KissMeData/196700/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	201700	129011805	2410	2410	2410	2410	3833
3	20230712	201600	129011805	2410	2410	2410	2410	0
4	20230712	201500	129011805	2410	2410	2410	2410	0
5	20230712	201400	129011805	2410	2410	2410	2410	0
6	20230712	201300	129011805	2410	2410	2410	2410	0
7	20230712	201200	129011805	2410	2410	2410	2410	0
8	20230712	201100	129011805	2410	2410	2410	2410	0
9	20230712	201000	129011805	2410	2410	2410	2410	0
10	20230712	200900	129011805	2410	2410	2410	2410	0
11	20230712	200800	129011805	2410	2410	2410	2410	0
12	20230712	200700	129011805	2410	2410	2410	2410	0
13	20230712	200600	129011805	2410	2410	2410	2410	0
14	20230712	200500	129011805	2410	2410	2410	2410	0
15	20230712	200400	129011805	2410	2410	2410	2410	0
16	20230712	200300	129011805	2410	2410	2410	2410	0
17	20230712	200200	129011805	2410	2410	2410	2410	0
18	20230712	200100	129011805	2410	2410	2410	2410	0
19	20230712	200000	129011805	2410	2410	2410	2410	0
20	20230712	195900	129011805	2410	2410	2410	2410	0
21	20230712	195800	129011805	2410	2410	2410	2410	0
22	20230712	195700	129011805	2410	2410	2410	2410	0
23	20230712	195600	129011805	2410	2410	2410	2410	0
24	20230712	195500	129011805	2410	2410	2410	2410	0
25	20230712	195400	129011805	2410	2410	2410	2410	0
26	20230712	195300	129011805	2410	2410	2410	2410	0
27	20230712	195200	129011805	2410	2410	2410	2410	0
28	20230712	195100	129011805	2410	2410	2410	2410	0
29	20230712	195000	129011805	2410	2410	2410	2410	0
30	20230712	194900	129011805	2410	2410	2410	2410	0
31	20230712	194800	129011805	2410	2410	2410	2410	0
32	20230712	194700	129011805	2410	2410	2410	2410	3833
33	20230712	194600	129011805	2410	2410	2410	2410	0
34	20230712	194500	129011805	2410	2410	2410	2410	0
35	20230712	194400	129011805	2410	2410	2410	2410	0
36	20230712	194300	129011805	2410	2410	2410	2410	0
37	20230712	194200	129011805	2410	2410	2410	2410	0
38	20230712	194100	129011805	2410	2410	2410	2410	0
39	20230712	194000	129011805	2410	2410	2410	2410	0
40	20230712	193900	129011805	2410	2410	2410	2410	0
41	20230712	193800	129011805	2410	2410	2410	2410	0
42	20230712	193700	129011805	2410	2410	2410	2410	0
43	20230712	193600	129011805	2410	2410	2410	2410	0
44	20230712	193500	129011805	2410	2410	2410	2410	0
45	20230712	193400	129011805	2410	2410	2410	2410	0
46	20230712	193300	129011805	2410	2410	2410	2410	0
47	20230712	193200	129011805	2410	2410	2410	2410	0
48	20230712	193100	129011805	2410	2410	2410	2410	0
49	20230712	193000	129011805	2410	2410	2410	2410	0
50	20230712	192900	129011805	2410	2410	2410	2410	0
51	20230712	192800	129011805	2410	2410	2410	2410	0
52	20230712	192700	129011805	2410	2410	2410	2410	0
53	20230712	192600	129011805	2410	2410	2410	2410	0
54	20230712	192500	129011805	2410	2410	2410	2410	0
55	20230712	192400	129011805	2410	2410	2410	2410	0
56	20230712	192300	129011805	2410	2410	2410	2410	0
57	20230712	192200	129011805	2410	2410	2410	2410	0
58	20230712	192100	129011805	2410	2410	2410	2410	0
59	20230712	192000	129011805	2410	2410	2410	2410	0
60	20230712	191900	129011805	2410	2410	2410	2410	0
61	20230712	191800	129011805	2410	2410	2410	2410	0
62	20230712	191700	129011805	2410	2410	2410	2410	3833
63	20230712	191600	129011805	2410	2410	2410	2410	0
64	20230712	191500	129011805	2410	2410	2410	2410	0
65	20230712	191400	129011805	2410	2410	2410	2410	0
66	20230712	191300	129011805	2410	2410	2410	2410	0
67	20230712	191200	129011805	2410	2410	2410	2410	0
68	20230712	191100	129011805	2410	2410	2410	2410	0
69	20230712	191000	129011805	2410	2410	2410	2410	0
70	20230712	190900	129011805	2410	2410	2410	2410	0
71	20230712	190800	129011805	2410	2410	2410	2410	0
72	20230712	190700	129011805	2410	2410	2410	2410	0
73	20230712	190600	129011805	2410	2410	2410	2410	0
74	20230712	190500	129011805	2410	2410	2410	2410	0
75	20230712	190400	129011805	2410	2410	2410	2410	0
