KissMeData/424760/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	210700	169664845	2430	2430	2430	2430	951
3	20230714	210600	169664845	2430	2430	2430	2430	0
4	20230714	210500	169664845	2430	2430	2430	2430	0
5	20230714	210400	169664845	2430	2430	2430	2430	0
6	20230714	210300	169664845	2430	2430	2430	2430	0
7	20230714	210200	169664845	2430	2430	2430	2430	0
8	20230714	210100	169664845	2430	2430	2430	2430	0
9	20230714	210000	169664845	2430	2430	2430	2430	0
10	20230714	205900	169664845	2430	2430	2430	2430	0
11	20230714	205800	169664845	2430	2430	2430	2430	0
12	20230714	205700	169664845	2430	2430	2430	2430	0
13	20230714	205600	169664845	2430	2430	2430	2430	0
14	20230714	205500	169664845	2430	2430	2430	2430	0
15	20230714	205400	169664845	2430	2430	2430	2430	0
16	20230714	205300	169664845	2430	2430	2430	2430	0
17	20230714	205200	169664845	2430	2430	2430	2430	0
18	20230714	205100	169664845	2430	2430	2430	2430	0
19	20230714	205000	169664845	2430	2430	2430	2430	0
20	20230714	204900	169664845	2430	2430	2430	2430	0
21	20230714	204800	169664845	2430	2430	2430	2430	0
22	20230714	204700	169664845	2430	2430	2430	2430	0
23	20230714	204600	169664845	2430	2430	2430	2430	0
24	20230714	204500	169664845	2430	2430	2430	2430	0
25	20230714	204400	169664845	2430	2430	2430	2430	0
26	20230714	204300	169664845	2430	2430	2430	2430	0
27	20230714	204200	169664845	2430	2430	2430	2430	0
28	20230714	204100	169664845	2430	2430	2430	2430	0
29	20230714	204000	169664845	2430	2430	2430	2430	0
30	20230714	203900	169664845	2430	2430	2430	2430	0
31	20230714	203800	169664845	2430	2430	2430	2430	0
32	20230714	203700	169664845	2430	2430	2430	2430	951
33	20230714	203600	169664845	2430	2430	2430	2430	0
34	20230714	203500	169664845	2430	2430	2430	2430	0
35	20230714	203400	169664845	2430	2430	2430	2430	0
36	20230714	203300	169664845	2430	2430	2430	2430	0
37	20230714	203200	169664845	2430	2430	2430	2430	0
38	20230714	203100	169664845	2430	2430	2430	2430	0
39	20230714	203000	169664845	2430	2430	2430	2430	0
40	20230714	202900	169664845	2430	2430	2430	2430	0
41	20230714	202800	169664845	2430	2430	2430	2430	0
42	20230714	202700	169664845	2430	2430	2430	2430	0
43	20230714	202600	169664845	2430	2430	2430	2430	0
44	20230714	202500	169664845	2430	2430	2430	2430	0
45	20230714	202400	169664845	2430	2430	2430	2430	0
46	20230714	202300	169664845	2430	2430	2430	2430	0
47	20230714	202200	169664845	2430	2430	2430	2430	0
48	20230714	202100	169664845	2430	2430	2430	2430	0
49	20230714	202000	169664845	2430	2430	2430	2430	0
50	20230714	201900	169664845	2430	2430	2430	2430	0
51	20230714	201800	169664845	2430	2430	2430	2430	0
52	20230714	201700	169664845	2430	2430	2430	2430	0
53	20230714	201600	169664845	2430	2430	2430	2430	0
54	20230714	201500	169664845	2430	2430	2430	2430	0
55	20230714	201400	169664845	2430	2430	2430	2430	0
56	20230714	201300	169664845	2430	2430	2430	2430	0
57	20230714	201200	169664845	2430	2430	2430	2430	0
58	20230714	201100	169664845	2430	2430	2430	2430	0
59	20230714	201000	169664845	2430	2430	2430	2430	0
60	20230714	200900	169664845	2430	2430	2430	2430	0
61	20230714	200800	169664845	2430	2430	2430	2430	0
62	20230714	200700	169664845	2430	2430	2430	2430	951
63	20230714	200600	169664845	2430	2430	2430	2430	0
64	20230714	200500	169664845	2430	2430	2430	2430	0
65	20230714	200400	169664845	2430	2430	2430	2430	0
66	20230714	200300	169664845	2430	2430	2430	2430	0
67	20230714	200200	169664845	2430	2430	2430	2430	0
68	20230714	200100	169664845	2430	2430	2430	2430	0
69	20230714	200000	169664845	2430	2430	2430	2430	0
70	20230714	195900	169664845	2430	2430	2430	2430	0
71	20230714	195800	169664845	2430	2430	2430	2430	0
72	20230714	195700	169664845	2430	2430	2430	2430	0
73	20230714	195600	169664845	2430	2430	2430	2430	0
74	20230714	195500	169664845	2430	2430	2430	2430	0
75	20230714	195400	169664845	2430	2430	2430	2430	0
76	20230714	195300	169664845	2430	2430	2430	2430	0
77	20230714	195200	169664845	2430	2430	2430	2430	0
78	20230714	195100	169664845	2430	2430	2430	2430	0
79	20230714	195000	169664845	2430	2430	2430	2430	0
80	20230714	194900	169664845	2430	2430	2430	2430	0
81	20230714	194800	169664845	2430	2430	2430	2430	0
82	20230714	194700	169664845	2430	2430	2430	2430	0
83	20230714	194600	169664845	2430	2430	2430	2430	0
84	20230714	194500	169664845	2430	2430	2430	2430	0
85	20230714	194400	169664845	2430	2430	2430	2430	0
86	20230714	194300	169664845	2430	2430	2430	2430	0
87	20230714	194200	169664845	2430	2430	2430	2430	0
88	20230714	194100	169664845	2430	2430	2430	2430	0
89	20230714	194000	169664845	2430	2430	2430	2430	0
90	20230714	193900	169664845	2430	2430	2430	2430	0
91	20230714	193800	169664845	2430	2430	2430	2430	0
92	20230714	193700	169664845	2430	2430	2430	2430	951
