5470620	2170	2170	2170	2170	0
498	20230707	124200	5470620	2170	2170	2170	2170	27
499	20230707	124100	5412030	2170	2170	2170	2170	0
500	20230707	124000	5412030	2170	2170	2170	2170	0
501	20230707	123900	5412030	2170	2170	2170	2170	40
502	20230707	123800	5325230	2170	2170	2170	2170	0
503	20230707	123700	5325230	2170	2170	2170	2170	0
504	20230707	123600	5325230	2170	2170	2170	2170	24
505	20230707	123500	5273150	2170	2170	2170	2170	0
506	20230707	123400	5273150	2170	2170	2170	2170	0
507	20230707	123300	5273150	2170	2170	2170	2170	34
508	20230707	123200	5199370	2170	2170	2170	2170	0
509	20230707	123100	5199370	2170	2170	2170	2170	0
510	20230707	123000	5199370	2170	2170	2170	2170	30
511	20230707	122900	5134270	2170	2170	2170	2170	0
512	20230707	122800	5134270	2170	2170	2170	2170	0
513	20230707	122700	5134270	2170	2170	2170	2170	41
514	20230707	122600	5045300	2170	2170	2170	2170	0
515	20230707	122500	5045300	2170	2170	2170	2170	0
516	20230707	122400	5045300	2170	2170	2170	2170	23
517	20230707	122300	4995390	2170	2170	2170	2170	0
518	20230707	122200	4995390	2170	2170	2170	2170	0
519	20230707	122100	4995390	2170	2170	2170	2170	34
520	20230707	122000	4921610	2170	2170	2170	2170	0
521	20230707	121900	4921610	2170	2170	2170	2170	0
522	20230707	121800	4921610	2170	2170	2170	2170	30
523	20230707	121700	4856510	2170	2170	2170	2170	0
524	20230707	121600	4856510	2170	2170	2170	2170	0
525	20230707	121500	4856510	2170	2170	2170	2170	44
526	20230707	121400	4761030	2170	2170	2170	2170	0
527	20230707	121300	4761030	2170	2170	2170	2170	0
528	20230707	121200	4761030	2170	2170	2170	2170	20
529	20230707	121100	4717630	2170	2170	2170	2170	0
530	20230707	121000	4717630	2170	2170	2170	2170	0
531	20230707	120900	4717630	2170	2170	2170	2170	45
532	20230707	120800	4619980	2170	2170	2170	2170	0
533	20230707	120700	4619980	2170	2170	2170	2170	0
534	20230707	120600	4619980	2170	2175	2175	2170	20
535	20230707	120500	4576575	2170	2170	2170	2170	0
536	20230707	120400	4576575	2170	2170	2170	2170	0
537	20230707	120300	4576575	2170	2170	2170	2170	41
538	20230707	120200	4487605	2170	2170	2170	2170	0
539	20230707	120100	4487605	2170	2170	2170	2170	0
540	20230707	120000	4487605	2170	2170	2170	2170	23
541	20230707	115900	4437695	2170	2170	2170	2170	0
542	20230707	115800	4437695	2170	2170	2170	2170	0
543	20230707	115700	4437695	2170	2170	2170	2170	34
544	20230707	115600	4363915	2170	2170	2170	2170	0
545	20230707	115500	4363915	2170	2170	2170	2170	0
546	20230707	115400	4363915	2170	2170	2170	2170	30
547	20230707	115300	4298815	2170	2170	2170	2170	0
548	20230707	115200	4298815	2170	2170	2170	2170	0
549	20230707	115100	4298815	2170	2170	2170	2170	40
550	20230707	115000	4212015	2170	2170	2170	2170	0
551	20230707	114900	4212015	2170	2170	2170	2170	0
552	20230707	114800	4212015	2170	2170	2170	2170	24
553	20230707	114700	4159935	2170	2170	2170	2170	0
554	20230707	114600	4159935	2170	2170	2170	2170	0
555	20230707	114500	4159935	2170	2170	2170	2170	33
556	20230707	114400	4088325	2170	2170	2170	2170	0
557	20230707	114300	4088325	2170	2170	2170	2170	0
558	20230707	114200	4088325	2170	2170	2170	2170	31
559	20230707	114100	4021055	2170	2170	2170	2170	0
560	20230707	114000	4021055	2170	2170	2170	2170	0
561	20230707	113900	4021055	2170	2170	2170	2170	48
562	20230707	113800	3916895	2170	2170	2170	2170	0
563	20230707	113700	3916895	2170	2170	2170	2170	0
564	20230707	113600	3916895	2170	2170	2170	2170	16
565	20230707	113500	3882175	2175	2175	2175	2175	0
566	20230707	113400	3882175	2175	2175	2175	2175	0
567	20230707	113300	3882175	2175	2175	2175	2175	1
568	20230707	113200	3880000	2170	2170	2170	2170	0
569	20230707	113100	3880000	2170	2170	2170	2170	0
570	20230707	113000	3880000	2170	2170	2170	2170	30