76	20230712	190300	129011805	2410	2410	2410	2410	0
77	20230712	190200	129011805	2410	2410	2410	2410	0
78	20230712	190100	129011805	2410	2410	2410	2410	0
79	20230712	190000	129011805	2410	2410	2410	2410	0
80	20230712	185900	129011805	2410	2410	2410	2410	0
81	20230712	185800	129011805	2410	2410	2410	2410	0
82	20230712	185700	129011805	2410	2410	2410	2410	0
83	20230712	185600	129011805	2410	2410	2410	2410	0
84	20230712	185500	129011805	2410	2410	2410	2410	0
85	20230712	185400	129011805	2410	2410	2410	2410	0
86	20230712	185300	129011805	2410	2410	2410	2410	0
87	20230712	185200	129011805	2410	2410	2410	2410	0
88	20230712	185100	129011805	2410	2410	2410	2410	0
89	20230712	185000	129011805	2410	2410	2410	2410	0
90	20230712	184900	129011805	2410	2410	2410	2410	0
91	20230712	184800	129011805	2410	2410	2410	2410	0
92	20230712	184700	129011805	2410	2410	2410	2410	3833
93	20230712	184600	129011805	2410	2410	2410	2410	0
94	20230712	184500	129011805	2410	2410	2410	2410	0
95	20230712	184400	129011805	2410	2410	2410	2410	0
96	20230712	184300	129011805	2410	2410	2410	2410	0
97	20230712	184200	129011805	2410	2410	2410	2410	0
98	20230712	184100	129011805	2410	2410	2410	2410	0
99	20230712	184000	129011805	2410	2410	2410	2410	0
100	20230712	183900	129011805	2410	2410	2410	2410	0
101	20230712	183800	129011805	2410	2410	2410	2410	0
102	20230712	183700	129011805	2410	2410	2410	2410	0
103	20230712	183600	129011805	2410	2410	2410	2410	0
104	20230712	183500	129011805	2410	2410	2410	2410	0
105	20230712	183400	129011805	2410	2410	2410	2410	0
106	20230712	183300	129011805	2410	2410	2410	2410	0
107	20230712	183200	129011805	2410	2410	2410	2410	0
108	20230712	183100	129011805	2410	2410	2410	2410	0
109	20230712	183000	129011805	2410	2410	2410	2410	0
110	20230712	182900	129011805	2410	2410	2410	2410	0
111	20230712	182800	129011805	2410	2410	2410	2410	0
112	20230712	182700	129011805	2410	2410	2410	2410	0
113	20230712	182600	129011805	2410	2410	2410	2410	0
114	20230712	182500	129011805	2410	2410	2410	2410	0
115	20230712	182400	129011805	2410	2410	2410	2410	0
116	20230712	182300	129011805	2410	2410	2410	2410	0
117	20230712	182200	129011805	2410	2410	2410	2410	0
118	20230712	182100	129011805	2410	2410	2410	2410	0
119	20230712	182000	129011805	2410	2410	2410	2410	0
120	20230712	181900	129011805	2410	2410	2410	2410	0
121	20230712	181800	129011805	2410	2410	2410	2410	0
122	20230712	181700	129011805	2410	2410	2410	2410	3833
123	20230712	181600	129011805	2410	2410	2410	2410	0
124	20230712	181500	129011805	2410	2410	2410	2410	0
125	20230712	181400	129011805	2410	2410	2410	2410	0
126	20230712	181300	129011805	2410	2410	2410	2410	0
127	20230712	181200	129011805	2410	2410	2410	2410	0
128	20230712	181100	129011805	2410	2410	2410	2410	0
129	20230712	181000	129011805	2410	2410	2410	2410	0
130	20230712	180900	129011805	2410	2410	2410	2410	0
131	20230712	180800	129011805	2410	2410	2410	2410	0
132	20230712	180700	129011805	2410	2410	2410	2410	0
133	20230712	180600	129011805	2410	2410	2410	2410	0
134	20230712	180500	129011805	2410	2410	2410	2410	0
135	20230712	180400	129011805	2410	2410	2410	2410	0
136	20230712	180300	129011805	2410	2410	2410	2410	0
137	20230712	180200	129011805	2410	2410	2410	2410	0
138	20230712	180100	129011805	2410	2410	2410	2410	0
139	20230712	180000	129011805	2410	2410	2410	2410	0
140	20230712	175900	129011805	2410	2410	2410	2410	0
141	20230712	175800	129011805	2410	2410	2410	2410	0
142	20230712	175700	129011805	2410	2410	2410	2410	0
143	20230712	175600	129011805	2410	2410	2410	2410	0
144	20230712	175500	129011805	2410	2410	2410	2410	0
145	20230712	175400	129011805	2410	2410	2410	2410	0
146	20230712	175300	129011805	2410	2410	2410	2410	0
147	20230712	175200	129011805	2410	2410	2410	2410	0
148	20230712	175100	129011805	2410	2410	2410	2410	0
149	20230712	175000	129011805	2410	2410	2410	2410	0