93	20230714	193600	169664845	2430	2430	2430	2430	0
94	20230714	193500	169664845	2430	2430	2430	2430	0
95	20230714	193400	169664845	2430	2430	2430	2430	0
96	20230714	193300	169664845	2430	2430	2430	2430	0
97	20230714	193200	169664845	2430	2430	2430	2430	0
98	20230714	193100	169664845	2430	2430	2430	2430	0
99	20230714	193000	169664845	2430	2430	2430	2430	0
100	20230714	192900	169664845	2430	2430	2430	2430	0
101	20230714	192800	169664845	2430	2430	2430	2430	0
102	20230714	192700	169664845	2430	2430	2430	2430	0
103	20230714	192600	169664845	2430	2430	2430	2430	0
104	20230714	192500	169664845	2430	2430	2430	2430	0
105	20230714	192400	169664845	2430	2430	2430	2430	0
106	20230714	192300	169664845	2430	2430	2430	2430	0
107	20230714	192200	169664845	2430	2430	2430	2430	0
108	20230714	192100	169664845	2430	2430	2430	2430	0
109	20230714	192000	169664845	2430	2430	2430	2430	0
110	20230714	191900	169664845	2430	2430	2430	2430	0
111	20230714	191800	169664845	2430	2430	2430	2430	0
112	20230714	191700	169664845	2430	2430	2430	2430	0
113	20230714	191600	169664845	2430	2430	2430	2430	0
114	20230714	191500	169664845	2430	2430	2430	2430	0
115	20230714	191400	169664845	2430	2430	2430	2430	0
116	20230714	191300	169664845	2430	2430	2430	2430	0
117	20230714	191200	169664845	2430	2430	2430	2430	0
118	20230714	191100	169664845	2430	2430	2430	2430	0
119	20230714	191000	169664845	2430	2430	2430	2430	0
120	20230714	190900	169664845	2430	2430	2430	2430	0
121	20230714	190800	169664845	2430	2430	2430	2430	0
122	20230714	190700	169664845	2430	2430	2430	2430	951
123	20230714	190600	169664845	2430	2430	2430	2430	0
124	20230714	190500	169664845	2430	2430	2430	2430	0
125	20230714	190400	169664845	2430	2430	2430	2430	0
126	20230714	190300	169664845	2430	2430	2430	2430	0
127	20230714	190200	169664845	2430	2430	2430	2430	0
128	20230714	190100	169664845	2430	2430	2430	2430	0
129	20230714	190000	169664845	2430	2430	2430	2430	0
130	20230714	185900	169664845	2430	2430	2430	2430	0
131	20230714	185800	169664845	2430	2430	2430	2430	0
132	20230714	185700	169664845	2430	2430	2430	2430	0
133	20230714	185600	169664845	2430	2430	2430	2430	0
134	20230714	185500	169664845	2430	2430	2430	2430	0
135	20230714	185400	169664845	2430	2430	2430	2430	0
136	20230714	185300	169664845	2430	2430	2430	2430	0
137	20230714	185200	169664845	2430	2430	2430	2430	0
138	20230714	185100	169664845	2430	2430	2430	2430	0
139	20230714	185000	169664845	2430	2430	2430	2430	0
140	20230714	184900	169664845	2430	2430	2430	2430	0
141	20230714	184800	169664845	2430	2430	2430	2430	0
142	20230714	184700	169664845	2430	2430	2430	2430	0
143	20230714	184600	169664845	2430	2430	2430	2430	0
144	20230714	184500	169664845	2430	2430	2430	2430	0
145	20230714	184400	169664845	2430	2430	2430	2430	0
146	20230714	184300	169664845	2430	2430	2430	2430	0
147	20230714	184200	169664845	2430	2430	2430	2430	0
148	20230714	184100	169664845	2430	2430	2430	2430	0
149	20230714	184000	169664845	2430	2430	2430	2430	0
150	20230714	183900	169664845	2430	2430	2430	2430	0
151	20230714	183800	169664845	2430	2430	2430	2430	0
152	20230714	183700	169664845	2430	2430	2430	2430	951
153	20230714	183600	169664845	2430	2430	2430	2430	0
154	20230714	183500	169664845	2430	2430	2430	2430	0
155	20230714	183400	169664845	2430	2430	2430	2430	0
156	20230714	183300	169664845	2430	2430	2430	2430	0
157	20230714	183200	169664845	2430	2430	2430	2430	0
158	20230714	183100	169664845	2430	2430	2430	2430	0
159	20230714	183000	169664845	2430	2430	2430	2430	0
160	20230714	182900	169664845	2430	2430	2430	2430	0
161	20230714	182800	169664845	2430	2430	2430	2430	0
162	20230714	182700	169664845	2430	2430	2430	2430	0
163	20230714	182600	169664845	2430	2430	2430	2430	0
164	20230714	182500	169664845	2430	2430	2430	2430	0
165	20230714	182400	169664845	2430	2430	2430	2430	0
166	20230714	182300	169664845	2430	2430	2430	2430	0
167	20230714	182200	169664845	2430	2430	2430	2430	0
168	20230714	182100	169664845	2430	2430	2430	2430	0
169	20230714	182000	169664845	2430	2430	2430	2430	0
170	20230714	181900	169664845	2430	2430	2430	2430	0
171	20230714	181800	169664845	2430	2430	2430	2430	0
172	20230714	181700	169664845	2430	2430	2430	2430	0
173	20230714	181600	169664845	2430	2430	2430	2430	0
174	20230714	181500	169664845	2430	2430	2430	2430	0
175	20230714	181400	169664845	2430	2430	2430	2430	0
176	20230714	181300	169664845	2430	2430	2430	2430	0
177	20230714	181200	169664845	2430	2430	2430	2430	0
178	20230714	181100	169664845	2430	2430	2430	2430	0
179	20230714	181000	169664845	2430	2430	2430	2430	0
180	20230714	180900	169664845	2430	2430	2430	2430	0
181	20230714	180800	169664845	2430	2430	2430	2430	0
182	20230714	180700	169664845	2430	2430	2430	2430	951
183	20230714	180600	169664845	2430	2430	2430	2430	0