571	20230707	112900	3814900	2170	2170	2170	2170	0
572	20230707	112800	3814900	2170	2170	2170	2170	0
573	20230707	112700	3814900	2170	2170	2170	2170	42
574	20230707	112600	3723760	2170	2170	2170	2170	0
575	20230707	112500	3723760	2170	2170	2170	2170	0
576	20230707	112400	3723760	2170	2170	2170	2170	22
577	20230707	112300	3676020	2170	2170	2170	2170	0
578	20230707	112200	3676020	2170	2170	2170	2170	0
579	20230707	112100	3676020	2170	2170	2170	2170	48
580	20230707	112000	3571860	2170	2170	2170	2170	0
581	20230707	111900	3571860	2170	2170	2170	2170	0
582	20230707	111800	3571860	2170	2170	2170	2170	16
583	20230707	111700	3537140	2170	2170	2170	2170	0
584	20230707	111600	3537140	2170	2170	2170	2170	0
585	20230707	111500	3537140	2170	2170	2170	2170	32
586	20230707	111400	3467700	2185	2185	2185	2185	0
587	20230707	111300	3467700	2185	2185	2185	2185	10
588	20230707	111200	3445850	2170	2170	2170	2170	32
589	20230707	111100	3376410	2185	2185	2185	2185	0
590	20230707	111000	3376410	2185	2185	2185	2185	10
591	20230707	110900	3354560	2170	2170	2170	2170	41
592	20230707	110800	3265590	2185	2185	2185	2185	0
593	20230707	110700	3265590	2185	2185	2185	2185	10
594	20230707	110600	3243740	2170	2170	2170	2170	23
595	20230707	110500	3193830	2185	2185	2185	2185	0
596	20230707	110400	3193830	2185	2185	2185	2185	10
597	20230707	110300	3171980	2170	2170	2170	2170	35
598	20230707	110200	3096030	2185	2185	2185	2185	0
599	20230707	110100	3096030	2185	2185	2185	2185	0
600	20230707	110000	3096030	2185	2170	2185	2170	39
601	20230707	105900	3011250	2185	2185	2185	2185	0
602	20230707	105800	3011250	2185	2185	2185	2185	0
603	20230707	105700	3011250	2185	2170	2185	2170	57
604	20230707	105600	2887410	2185	2185	2185	2185	0
605	20230707	105500	2887410	2185	2185	2185	2185	0
606	20230707	105400	2887410	2185	2170	2185	2170	27
607	20230707	105300	2828670	2185	2185	2185	2185	0
608	20230707	105200	2828670	2185	2185	2185	2185	0
609	20230707	105100	2828670	2185	2170	2185	2170	58
610	20230707	105000	2702660	2185	2185	2185	2185	0
611	20230707	104900	2702660	2185	2185	2185	2185	10
612	20230707	104800	2680810	2170	2170	2170	2170	16
613	20230707	104700	2646090	2185	2185	2185	2185	0
614	20230707	104600	2646090	2185	2185	2185	2185	0
615	20230707	104500	2646090	2185	2170	2185	2170	56
616	20230707	104400	2524420	2185	2185	2185	2185	0
617	20230707	104300	2524420	2185	2185	2185	2185	0
618	20230707	104200	2524420	2185	2170	2185	2170	28
619	20230707	104100	2463510	2185	2185	2185	2185	0
620	20230707	104000	2463510	2185	2185	2185	2185	0
621	20230707	103900	2463510	2185	2170	2185	2170	53
622	20230707	103800	2348350	2185	2185	2185	2185	0
623	20230707	103700	2348350	2185	2185	2185	2185	10
624	20230707	103600	2326500	2170	2170	2170	2170	21
625	20230707	103500	2280930	2185	2185	2185	2185	0
626	20230707	103400	2280930	2185	2185	2185	2185	0
627	20230707	103300	2280930	2185	2170	2185	2170	52
628	20230707	103200	2167940	2185	2185	2185	2185	0
629	20230707	103100	2167940	2185	2185	2185	2185	0
630	20230707	103000	2167940	2185	2170	2185	2170	32
631	20230707	102900	2098350	2185	2185	2185	2185	0
632	20230707	102800	2098350	2185	2185	2185	2185	0
633	20230707	102700	2098350	2185	2175	2185	2175	51
634	20230707	102600	1987355	2185	2185	2185	2185	0
635	20230707	102500	1987355	2185	2185	2185	2185	0
636	20230707	102400	1987355	2185	2170	2185	2170	30
637	20230707	102300	1922105	2185	2185	2185	2185	0
638	20230707	102200	1922105	2185	2185	2185	2185	10
639	20230707	102100	1900255	2170	2170	2170	2170	40
640	20230707	102000	1813455	2185	2185	2185	2185	0
641	20230707	101900	1813455	2185	2185	2185	2185	10
642	20230707	101800	1791605	2170	2170	2170	2170	24
643	20230707	101700	1739525	2185	2185	2185	2185	0
644	20230707	101600	1739525	2185	2185	2185	2185	0