150	20230712	174900	129011805	2410	2410	2410	2410	0
151	20230712	174800	129011805	2410	2410	2410	2410	0
152	20230712	174700	129011805	2410	2410	2410	2410	3833
153	20230712	174600	129011805	2410	2410	2410	2410	0
154	20230712	174500	129011805	2410	2410	2410	2410	0
155	20230712	174400	129011805	2410	2410	2410	2410	0
156	20230712	174300	129011805	2410	2410	2410	2410	0
157	20230712	174200	129011805	2410	2410	2410	2410	0
158	20230712	174100	129011805	2410	2410	2410	2410	0
159	20230712	174000	129011805	2410	2410	2410	2410	0
160	20230712	173900	129011805	2410	2410	2410	2410	0
161	20230712	173800	129011805	2410	2410	2410	2410	0
162	20230712	173700	129011805	2410	2410	2410	2410	0
163	20230712	173600	129011805	2410	2410	2410	2410	0
164	20230712	173500	129011805	2410	2410	2410	2410	0
165	20230712	173400	129011805	2410	2410	2410	2410	0
166	20230712	173300	129011805	2410	2410	2410	2410	0
167	20230712	173200	129011805	2410	2410	2410	2410	0
168	20230712	173100	129011805	2410	2410	2410	2410	0
169	20230712	173000	129011805	2410	2410	2410	2410	0
170	20230712	172900	129011805	2410	2410	2410	2410	0
171	20230712	172800	129011805	2410	2410	2410	2410	0
172	20230712	172700	129011805	2410	2410	2410	2410	0
173	20230712	172600	129011805	2410	2410	2410	2410	0
174	20230712	172500	129011805	2410	2410	2410	2410	0
175	20230712	172400	129011805	2410	2410	2410	2410	0
176	20230712	172300	129011805	2410	2410	2410	2410	0
177	20230712	172200	129011805	2410	2410	2410	2410	0
178	20230712	172100	129011805	2410	2410	2410	2410	0
179	20230712	172000	129011805	2410	2410	2410	2410	0
180	20230712	171900	129011805	2410	2410	2410	2410	0
181	20230712	171800	129011805	2410	2410	2410	2410	0
182	20230712	171700	129011805	2410	2410	2410	2410	3833
183	20230712	171600	129011805	2410	2410	2410	2410	0
184	20230712	171500	129011805	2410	2410	2410	2410	0
185	20230712	171400	129011805	2410	2410	2410	2410	0
186	20230712	171300	129011805	2410	2410	2410	2410	0
187	20230712	171200	129011805	2410	2410	2410	2410	0
188	20230712	171100	129011805	2410	2410	2410	2410	0
189	20230712	171000	129011805	2410	2410	2410	2410	0
190	20230712	170900	129011805	2410	2410	2410	2410	0
191	20230712	170800	129011805	2410	2410	2410	2410	0
192	20230712	170700	129011805	2410	2410	2410	2410	0
193	20230712	170600	129011805	2410	2410	2410	2410	0
194	20230712	170500	129011805	2410	2410	2410	2410	0
195	20230712	170400	129011805	2410	2410	2410	2410	0
196	20230712	170300	129011805	2410	2410	2410	2410	0
197	20230712	170200	129011805	2410	2410	2410	2410	0
198	20230712	170100	129011805	2410	2410	2410	2410	0
199	20230712	170000	129011805	2410	2410	2410	2410	0
200	20230712	165900	129011805	2410	2410	2410	2410	0
201	20230712	165800	129011805	2410	2410	2410	2410	0
202	20230712	165700	129011805	2410	2410	2410	2410	0
203	20230712	165600	129011805	2410	2410	2410	2410	0
204	20230712	165500	129011805	2410	2410	2410	2410	0
205	20230712	165400	129011805	2410	2410	2410	2410	0
206	20230712	165300	129011805	2410	2410	2410	2410	0
207	20230712	165200	129011805	2410	2410	2410	2410	0
208	20230712	165100	129011805	2410	2410	2410	2410	0
209	20230712	165000	129011805	2410	2410	2410	2410	0
210	20230712	164900	129011805	2410	2410	2410	2410	0
211	20230712	164800	129011805	2410	2410	2410	2410	0
212	20230712	164700	129011805	2410	2410	2410	2410	3833
213	20230712	164600	129011805	2410	2410	2410	2410	0
214	20230712	164500	129011805	2410	2410	2410	2410	0
215	20230712	164400	129011805	2410	2410	2410	2410	0
216	20230712	164300	129011805	2410	2410	2410	2410	0
217	20230712	164200	129011805	2410	2410	2410	2410	0
218	20230712	164100	129011805	2410	2410	2410	2410	0
219	20230712	164000	129011805	2410	2410	2410	2410	0
220	20230712	163900	129011805	2410	2410	2410	2410	0
221	20230712	163800	129011805	2410	2410	2410	2410	0
222	20230712	163700	129011805	2410	2410	2410	2410	0