184	20230714	180500	169664845	2430	2430	2430	2430	0
185	20230714	180400	169664845	2430	2430	2430	2430	0
186	20230714	180300	169664845	2430	2430	2430	2430	0
187	20230714	180200	169664845	2430	2430	2430	2430	0
188	20230714	180100	169664845	2430	2430	2430	2430	0
189	20230714	180000	169664845	2430	2430	2430	2430	0
190	20230714	175900	169664845	2430	2430	2430	2430	0
191	20230714	175800	169664845	2430	2430	2430	2430	0
192	20230714	175700	169664845	2430	2430	2430	2430	0
193	20230714	175600	169664845	2430	2430	2430	2430	0
194	20230714	175500	169664845	2430	2430	2430	2430	0
195	20230714	175400	169664845	2430	2430	2430	2430	0
196	20230714	175300	169664845	2430	2430	2430	2430	0
197	20230714	175200	169664845	2430	2430	2430	2430	0
198	20230714	175100	169664845	2430	2430	2430	2430	0
199	20230714	175000	169664845	2430	2430	2430	2430	0
200	20230714	174900	169664845	2430	2430	2430	2430	0
201	20230714	174800	169664845	2430	2430	2430	2430	0
202	20230714	174700	169664845	2430	2430	2430	2430	0
203	20230714	174600	169664845	2430	2430	2430	2430	0
204	20230714	174500	169664845	2430	2430	2430	2430	0
205	20230714	174400	169664845	2430	2430	2430	2430	0
206	20230714	174300	169664845	2430	2430	2430	2430	0
207	20230714	174200	169664845	2430	2430	2430	2430	0
208	20230714	174100	169664845	2430	2430	2430	2430	0
209	20230714	174000	169664845	2430	2430	2430	2430	0
210	20230714	173900	169664845	2430	2430	2430	2430	0
211	20230714	173800	169664845	2430	2430	2430	2430	0
212	20230714	173700	169664845	2430	2430	2430	2430	951
213	20230714	173600	169664845	2430	2430	2430	2430	0
214	20230714	173500	169664845	2430	2430	2430	2430	0
215	20230714	173400	169664845	2430	2430	2430	2430	0
216	20230714	173300	169664845	2430	2430	2430	2430	0
217	20230714	173200	169664845	2430	2430	2430	2430	0
218	20230714	173100	169664845	2430	2430	2430	2430	0
219	20230714	173000	169664845	2430	2430	2430	2430	0
220	20230714	172900	169664845	2430	2430	2430	2430	0
221	20230714	172800	169664845	2430	2430	2430	2430	0
222	20230714	172700	169664845	2430	2430	2430	2430	0
223	20230714	172600	169664845	2430	2430	2430	2430	0
224	20230714	172500	169664845	2430	2430	2430	2430	0
225	20230714	172400	169664845	2430	2430	2430	2430	0
226	20230714	172300	169664845	2430	2430	2430	2430	0
227	20230714	172200	169664845	2430	2430	2430	2430	0
228	20230714	172100	169664845	2430	2430	2430	2430	0
229	20230714	172000	169664845	2430	2430	2430	2430	0
230	20230714	171900	169664845	2430	2430	2430	2430	0
231	20230714	171800	169664845	2430	2430	2430	2430	0
232	20230714	171700	169664845	2430	2430	2430	2430	0
233	20230714	171600	169664845	2430	2430	2430	2430	0
234	20230714	171500	169664845	2430	2430	2430	2430	0
235	20230714	171400	169664845	2430	2430	2430	2430	0
236	20230714	171300	169664845	2430	2430	2430	2430	0
237	20230714	171200	169664845	2430	2430	2430	2430	0
238	20230714	171100	169664845	2430	2430	2430	2430	0
239	20230714	171000	169664845	2430	2430	2430	2430	0
240	20230714	170900	169664845	2430	2430	2430	2430	0
241	20230714	170800	169664845	2430	2430	2430	2430	0
242	20230714	170700	169664845	2430	2430	2430	2430	951
243	20230714	170600	169664845	2430	2430	2430	2430	0
244	20230714	170500	169664845	2430	2430	2430	2430	0
245	20230714	170400	169664845	2430	2430	2430	2430	0
246	20230714	170300	169664845	2430	2430	2430	2430	0
247	20230714	170200	169664845	2430	2430	2430	2430	0
248	20230714	170100	169664845	2430	2430	2430	2430	0
249	20230714	170000	169664845	2430	2430	2430	2430	0
250	20230714	165900	169664845	2430	2430	2430	2430	0
251	20230714	165800	169664845	2430	2430	2430	2430	0
252	20230714	165700	169664845	2430	2430	2430	2430	0
253	20230714	165600	169664845	2430	2430	2430	2430	0
254	20230714	165500	169664845	2430	2430	2430	2430	0
255	20230714	165400	169664845	2430	2430	2430	2430	0
256	20230714	165300	169664845	2430	2430	2430	2430	0
257	20230714	165200	169664845	2430	2430	2430	2430	0
258	20230714	165100	169664845	2430	2430	2430	2430	0
259	20230714	165000	169664845	2430	2430	2430	2430	0
260	20230714	164900	169664845	2430	2430	2430	2430	0
261	20230714	164800	169664845	2430	2430	2430	2430	0
262	20230714	164700	169664845	2430	2430	2430	2430	0
263	20230714	164600	169664845	2430	2430	2430	2430	0
264	20230714	164500	169664845	2430	2430	2430	2430	0
265	20230714	164400	169664845	2430	2430	2430	2430	0
266	20230714	164300	169664845	2430	2430	2430	2430	0
267	20230714	164200	169664845	2430	2430	2430	2430	0
268	20230714	164100	169664845	2430	2430	2430	2430	0
269	20230714	164000	169664845	2430	2430	2430	2430	0
270	20230714	163900	169664845	2430	2430	2430	2430	0
271	20230714	163800	169664845	2430	2430	2430	2430	0
272	20230714	163700	169664845	2430	2430	2430	2430	951
273	20230714	163600	169664845	2430	2430	2430	2430	0
274	20230714	163500	169664845	2430	2430	2430	2430	0