645	20230707	101500	1739525	2185	2170	2185	2170	56
646	20230707	101400	1617855	2185	2185	2185	2185	0
647	20230707	101300	1617855	2185	2185	2185	2185	0
648	20230707	101200	1617855	2185	2170	2185	2170	28
649	20230707	101100	1556945	2185	2185	2185	2185	0
650	20230707	101000	1556945	2185	2185	2185	2185	0
651	20230707	100900	1556945	2185	2170	2185	2170	48
652	20230707	100800	1452635	2185	2185	2185	2185	0
653	20230707	100700	1452635	2185	2185	2185	2185	10
654	20230707	100600	1430785	2170	2170	2170	2170	26
655	20230707	100500	1374365	2185	2185	2185	2185	0
656	20230707	100400	1374365	2185	2185	2185	2185	0
657	20230707	100300	1374365	2185	2170	2185	2170	49
658	20230707	100200	1267885	2185	2185	2185	2185	0
659	20230707	100100	1267885	2185	2185	2185	2185	0
660	20230707	100000	1267885	2185	2170	2185	2170	35
661	20230707	095900	1191785	2185	2185	2185	2185	0
662	20230707	095800	1191785	2185	2185	2185	2185	0
663	20230707	095700	1191785	2185	2165	2185	2165	42
664	20230707	095600	1100655	2185	2185	2185	2185	0
665	20230707	095500	1100655	2185	2185	2185	2185	10
666	20230707	095400	1078805	2165	2165	2165	2165	32
667	20230707	095300	1009525	2185	2185	2185	2185	0
668	20230707	095200	1009525	2185	2185	2185	2185	0
669	20230707	095100	1009525	2185	2165	2185	2165	56
670	20230707	095000	888085	2185	2185	2185	2185	0
671	20230707	094900	888085	2185	2185	2185	2185	0
672	20230707	094800	888085	2185	2165	2185	2165	28
673	20230707	094700	827265	2185	2185	2185	2185	0
674	20230707	094600	827265	2185	2185	2185	2185	0
675	20230707	094500	827265	2185	2170	2185	2170	41
676	20230707	094400	738205	2185	2185	2185	2185	0
677	20230707	094300	738205	2185	2170	2185	2170	30
678	20230707	094200	673075	2170	2170	2170	2170	1
679	20230707	094100	670905	2185	2185	2185	2185	0
680	20230707	094000	670905	2185	2170	2185	2170	41
681	20230707	093900	581785	2170	2170	2170	2170	1
682	20230707	093800	579615	2185	2185	2185	2185	0
683	20230707	093700	579615	2185	2185	2185	2185	10
684	20230707	093600	557765	2165	2165	2165	2165	32
685	20230707	093500	488485	2185	2185	2185	2185	0
686	20230707	093400	488485	2185	2185	2185	2185	0
687	20230707	093300	488485	2185	2165	2185	2165	54
688	20230707	093200	371375	2185	2185	2185	2185	0
689	20230707	093100	371375	2185	2185	2185	2185	0
690	20230707	093000	371375	2185	2165	2185	2165	30
691	20230707	092900	306225	2185	2185	2185	2185	0
692	20230707	092800	306225	2185	2185	2185	2185	0
693	20230707	092700	306225	2185	2165	2185	2165	46
694	20230707	092600	206435	2185	2185	2185	2185	0
695	20230707	092500	206435	2185	2185	2185	2185	0
696	20230707	092400	206435	2185	2165	2185	2165	38
697	20230707	092300	123970	2185	2185	2185	2185	0
698	20230707	092200	123970	2185	2185	2185	2185	0
699	20230707	092100	123970	2185	2170	2185	2170	35
700	20230707	092000	47960	2185	2185	2185	2185	0
701	20230707	091900	47960	2185	2185	2185	2185	0
702	20230707	091800	47960	2185	2185	2185	2185	0
703	20230707	091700	47960	2185	2185	2185	2185	0
704	20230707	091600	47960	2185	2185	2185	2185	0
705	20230707	091500	47960	2185	2185	2185	2185	0
706	20230707	091400	47960	2185	2185	2185	2185	0
707	20230707	091300	47960	2185	2185	2185	2185	0
708	20230707	091200	47960	2185	2185	2185	2185	0
709	20230707	091100	47960	2185	2185	2185	2185	0
710	20230707	091000	47960	2185	2185	2185	2185	0
711	20230707	090900	47960	2185	2185	2185	2185	0
712	20230707	090800	47960	2185	2185	2185	2185	0
713	20230707	090700	47960	2185	2185	2185	2185	0
714	20230707	090600	47960	2185	2185	2185	2185	0
715	20230707	090500	47960	2185	2185	2185	2185	0
716	20230707	090400	47960	2185	2185	2185	2185	0
717	20230707	090300	47960	2185	2185	2185	2185	0
718	20230707	090200	47960	2185	2185	2185	2185	0
719	20230707	090100	47960	2185	2185	2185	2185	0
720	20230707	090000	47960	2185	2165	2185	2165	22