223	20230712	163600	129011805	2410	2410	2410	2410	0
224	20230712	163500	129011805	2410	2410	2410	2410	0
225	20230712	163400	129011805	2410	2410	2410	2410	0
226	20230712	163300	129011805	2410	2410	2410	2410	0
227	20230712	163200	129011805	2410	2410	2410	2410	0
228	20230712	163100	129011805	2410	2410	2410	2410	0
229	20230712	163000	129011805	2410	2410	2410	2410	0
230	20230712	162900	129011805	2410	2410	2410	2410	0
231	20230712	162800	129011805	2410	2410	2410	2410	0
232	20230712	162700	129011805	2410	2410	2410	2410	0
233	20230712	162600	129011805	2410	2410	2410	2410	0
234	20230712	162500	129011805	2410	2410	2410	2410	0
235	20230712	162400	129011805	2410	2410	2410	2410	0
236	20230712	162300	129011805	2410	2410	2410	2410	0
237	20230712	162200	129011805	2410	2410	2410	2410	0
238	20230712	162100	129011805	2410	2410	2410	2410	0
239	20230712	162000	129011805	2410	2410	2410	2410	0
240	20230712	161900	129011805	2410	2410	2410	2410	0
241	20230712	161800	129011805	2410	2410	2410	2410	0
242	20230712	161700	129011805	2410	2410	2410	2410	3833
243	20230712	161600	129011805	2410	2410	2410	2410	0
244	20230712	161500	129011805	2410	2410	2410	2410	0
245	20230712	161400	129011805	2410	2410	2410	2410	0
246	20230712	161300	129011805	2410	2410	2410	2410	0
247	20230712	161200	129011805	2410	2410	2410	2410	0
248	20230712	161100	129011805	2410	2410	2410	2410	0
249	20230712	161000	129011805	2410	2410	2410	2410	0
250	20230712	160900	129011805	2410	2410	2410	2410	0
251	20230712	160800	129011805	2410	2410	2410	2410	0
252	20230712	160700	129011805	2410	2410	2410	2410	0
253	20230712	160600	129011805	2410	2410	2410	2410	0
254	20230712	160500	129011805	2410	2410	2410	2410	0
255	20230712	160400	129011805	2410	2410	2410	2410	0
256	20230712	160300	129011805	2410	2410	2410	2410	0
257	20230712	160200	129011805	2410	2410	2410	2410	0
258	20230712	160100	129011805	2410	2410	2410	2410	0
259	20230712	160000	129011805	2410	2410	2410	2410	0
260	20230712	155900	129011805	2410	2410	2410	2410	0
261	20230712	155800	129011805	2410	2410	2410	2410	0
262	20230712	155700	129011805	2410	2410	2410	2410	0
263	20230712	155600	129011805	2410	2410	2410	2410	0
264	20230712	155500	129011805	2410	2410	2410	2410	0
265	20230712	155400	129011805	2410	2410	2410	2410	0
266	20230712	155300	129011805	2410	2410	2410	2410	0
267	20230712	155200	129011805	2410	2410	2410	2410	0
268	20230712	155100	129011805	2410	2410	2410	2410	0
269	20230712	155000	129011805	2410	2410	2410	2410	0
270	20230712	154900	129011805	2410	2410	2410	2410	0
271	20230712	154800	129011805	2410	2410	2410	2410	0
272	20230712	154700	129011805	2410	2410	2410	2410	3833
273	20230712	154600	129011805	2410	2410	2410	2410	0
274	20230712	154500	129011805	2410	2410	2410	2410	0
275	20230712	154400	129011805	2410	2410	2410	2410	0
276	20230712	154300	129011805	2410	2410	2410	2410	0
277	20230712	154200	129011805	2410	2410	2410	2410	0
278	20230712	154100	129011805	2410	2410	2410	2410	0
279	20230712	154000	129011805	2410	2410	2410	2410	0
280	20230712	153900	129011805	2410	2410	2410	2410	0
281	20230712	153800	129011805	2410	2410	2410	2410	0
282	20230712	153700	129011805	2410	2410	2410	2410	0
283	20230712	153600	129011805	2410	2410	2410	2410	0
284	20230712	153500	129011805	2410	2410	2410	2410	0
285	20230712	153400	129011805	2410	2410	2410	2410	0
286	20230712	153300	129011805	2410	2410	2410	2410	0
287	20230712	153200	129011805	2410	2410	2410	2410	0
288	20230712	153100	129011805	2410	2410	2410	2410	0
289	20230712	153000	129011805	2410	2410	2410	2410	3833
290	20230712	152900	119774275	2415	2415	2415	2415	0
291	20230712	152800	119774275	2415	2415	2415	2415	0
292	20230712	152700	119774275	2415	2415	2415	2415	0
293	20230712	152600	119774275	2415	2415	2415	2415	0
294	20230712	152500	119774275	2415	2415	2415	2415	0
295	20230712	152400	119774275	2415	2415	2415	2415	0