275	20230714	163400	169664845	2430	2430	2430	2430	0
276	20230714	163300	169664845	2430	2430	2430	2430	0
277	20230714	163200	169664845	2430	2430	2430	2430	0
278	20230714	163100	169664845	2430	2430	2430	2430	0
279	20230714	163000	169664845	2430	2430	2430	2430	0
280	20230714	162900	169664845	2430	2430	2430	2430	0
281	20230714	162800	169664845	2430	2430	2430	2430	0
282	20230714	162700	169664845	2430	2430	2430	2430	0
283	20230714	162600	169664845	2430	2430	2430	2430	0
284	20230714	162500	169664845	2430	2430	2430	2430	0
285	20230714	162400	169664845	2430	2430	2430	2430	0
286	20230714	162300	169664845	2430	2430	2430	2430	0
287	20230714	162200	169664845	2430	2430	2430	2430	0
288	20230714	162100	169664845	2430	2430	2430	2430	0
289	20230714	162000	169664845	2430	2430	2430	2430	0
290	20230714	161900	169664845	2430	2430	2430	2430	0
291	20230714	161800	169664845	2430	2430	2430	2430	0
292	20230714	161700	169664845	2430	2430	2430	2430	0
293	20230714	161600	169664845	2430	2430	2430	2430	0
294	20230714	161500	169664845	2430	2430	2430	2430	0
295	20230714	161400	169664845	2430	2430	2430	2430	0
296	20230714	161300	169664845	2430	2430	2430	2430	0
297	20230714	161200	169664845	2430	2430	2430	2430	0
298	20230714	161100	169664845	2430	2430	2430	2430	0
299	20230714	161000	169664845	2430	2430	2430	2430	0
300	20230714	160900	169664845	2430	2430	2430	2430	0
301	20230714	160800	169664845	2430	2430	2430	2430	0
302	20230714	160700	169664845	2430	2430	2430	2430	951
303	20230714	160600	169664845	2430	2430	2430	2430	0
304	20230714	160500	169664845	2430	2430	2430	2430	0
305	20230714	160400	169664845	2430	2430	2430	2430	0
306	20230714	160300	169664845	2430	2430	2430	2430	0
307	20230714	160200	169664845	2430	2430	2430	2430	0
308	20230714	160100	169664845	2430	2430	2430	2430	0
309	20230714	160000	169664845	2430	2430	2430	2430	0
310	20230714	155900	169664845	2430	2430	2430	2430	0
311	20230714	155800	169664845	2430	2430	2430	2430	0
312	20230714	155700	169664845	2430	2430	2430	2430	0
313	20230714	155600	169664845	2430	2430	2430	2430	0
314	20230714	155500	169664845	2430	2430	2430	2430	0
315	20230714	155400	169664845	2430	2430	2430	2430	0
316	20230714	155300	169664845	2430	2430	2430	2430	0
317	20230714	155200	169664845	2430	2430	2430	2430	0
318	20230714	155100	169664845	2430	2430	2430	2430	0
319	20230714	155000	169664845	2430	2430	2430	2430	0
320	20230714	154900	169664845	2430	2430	2430	2430	0
321	20230714	154800	169664845	2430	2430	2430	2430	0
322	20230714	154700	169664845	2430	2430	2430	2430	0
323	20230714	154600	169664845	2430	2430	2430	2430	0
324	20230714	154500	169664845	2430	2430	2430	2430	0
325	20230714	154400	169664845	2430	2430	2430	2430	0
326	20230714	154300	169664845	2430	2430	2430	2430	0
327	20230714	154200	169664845	2430	2430	2430	2430	0
328	20230714	154100	169664845	2430	2430	2430	2430	0
329	20230714	154000	169664845	2430	2430	2430	2430	0
330	20230714	153900	169664845	2430	2430	2430	2430	0
331	20230714	153800	169664845	2430	2430	2430	2430	0
332	20230714	153700	169664845	2430	2430	2430	2430	951
333	20230714	153600	169664845	2430	2430	2430	2430	0
334	20230714	153500	169664845	2430	2430	2430	2430	0
335	20230714	153400	169664845	2430	2430	2430	2430	0
336	20230714	153300	169664845	2430	2430	2430	2430	0
337	20230714	153200	169664845	2430	2430	2430	2430	0
338	20230714	153100	169664845	2430	2430	2430	2430	0
339	20230714	153000	169664845	2430	2430	2430	2430	951
340	20230714	152900	167353915	2430	2430	2430	2430	0
341	20230714	152800	167353915	2430	2430	2430	2430	0
342	20230714	152700	167353915	2430	2430	2430	2430	0
343	20230714	152600	167353915	2430	2430	2430	2430	0
344	20230714	152500	167353915	2430	2430	2430	2430	0
345	20230714	152400	167353915	2430	2430	2430	2430	0
346	20230714	152300	167353915	2430	2430	2430	2430	0
347	20230714	152200	167353915	2430	2430	2430	2430	0
348	20230714	152100	167353915	2430	2430	2430	2430	0
349	20230714	152000	167353915	2430	2430	2430	2430	0
350	20230714	151900	167353915	2430	2460	2460	2415	3300
351	20230714	151800	159359825	2460	2460	2460	2460	1
352	20230714	151700	159357365	2485	2415	2485	2415	3076
353	20230714	151600	151830450	2410	2410	2410	2410	0
354	20230714	151500	151830450	2410	2410	2410	2410	319
355	20230714	151400	151061660	2410	2410	2410	2410	0
356	20230714	151300	151061660	2410	2410	2410	2410	0
357	20230714	151200	151061660	2410	2410	2410	2410	9
358	20230714	151100	151039970	2410	2410	2410	2410	30
359	20230714	151000	150967670	2410	2410	2410	2410	0
360	20230714	150900	150967670	2410	2410	2410	2410	79
361	20230714	150800	150777280	2410	2410	2415	2410	14
362	20230714	150700	150743525	2415	2415	2415	2415	34
363	20230714	150600	150661415	2410	2410	2410	2410	0
364	20230714	150500	150661415	2410	2410	2410	2410	0
365	20230714	150400	150661415	2410	2410	2410	2410	162
366	20230714	150300	150270995	2420	2420	2420	2420	1
367	20230714	150200	150268575	2420	2420	2420	2410	208
368	20230714	150100	149766685	2420	2420	2420	2420	0
369	20230714	150000	149766685	2420	2420	2420	2420	20
370	20230714	145900	149718285	2420	2420	2420	2420	1
371	20230714	145800	149715865	2420	2420	2425	2420	212
372	20230714	145700	149202820	2420	2420	2420	2420	115
373	20230714	145600	148924520	2425	2430	2430	2425	839
374	20230714	145500	146888115	2430	2430	2430	2430	111
375	20230714	145400	146618385	2430	2430	2430	2430	0
376	20230714	145300	146618385	2430	2430	2430	2430	551
377	20230714	145200	145279455	2425	2425	2425	2425	11
378	20230714	145100	145252780	2425	2425	2425	2425	57
379	20230714	145000	145114555	2430	2430	2430	2430	148
380	20230714	144900	144754915	2430	2435	2435	2430	909
381	20230714	144800	142545020	2435	2430	2435	2430	530
382	20230714	144700	141256475	2435	2435	2435	2430	762
383	20230714	144600	139401770	2435	2415	2435	2415	638
384	20230714	144500	137854035	2410	2405	2410	2405	417
385	20230714	144400	136851105	2405	2405	2405	2405	1418
386	20230714	144300	133440815	2400	2400	2400	2400	0
387	20230714	144200	133440815	2400	2400	2400	2400	40
388	20230714	144100	133344815	2400	2400	2400	2400	100
389	20230714	144000	133104815	2405	2405	2405	2405	50
390	20230714	143900	132984565	2405	2405	2405	2405	2
391	20230714	143800	132979755	2400	2400	2400	2400	461
392	20230714	143700	131873355	2405	2405	2405	2405	416
393	20230714	143600	130872875	2405	2405	2405	2405	0
394	20230714	143500	130872875	2405	2405	2405	2405	0
395	20230714	143400	130872875	2405	2405	2405	2405	100
396	20230714	143300	130632375	2405	2405	2405	2405	137
397	20230714	143200	130302890	2405	2405	2405	2405	0
398	20230714	143100	130302890	2405	2405	2405	2405	0
399	20230714	143000	130302890	2405	2405	2405	2405	0
400	20230714	142900	130302890	2405	2405	2405	2405	0
401	20230714	142800	130302890	2405	2405	2405	2405	0
402	20230714	142700	130302890	2405	2405	2405	2405	0
403	20230714	142600	130302890	2405	2405	2405	2405	0
404	20230714	142500	130302890	2405	2405	2405	2405	108
405	20230714	142400	130043150	2400	2400	2400	2400	0
406	20230714	142300	130043150	2400	2400	2400	2400	0
407	20230714	142200	130043150	2400	2400	2400	2400	3091
408	20230714	142100	122624750	2400	2405	2405	2400	41
409	20230714	142000	122526345	2405	2405	2405	2405	1
410	20230714	141900	122523940	2405	2405	2405	2405	0
411	20230714	141800	122523940	2405	2405	2405	2405	0
412	20230714	141700	122523940	2405	2405	2405	2405	0
413	20230714	141600	122523940	2405	2405	2405	2405	0
414	20230714	141500	122523940	2405	2405	2405	2405	0
415	20230714	141400	122523940	2405	2405	2405	2405	0
416	20230714	141300	122523940	2405	2405	2405	2405	32
417	20230714	141200	122446980	2405	2405	2405	2405	808
418	20230714	141100	120503740	2405	2405	2405	2405	7
419	20230714	141000	120486905	2405	2410	2410	2405	422
420	20230714	140900	119470770	2415	2415	2415	2415	0
421	20230714	140800	119470770	2415	2415	2415	2415	0
422	20230714	140700	119470770	2415	2415	2415	2415	0
423	20230714	140600	119470770	2415	2415	2415	2415	0
424	20230714	140500	119470770	2415	2415	2415	2415	1
425	20230714	140400	119468355	2410	2410	2410	2410	0
426	20230714	140300	119468355	2410	2410	2410	2410	0
427	20230714	140200	119468355	2410	2410	2410	2410	0
428	20230714	140100	119468355	2410	2410	2410	2410	0
429	20230714	140000	119468355	2410	2410	2410	2410	0
430	20230714	135900	119468355	2410	2410	2410	2410	0
431	20230714	135800	119468355	2410	2410	2410	2410	0
432	20230714	135700	119468355	2410	2410	2410	2410	0
433	20230714	135600	119468355	2410	2410	2410	2410	0
434	20230714	135500	119468355	2410	2410	2410	2410	0
435	20230714	135400	119468355	2410	2410	2410	2410	0
436	20230714	135300	119468355	2410	2410	2410	2410	0
437	20230714	135200	119468355	2410	2410	2410	2410	0
438	20230714	135100	119468355	2410	2410	2410	2410	0
439	20230714	135000	119468355	2410	2410	2410	2410	50
440	20230714	134900	119347855	2410	2410	2410	2410	0
441	20230714	134800	119347855	2410	2410	2410	2410	0
442	20230714	134700	119347855	2410	2410	2410	2410	0
443	20230714	134600	119347855	2410	2410	2410	2410	0
444	20230714	134500	119347855	2410	2410	2410	2410	1
445	20230714	134400	119345445	2410	2410	2410	2410	0
446	20230714	134300	119345445	2410	2410	2410	2410	0
447	20230714	134200	119345445	2410	2410	2410	2410	1
448	20230714	134100	119343035	2425	2425	2425	2425	1
449	20230714	134000	119340610	2410	2410	2410	2410	108
450	20230714	133900	119080330	2410	2410	2410	2410	0
451	20230714	133800	119080330	2410	2410	2410	2410	0
452	20230714	133700	119080330	2410	2410	2410	2410	41
453	20230714	133600	118981520	2410	2410	2410	2410	0
454	20230714	133500	118981520	2410	2410	2410	2410	0