296	20230712	152300	119774275	2415	2415	2415	2415	0
297	20230712	152200	119774275	2415	2415	2415	2415	0
298	20230712	152100	119774275	2415	2415	2415	2415	0
299	20230712	152000	119774275	2415	2415	2415	2415	0
300	20230712	151900	119774275	2415	2415	2415	2415	0
301	20230712	151800	119774275	2415	2430	2430	2415	1896
302	20230712	151700	115187175	2435	2435	2435	2435	0
303	20230712	151600	115187175	2435	2435	2435	2435	0
304	20230712	151500	115187175	2435	2435	2435	2435	0
305	20230712	151400	115187175	2435	2435	2435	2435	2
306	20230712	151300	115182305	2440	2440	2440	2440	0
307	20230712	151200	115182305	2440	2440	2440	2440	81
308	20230712	151100	114984665	2440	2440	2440	2440	1
309	20230712	151000	114982225	2420	2420	2420	2420	0
310	20230712	150900	114982225	2420	2425	2425	2420	535
311	20230712	150800	113686780	2440	2440	2440	2440	0
312	20230712	150700	113686780	2440	2440	2440	2440	15
313	20230712	150600	113650180	2425	2425	2425	2425	0
314	20230712	150500	113650180	2425	2425	2425	2425	0
315	20230712	150400	113650180	2425	2425	2425	2425	24
316	20230712	150300	113591980	2440	2440	2440	2440	0
317	20230712	150200	113591980	2440	2440	2440	2440	0
318	20230712	150100	113591980	2440	2440	2440	2440	0
319	20230712	150000	113591980	2440	2440	2440	2440	0
320	20230712	145900	113591980	2440	2440	2440	2440	0
321	20230712	145800	113591980	2440	2440	2440	2440	0
322	20230712	145700	113591980	2440	2440	2440	2440	0
323	20230712	145600	113591980	2440	2435	2440	2435	96
324	20230712	145500	113357780	2435	2430	2435	2430	2
325	20230712	145400	113352915	2430	2430	2430	2430	0
326	20230712	145300	113352915	2430	2430	2430	2430	3
327	20230712	145200	113345625	2430	2430	2430	2430	0
328	20230712	145100	113345625	2430	2430	2430	2430	0
329	20230712	145000	113345625	2430	2430	2430	2430	1
330	20230712	144900	113343195	2420	2420	2420	2420	0
331	20230712	144800	113343195	2420	2430	2430	2420	1269
332	20230712	144700	110267525	2430	2430	2430	2430	1
333	20230712	144600	110265095	2430	2430	2430	2430	0
334	20230712	144500	110265095	2430	2430	2430	2430	302
335	20230712	144400	109531235	2435	2435	2435	2435	229
336	20230712	144300	108973620	2440	2440	2440	2440	0
337	20230712	144200	108973620	2440	2440	2440	2440	0
338	20230712	144100	108973620	2440	2440	2440	2440	100
339	20230712	144000	108729620	2435	2435	2435	2435	100
340	20230712	143900	108486120	2435	2435	2435	2435	0
341	20230712	143800	108486120	2435	2430	2435	2430	1997
342	20230712	143700	103633405	2430	2430	2430	2430	0
343	20230712	143600	103633405	2430	2430	2430	2430	19
344	20230712	143500	103587235	2430	2430	2430	2430	0
345	20230712	143400	103587235	2430	2430	2430	2430	42
346	20230712	143300	103485175	2420	2420	2420	2420	0
347	20230712	143200	103485175	2420	2420	2420	2420	185
348	20230712	143100	103037475	2420	2420	2420	2420	0
349	20230712	143000	103037475	2420	2420	2420	2420	0
350	20230712	142900	103037475	2420	2420	2420	2420	193
351	20230712	142800	102570415	2420	2420	2420	2420	185
352	20230712	142700	102122715	2425	2425	2425	2425	80
353	20230712	142600	101928715	2430	2430	2430	2430	240
354	20230712	142500	101345515	2425	2425	2425	2425	0
355	20230712	142400	101345515	2425	2425	2425	2425	0
356	20230712	142300	101345515	2425	2425	2425	2425	0
357	20230712	142200	101345515	2425	2425	2425	2425	120
358	20230712	142100	101054515	2425	2425	2425	2425	0
359	20230712	142000	101054515	2425	2425	2425	2425	0
360	20230712	141900	101054515	2425	2425	2425	2425	0
361	20230712	141800	101054515	2425	2425	2425	2425	219
362	20230712	141700	100523440	2420	2420	2420	2420	0
363	20230712	141600	100523440	2420	2420	2420	2420	575
364	20230712	141500	99131940	2415	2415	2415	2415	0
365	20230712	141400	99131940	2415	2415	2415	2415	0
366	20230712	141300	99131940	2415	2415	2415	2415	0
367	20230712	141200	99131940	2415	2415	2415	2415	0
368	20230712	141100	99131940	2415	2415	2415	2415	0