455	20230714	133400	118981520	2410	2410	2410	2410	0
456	20230714	133300	118981520	2410	2410	2410	2410	0
457	20230714	133200	118981520	2410	2410	2410	2410	0
458	20230714	133100	118981520	2410	2410	2410	2410	0
459	20230714	133000	118981520	2410	2410	2410	2410	0
460	20230714	132900	118981520	2410	2410	2410	2410	0
461	20230714	132800	118981520	2410	2410	2410	2410	0
462	20230714	132700	118981520	2410	2410	2410	2410	501
463	20230714	132600	117774110	2405	2405	2405	2405	0
464	20230714	132500	117774110	2405	2405	2405	2405	23
465	20230714	132400	117718795	2400	2400	2400	2400	26
466	20230714	132300	117656395	2395	2395	2395	2395	0
467	20230714	132200	117656395	2395	2395	2395	2395	0
468	20230714	132100	117656395	2395	2395	2395	2395	0
469	20230714	132000	117656395	2395	2395	2395	2395	0
470	20230714	131900	117656395	2395	2395	2395	2395	1
471	20230714	131800	117654000	2400	2400	2400	2400	93
472	20230714	131700	117430800	2400	2400	2400	2400	0
473	20230714	131600	117430800	2400	2400	2400	2400	7
474	20230714	131500	117414000	2395	2400	2400	2395	883
475	20230714	131400	115298715	2405	2405	2405	2405	0
476	20230714	131300	115298715	2405	2410	2410	2405	293
477	20230714	131200	114594045	2410	2410	2410	2410	0
478	20230714	131100	114594045	2410	2410	2410	2410	0
479	20230714	131000	114594045	2410	2410	2410	2410	0
480	20230714	130900	114594045	2410	2410	2410	2410	0
481	20230714	130800	114594045	2410	2410	2410	2410	0
482	20230714	130700	114594045	2410	2410	2410	2410	300
483	20230714	130600	113871045	2410	2410	2410	2410	22
484	20230714	130500	113818025	2410	2410	2410	2410	0
485	20230714	130400	113818025	2410	2410	2410	2410	0
486	20230714	130300	113818025	2410	2405	2410	2405	49
487	20230714	130200	113700130	2405	2405	2405	2405	0
488	20230714	130100	113700130	2405	2405	2405	2405	0
489	20230714	130000	113700130	2405	2405	2405	2405	0
490	20230714	125900	113700130	2405	2405	2405	2405	0
491	20230714	125800	113700130	2405	2405	2405	2405	0
492	20230714	125700	113700130	2405	2405	2405	2405	0
493	20230714	125600	113700130	2405	2405	2405	2405	0
494	20230714	125500	113700130	2405	2405	2405	2405	0
495	20230714	125400	113700130	2405	2405	2405	2405	0
496	20230714	125300	113700130	2405	2405	2405	2405	0
497	20230714	125200	113700130	2405	2405	2405	2405	0
498	20230714	125100	113700130	2405	2405	2405	2405	0
499	20230714	125000	113700130	2405	2405	2405	2405	0
500	20230714	124900	113700130	2405	2405	2405	2405	0
501	20230714	124800	113700130	2405	2405	2405	2405	0
502	20230714	124700	113700130	2405	2405	2405	2405	0
503	20230714	124600	113700130	2405	2405	2405	2405	0
504	20230714	124500	113700130	2405	2405	2405	2405	0
505	20230714	124400	113700130	2405	2405	2405	2405	0
506	20230714	124300	113700130	2405	2405	2405	2405	23
507	20230714	124200	113644815	2395	2395	2395	2395	0
508	20230714	124100	113644815	2395	2395	2395	2395	0
509	20230714	124000	113644815	2395	2395	2395	2395	0
510	20230714	123900	113644815	2395	2395	2395	2395	0
511	20230714	123800	113644815	2395	2395	2395	2395	361
512	20230714	123700	112780220	2400	2400	2400	2400	0
513	20230714	123600	112780220	2400	2400	2400	2400	0
514	20230714	123500	112780220	2400	2400	2400	2400	0
515	20230714	123400	112780220	2400	2400	2400	2400	0
516	20230714	123300	112780220	2400	2400	2400	2400	0
517	20230714	123200	112780220	2400	2400	2400	2400	0
518	20230714	123100	112780220	2400	2400	2400	2400	0
519	20230714	123000	112780220	2400	2400	2400	2400	0
520	20230714	122900	112780220	2400	2400	2400	2400	0
521	20230714	122800	112780220	2400	2400	2400	2400	13
522	20230714	122700	112749020	2400	2400	2400	2400	0
523	20230714	122600	112749020	2400	2400	2400	2400	30
524	20230714	122500	112677020	2395	2395	2395	2395	0
525	20230714	122400	112677020	2395	2395	2395	2395	0
526	20230714	122300	112677020	2395	2395	2395	2395	0
527	20230714	122200	112677020	2395	2395	2395	2395	0
528	20230714	122100	112677020	2395	2395	2395	2395	0
529	20230714	122000	112677020	2395	2395	2395	2395	43
530	20230714	121900	112574035	2405	2405	2405	2405	0
531	20230714	121800	112574035	2405	2405	2405	2405	0
532	20230714	121700	112574035	2405	2405	2405	2405	0
533	20230714	121600	112574035	2405	2405	2405	2405	0
534	20230714	121500	112574035	2405	2405	2405	2405	0
535	20230714	121400	112574035	2405	2405	2405	2405	237
536	20230714	121300	112004050	2395	2400	2400	2395	100
537	20230714	121200	111764545	2395	2400	2400	2395	176
538	20230714	121100	111343015	2395	2395	2395	2395	180
539	20230714	121000	110911915	2400	2400	2400	2400	0
540	20230714	120900	110911915	2400	2420	2420	2400	10415
541	20230714	120800	85846515	2420	2420	2420	2420	44
542	20230714	120700	85740035	2425	2425	2425	2425	149
543	20230714	120600	85378710	2425	2425	2425	2425	0
544	20230714	120500	85378710	2425	2430	2430	2425	1100
545	20230714	120400	82710070	2445	2445	2445	2445	0
546	20230714	120300	82710070	2445	2445	2445	2445	0
547	20230714	120200	82710070	2445	2445	2445	2445	0
548	20230714	120100	82710070	2445	2445	2445	2445	0
549	20230714	120000	82710070	2445	2445	2445	2445	0
550	20230714	115900	82710070	2445	2445	2445	2445	0
551	20230714	115800	82710070	2445	2445	2445	2445	0
552	20230714	115700	82710070	2445	2445	2445	2445	0
553	20230714	115600	82710070	2445	2445	2445	2445	0
554	20230714	115500	82710070	2445	2445	2445	2445	0
555	20230714	115400	82710070	2445	2445	2445	2445	3
556	20230714	115300	82702735	2445	2445	2445	2445	18
557	20230714	115200	82658725	2445	2445	2445	2445	0
558	20230714	115100	82658725	2445	2445	2445	2445	0
559	20230714	115000	82658725	2445	2445	2445	2445	0
560	20230714	114900	82658725	2445	2445	2445	2445	1
561	20230714	114800	82656280	2430	2430	2430	2430	0
562	20230714	114700	82656280	2430	2430	2430	2430	0
563	20230714	114600	82656280	2430	2430	2430	2430	0
564	20230714	114500	82656280	2430	2430	2430	2430	0
565	20230714	114400	82656280	2430	2430	2430	2430	0
566	20230714	114300	82656280	2430	2430	2430	2430	0
567	20230714	114200	82656280	2430	2430	2430	2430	0
568	20230714	114100	82656280	2430	2435	2435	2430	1950
569	20230714	114000	77917670	2435	2435	2435	2435	0
570	20230714	113900	77917670	2435	2435	2435	2435	0
571	20230714	113800	77917670	2435	2435	2435	2435	0
572	20230714	113700	77917670	2435	2435	2435	2435	0
573	20230714	113600	77917670	2435	2435	2435	2435	0
574	20230714	113500	77917670	2435	2435	2435	2435	0
575	20230714	113400	77917670	2435	2435	2435	2435	0
576	20230714	113300	77917670	2435	2435	2435	2435	0
577	20230714	113200	77917670	2435	2440	2440	2435	3000
578	20230714	113100	70603230	2440	2440	2440	2440	0
579	20230714	113000	70603230	2440	2440	2440	2440	41
580	20230714	112900	70503190	2445	2445	2445	2445	0
581	20230714	112800	70503190	2445	2445	2445	2445	0
582	20230714	112700	70503190	2445	2445	2445	2445	0
583	20230714	112600	70503190	2445	2445	2445	2445	0
584	20230714	112500	70503190	2445	2445	2445	2445	0
585	20230714	112400	70503190	2445	2445	2445	2445	0
586	20230714	112300	70503190	2445	2445	2445	2445	0
587	20230714	112200	70503190	2445	2445	2445	2445	0
588	20230714	112100	70503190	2445	2445	2445	2445	13
589	20230714	112000	70471405	2445	2445	2445	2445	0
590	20230714	111900	70471405	2445	2445	2445	2445	0
591	20230714	111800	70471405	2445	2445	2445	2445	0
592	20230714	111700	70471405	2445	2445	2445	2445	0
593	20230714	111600	70471405	2445	2445	2445	2445	0
594	20230714	111500	70471405	2445	2445	2445	2445	0
595	20230714	111400	70471405	2445	2445	2445	2445	0
596	20230714	111300	70471405	2445	2445	2445	2445	2
597	20230714	111200	70466515	2435	2435	2435	2435	0
598	20230714	111100	70466515	2435	2435	2435	2435	0
599	20230714	111000	70466515	2435	2435	2435	2435	0
600	20230714	110900	70466515	2435	2435	2435	2435	0
601	20230714	110800	70466515	2435	2435	2435	2435	0
602	20230714	110700	70466515	2435	2440	2440	2435	1187
603	20230714	110600	67570985	2440	2440	2440	2440	0
604	20230714	110500	67570985	2440	2440	2440	2440	0
605	20230714	110400	67570985	2440	2440	2440	2440	0
606	20230714	110300	67570985	2440	2440	2440	2440	0
607	20230714	110200	67570985	2440	2440	2440	2440	0
608	20230714	110100	67570985	2440	2440	2440	2440	0
609	20230714	110000	67570985	2440	2440	2440	2440	0
610	20230714	105900	67570985	2440	2440	2440	2440	0
611	20230714	105800	67570985	2440	2440	2440	2440	0
612	20230714	105700	67570985	2440	2440	2440	2440	0
613	20230714	105600	67570985	2440	2440	2440	2440	0
614	20230714	105500	67570985	2440	2440	2440	2440	0
615	20230714	105400	67570985	2440	2440	2440	2440	100
616	20230714	105300	67326985	2440	2440	2440	2440	170
617	20230714	105200	66912185	2440	2440	2440	2440	100
618	20230714	105100	66668185	2440	2440	2440	2440	0
619	20230714	105000	66668185	2440	2440	2440	2440	0
620	20230714	104900	66668185	2440	2440	2440	2440	0
621	20230714	104800	66668185	2440	2440	2440	2440	25
622	20230714	104700	66607185	2440	2440	2440	2440	0
623	20230714	104600	66607185	2440	2440	2440	2440	20
624	20230714	104500	66558385	2440	2440	2440	2440	0
625	20230714	104400	66558385	2440	2440	2440	2440	0
626	20230714	104300	66558385	2440	2440	2440	2440	0
627	20230714	104200	66558385	2440	2440	2440	2440	0
628	20230714	104100	66558385	2440	2440	2440	2440	0
629	20230714	104000	66558385	2440	2440	2440	2440	0
630	20230714	103900	66558385	2440	2440	2440	2440	0
631	20230714	103800	66558385	2440	2440	2440	2440	0
632	20230714	103700	66558385	2440	2440	2440	2440	0
633	20230714	103600	66558385	2440	2440	2440	2440	0
634	20230714	103500	66558385	2440	2440	2440	2440	0
635	20230714	103400	66558385	2440	2440	2440	2440	4
636	20230714	103300	66548625	2440	2440	2440	2440	0
637	20230714	103200	66548625	2440	2435	2440	2435	93