369	20230712	141000	99131940	2415	2415	2415	2415	0
370	20230712	140900	99131940	2415	2415	2415	2415	0
371	20230712	140800	99131940	2415	2415	2415	2415	0
372	20230712	140700	99131940	2415	2415	2415	2415	0
373	20230712	140600	99131940	2415	2415	2415	2415	800
374	20230712	140500	97199940	2425	2425	2425	2425	0
375	20230712	140400	97199940	2425	2425	2425	2425	0
376	20230712	140300	97199940	2425	2425	2425	2425	2
377	20230712	140200	97195090	2425	2425	2425	2425	0
378	20230712	140100	97195090	2425	2425	2425	2425	0
379	20230712	140000	97195090	2425	2425	2425	2425	0
380	20230712	135900	97195090	2425	2425	2425	2425	0
381	20230712	135800	97195090	2425	2425	2425	2425	1
382	20230712	135700	97192665	2415	2415	2415	2415	41
383	20230712	135600	97093650	2420	2420	2420	2420	0
384	20230712	135500	97093650	2420	2420	2420	2420	0
385	20230712	135400	97093650	2420	2420	2420	2420	0
386	20230712	135300	97093650	2420	2420	2420	2420	0
387	20230712	135200	97093650	2420	2420	2420	2420	0
388	20230712	135100	97093650	2420	2420	2420	2420	0
389	20230712	135000	97093650	2420	2420	2420	2420	0
390	20230712	134900	97093650	2420	2420	2420	2420	0
391	20230712	134800	97093650	2420	2420	2420	2420	141
392	20230712	134700	96752430	2420	2420	2420	2420	1
393	20230712	134600	96750010	2420	2420	2420	2420	0
394	20230712	134500	96750010	2420	2420	2420	2420	0
395	20230712	134400	96750010	2420	2420	2420	2420	0
396	20230712	134300	96750010	2420	2420	2420	2420	0
397	20230712	134200	96750010	2420	2420	2420	2420	0
398	20230712	134100	96750010	2420	2420	2420	2420	0
399	20230712	134000	96750010	2420	2420	2420	2420	11
400	20230712	133900	96723390	2415	2415	2415	2415	100
401	20230712	133800	96481890	2415	2415	2415	2415	0
402	20230712	133700	96481890	2415	2415	2415	2415	0
403	20230712	133600	96481890	2415	2415	2415	2415	0
404	20230712	133500	96481890	2415	2415	2415	2415	0
405	20230712	133400	96481890	2415	2415	2415	2415	0
406	20230712	133300	96481890	2415	2415	2415	2415	0
407	20230712	133200	96481890	2415	2415	2415	2415	0
408	20230712	133100	96481890	2415	2415	2415	2415	0
409	20230712	133000	96481890	2415	2415	2415	2415	0
410	20230712	132900	96481890	2415	2415	2415	2415	0
411	20230712	132800	96481890	2415	2415	2415	2415	0
412	20230712	132700	96481890	2415	2415	2415	2415	0
413	20230712	132600	96481890	2415	2415	2415	2415	0
414	20230712	132500	96481890	2415	2415	2415	2415	0
415	20230712	132400	96481890	2415	2415	2415	2415	0
416	20230712	132300	96481890	2415	2415	2415	2415	0
417	20230712	132200	96481890	2415	2415	2415	2415	600
418	20230712	132100	95032890	2415	2415	2415	2415	0
419	20230712	132000	95032890	2415	2415	2415	2415	0
420	20230712	131900	95032890	2415	2415	2415	2415	369
421	20230712	131800	94141755	2420	2420	2420	2420	0
422	20230712	131700	94141755	2420	2420	2420	2420	255
423	20230712	131600	93524655	2420	2420	2420	2420	0
424	20230712	131500	93524655	2420	2420	2420	2420	0
425	20230712	131400	93524655	2420	2420	2420	2420	0
426	20230712	131300	93524655	2420	2420	2420	2420	0
427	20230712	131200	93524655	2420	2420	2420	2420	0
428	20230712	131100	93524655	2420	2420	2420	2420	1
429	20230712	131000	93522235	2420	2420	2420	2420	0
430	20230712	130900	93522235	2420	2420	2420	2420	0
431	20230712	130800	93522235	2420	2420	2420	2420	0
432	20230712	130700	93522235	2420	2420	2420	2420	0
433	20230712	130600	93522235	2420	2420	2420	2420	0
434	20230712	130500	93522235	2420	2420	2420	2420	0
435	20230712	130400	93522235	2420	2420	2420	2420	100
436	20230712	130300	93280235	2415	2415	2415	2415	0
437	20230712	130200	93280235	2415	2415	2415	2415	0
438	20230712	130100	93280235	2415	2415	2415	2415	0
439	20230712	130000	93280235	2415	2415	2415	2415	500
440	20230712	125900	92072735	2420	2420	2420	2420	0
441	20230712	125800	92072735	2420	2420	2420	2420	0
442	20230712	125700	92072735	2420	2420	2420	2420	0
443	20230712	125600	92072735	2420	2420	2420	2420	0