638	20230714	103100	66321710	2435	2435	2435	2435	0
639	20230714	103000	66321710	2435	2440	2440	2435	12
640	20230714	102900	66292440	2440	2440	2440	2440	0
641	20230714	102800	66292440	2440	2440	2440	2440	0
642	20230714	102700	66292440	2440	2440	2440	2440	0
643	20230714	102600	66292440	2440	2440	2440	2440	0
644	20230714	102500	66292440	2440	2440	2440	2440	0
645	20230714	102400	66292440	2440	2440	2440	2440	0
646	20230714	102300	66292440	2440	2440	2440	2440	0
647	20230714	102200	66292440	2440	2440	2440	2440	0
648	20230714	102100	66292440	2440	2440	2440	2440	0
649	20230714	102000	66292440	2440	2440	2440	2440	0
650	20230714	101900	66292440	2440	2440	2440	2440	0
651	20230714	101800	66292440	2440	2440	2440	2440	0
652	20230714	101700	66292440	2440	2440	2440	2440	0
653	20230714	101600	66292440	2440	2440	2440	2440	0
654	20230714	101500	66292440	2440	2440	2440	2440	0
655	20230714	101400	66292440	2440	2445	2445	2440	1807
656	20230714	101300	61881525	2445	2445	2445	2445	0
657	20230714	101200	61881525	2445	2445	2445	2445	1
658	20230714	101100	61879080	2480	2480	2480	2480	0
659	20230714	101000	61879080	2480	2480	2480	2480	0
660	20230714	100900	61879080	2480	2480	2480	2480	0
661	20230714	100800	61879080	2480	2465	2480	2465	3
662	20230714	100700	61871670	2465	2460	2465	2460	9
663	20230714	100600	61849490	2460	2460	2460	2460	0
664	20230714	100500	61849490	2460	2460	2460	2460	21
665	20230714	100400	61797830	2465	2455	2465	2455	110
666	20230714	100300	61527090	2445	2445	2445	2445	474
667	20230714	100200	60368160	2445	2445	2445	2445	0
668	20230714	100100	60368160	2445	2445	2445	2445	0
669	20230714	100000	60368160	2445	2445	2445	2445	0
670	20230714	095900	60368160	2445	2445	2445	2445	23
671	20230714	095800	60311925	2445	2445	2445	2445	0
672	20230714	095700	60311925	2445	2445	2445	2445	0
673	20230714	095600	60311925	2445	2445	2445	2445	0
674	20230714	095500	60311925	2445	2445	2445	2445	0
675	20230714	095400	60311925	2445	2445	2445	2445	0
676	20230714	095300	60311925	2445	2445	2445	2445	0
677	20230714	095200	60311925	2445	2445	2445	2445	0
678	20230714	095100	60311925	2445	2445	2445	2445	5
679	20230714	095000	60299700	2445	2450	2450	2445	131
680	20230714	094900	59978860	2445	2445	2445	2445	0
681	20230714	094800	59978860	2445	2445	2445	2445	0
682	20230714	094700	59978860	2445	2445	2445	2445	0
683	20230714	094600	59978860	2445	2445	2445	2445	992
684	20230714	094500	57553420	2435	2435	2435	2435	0
685	20230714	094400	57553420	2435	2435	2435	2435	2
686	20230714	094300	57548550	2445	2445	2445	2445	0
687	20230714	094200	57548550	2445	2445	2445	2445	0
688	20230714	094100	57548550	2445	2445	2445	2445	0
689	20230714	094000	57548550	2445	2445	2445	2445	0
690	20230714	093900	57548550	2445	2445	2445	2445	0
691	20230714	093800	57548550	2445	2445	2445	2445	0
692	20230714	093700	57548550	2445	2445	2445	2445	0
693	20230714	093600	57548550	2445	2445	2445	2445	0
694	20230714	093500	57548550	2445	2445	2445	2445	1
695	20230714	093400	57546105	2445	2440	2445	2440	2
696	20230714	093300	57541220	2425	2425	2425	2425	0
697	20230714	093200	57541220	2425	2425	2425	2425	1
698	20230714	093100	57538795	2425	2425	2425	2425	0
699	20230714	093000	57538795	2425	2425	2425	2425	0
700	20230714	092900	57538795	2425	2425	2425	2425	0
701	20230714	092800	57538795	2425	2435	2435	2425	943
702	20230714	092700	55244520	2440	2440	2440	2440	0
703	20230714	092600	55244520	2440	2440	2440	2440	0
704	20230714	092500	55244520	2440	2440	2440	2440	0
705	20230714	092400	55244520	2440	2440	2440	2440	0
706	20230714	092300	55244520	2440	2440	2440	2440	2
707	20230714	092200	55239640	2440	2440	2440	2440	0
708	20230714	092100	55239640	2440	2440	2440	2440	10
709	20230714	092000	55215240	2440	2440	2440	2440	0
710	20230714	091900	55215240	2440	2440	2440	2440	370
711	20230714	091800	54312440	2440	2440	2440	2440	73
712	20230714	091700	54134320	2440	2445	2445	2440	1551
713	20230714	091600	50348640	2440	2440	2440	2440	0
714	20230714	091500	50348640	2440	2440	2440	2440	4039
715	20230714	091400	40493480	2440	2450	2450	2440	1733
716	20230714	091300	36264710	2450	2450	2450	2450	50
717	20230714	091200	36142210	2450	2450	2450	2450	59
718	20230714	091100	35997660	2450	2450	2450	2450	2780
719	20230714	091000	29186660	2450	2470	2490	2450	8200
720	20230714	090900	8969100	2450	2455	2460	2450	596
721	20230714	090800	7508195	2440	2440	2440	2440	0
722	20230714	090700	7508195	2440	2455	2455	2440	1967
723	20230714	090600	2688735	2460	2460	2460	2460	0
724	20230714	090500	2688735	2460	2460	2460	2460	0
725	20230714	090400	2688735	2460	2475	2475	2460	818
726	20230714	090300	675055	2480	2480	2480	2480	239
727	20230714	090200	82335	2495	2495	2495	2495	0
728	20230714	090100	82335	2495	2495	2495	2495	0
729	20230714	090000	82335	2495	2495	2495	2495	33