444	20230712	125500	92072735	2420	2420	2420	2420	0
445	20230712	125400	92072735	2420	2420	2420	2420	0
446	20230712	125300	92072735	2420	2420	2420	2420	0
447	20230712	125200	92072735	2420	2420	2420	2420	2
448	20230712	125100	92067895	2415	2415	2415	2415	43
449	20230712	125000	91964050	2415	2415	2415	2415	358
450	20230712	124900	91099480	2415	2415	2415	2415	0
451	20230712	124800	91099480	2415	2415	2415	2415	0
452	20230712	124700	91099480	2415	2415	2415	2415	0
453	20230712	124600	91099480	2415	2415	2415	2415	458
454	20230712	124500	89993410	2415	2415	2415	2415	0
455	20230712	124400	89993410	2415	2415	2415	2415	400
456	20230712	124300	89027410	2420	2420	2420	2420	211
457	20230712	124200	88516790	2425	2425	2425	2425	0
458	20230712	124100	88516790	2425	2425	2425	2425	0
459	20230712	124000	88516790	2425	2425	2425	2425	0
460	20230712	123900	88516790	2425	2425	2425	2425	0
461	20230712	123800	88516790	2425	2425	2425	2425	83
462	20230712	123700	88315515	2425	2425	2425	2425	0
463	20230712	123600	88315515	2425	2425	2425	2425	0
464	20230712	123500	88315515	2425	2425	2425	2425	0
465	20230712	123400	88315515	2425	2425	2425	2425	0
466	20230712	123300	88315515	2425	2425	2425	2425	0
467	20230712	123200	88315515	2425	2425	2425	2425	0
468	20230712	123100	88315515	2425	2425	2425	2425	0
469	20230712	123000	88315515	2425	2425	2425	2425	1
470	20230712	122900	88313090	2430	2430	2430	2430	0
471	20230712	122800	88313090	2430	2430	2430	2430	140
472	20230712	122700	87972890	2430	2430	2430	2430	0
473	20230712	122600	87972890	2430	2430	2430	2430	20
474	20230712	122500	87924290	2435	2435	2435	2435	0
475	20230712	122400	87924290	2435	2435	2435	2435	0
476	20230712	122300	87924290	2435	2435	2435	2435	0
477	20230712	122200	87924290	2435	2435	2435	2435	0
478	20230712	122100	87924290	2435	2435	2435	2435	0
479	20230712	122000	87924290	2435	2435	2435	2435	0
480	20230712	121900	87924290	2435	2435	2435	2435	0
481	20230712	121800	87924290	2435	2435	2435	2435	0
482	20230712	121700	87924290	2435	2435	2435	2435	0
483	20230712	121600	87924290	2435	2435	2435	2435	0
484	20230712	121500	87924290	2435	2435	2435	2435	0
485	20230712	121400	87924290	2435	2435	2435	2435	0
486	20230712	121300	87924290	2435	2435	2435	2435	0
487	20230712	121200	87924290	2435	2435	2435	2435	0
488	20230712	121100	87924290	2435	2435	2435	2435	0
489	20230712	121000	87924290	2435	2435	2435	2435	0
490	20230712	120900	87924290	2435	2435	2435	2435	0
491	20230712	120800	87924290	2435	2430	2435	2430	200
492	20230712	120700	87437440	2435	2420	2435	2420	881
493	20230712	120600	85305405	2420	2420	2420	2420	0
494	20230712	120500	85305405	2420	2420	2420	2420	0
495	20230712	120400	85305405	2420	2420	2420	2420	0
496	20230712	120300	85305405	2420	2420	2420	2420	100
497	20230712	120200	85063405	2420	2420	2420	2420	0
498	20230712	120100	85063405	2420	2420	2420	2420	0
499	20230712	120000	85063405	2420	2420	2420	2420	0
500	20230712	115900	85063405	2420	2420	2420	2420	0
501	20230712	115800	85063405	2420	2420	2420	2420	0
502	20230712	115700	85063405	2420	2420	2420	2420	1
503	20230712	115600	85060985	2415	2415	2415	2415	0
504	20230712	115500	85060985	2415	2415	2415	2415	0
505	20230712	115400	85060985	2415	2415	2415	2415	0
506	20230712	115300	85060985	2415	2420	2420	2415	622
507	20230712	115200	83558355	2420	2420	2420	2420	0
508	20230712	115100	83558355	2420	2420	2420	2420	0
509	20230712	115000	83558355	2420	2420	2420	2420	0
510	20230712	114900	83558355	2420	2420	2420	2420	9
511	20230712	114800	83536575	2420	2420	2420	2420	0
512	20230712	114700	83536575	2420	2420	2420	2420	0
513	20230712	114600	83536575	2420	2420	2420	2420	0
514	20230712	114500	83536575	2420	2420	2420	2420	0
515	20230712	114400	83536575	2420	2420	2420	2420	0
516	20230712	114300	83536575	2420	2420	2420	2420	0
517	20230712	114200	83536575	2420	2420	2420	2420	0
518	20230712	114100	83536575	2420	2420	2420	2420	0
519	20230712	114000	83536575	2420	2420	2420	2420	0
520	20230712	113900	83536575	2420	2420	2420	2420	1
521	20230712	113800	83534155	2415	2415	2415	2415	1
522	20230712	113700	83531740	2415	2415	2415	2415	0
523	20230712	113600	83531740	2415	2415	2415	2415	0
524	20230712	113500	83531740	2415	2415	2415	2415	0
525	20230712	113400	83531740	2415	2415	2415	2415	0
526	20230712	113300	83531740	2415	2415	2415	2415	0
527	20230712	113200	83531740	2415	2415	2415	2415	0
528	20230712	113100	83531740	2415	2415	2415	2415	55
529	20230712	113000	83398915	2415	2420	2420	2415	204
530	20230712	112900	82905705	2420	2420	2420	2420	0
531	20230712	112800	82905705	2420	2420	2420	2420	20
532	20230712	112700	82857305	2420	2420	2420	2420	414
533	20230712	112600	81855425	2420	2420	2420	2420	0
534	20230712	112500	81855425	2420	2420	2420	2420	0
535	20230712	112400	81855425	2420	2420	2420	2420	0
536	20230712	112300	81855425	2420	2420	2420	2420	0
537	20230712	112200	81855425	2420	2420	2420	2420	0
538	20230712	112100	81855425	2420	2420	2420	2420	0
539	20230712	112000	81855425	2420	2420	2420	2420	0
540	20230712	111900	81855425	2420	2420	2420	2420	0
541	20230712	111800	81855425	2420	2420	2420	2420	0
542	20230712	111700	81855425	2420	2420	2420	2420	0
543	20230712	111600	81855425	2420	2420	2420	2420	0
544	20230712	111500	81855425	2420	2420	2420	2420	0
545	20230712	111400	81855425	2420	2420	2420	2420	0
546	20230712	111300	81855425	2420	2420	2420	2420	0
547	20230712	111200	81855425	2420	2420	2420	2420	199
548	20230712	111100	81373845	2420	2420	2420	2420	0
549	20230712	111000	81373845	2420	2425	2425	2420	91
550	20230712	110900	81153175	2425	2425	2425	2425	0
551	20230712	110800	81153175	2425	2425	2425	2425	10
552	20230712	110700	81128925	2425	2425	2425	2425	0
553	20230712	110600	81128925	2425	2425	2425	2425	0
554	20230712	110500	81128925	2425	2420	2425	2420	100
555	20230712	110400	80886430	2415	2415	2415	2415	79
556	20230712	110300	80695645	2415	2415	2415	2415	11
557	20230712	110200	80669080	2415	2415	2415	2415	0
558	20230712	110100	80669080	2415	2415	2415	2415	0
559	20230712	110000	80669080	2415	2415	2415	2415	0
560	20230712	105900	80669080	2415	2415	2415	2415	3
561	20230712	105800	80661835	2415	2415	2415	2415	0
562	20230712	105700	80661835	2415	2415	2415	2415	0
563	20230712	105600	80661835	2415	2415	2415	2415	18
564	20230712	105500	80618365	2410	2420	2420	2410	1085
565	20230712	105400	78001600	2420	2420	2420	2420	1
566	20230712	105300	77999180	2425	2425	2425	2425	728
567	20230712	105200	76233780	2430	2430	2430	2430	0
568	20230712	105100	76233780	2430	2430	2430	2430	164
569	20230712	105000	75835260	2430	2435	2435	2430	53
570	20230712	104900	75706210	2440	2440	2440	2440	0
571	20230712	104800	75706210	2440	2440	2440	2440	0
572	20230712	104700	75706210	2440	2440	2440	2440	0
573	20230712	104600	75706210	2440	2440	2440	2440	1
574	20230712	104500	75703770	2440	2440	2440	2440	10
575	20230712	104400	75679370	2435	2435	2435	2435	0
576	20230712	104300	75679370	2435	2435	2435	2435	900
577	20230712	104200	73487870	2430	2430	2430	2430	0
578	20230712	104100	73487870	2430	2430	2430	2430	2
579	20230712	104000	73483010	2430	2430	2430	2430	0
580	20230712	103900	73483010	2430	2430	2430	2430	0
581	20230712	103800	73483010	2430	2430	2430	2430	0
582	20230712	103700	73483010	2430	2430	2430	2430	0
583	20230712	103600	73483010	2430	2430	2430	2430	60
584	20230712	103500	73337210	2430	2425	2430	2425	3064
585	20230712	103400	65903055	2425	2425	2425	2425	0
586	20230712	103300	65903055	2425	2425	2425	2425	0
587	20230712	103200	65903055	2425	2425	2425	2425	0
588	20230712	103100	65903055	2425	2425	2425	2425	15
589	20230712	103000	65866680	2425	2425	2425	2425	0
590	20230712	102900	65866680	2425	2425	2425	2425	60
591	20230712	102800	65721180	2425	2425	2425	2425	1
592	20230712	102700	65718755	2410	2425	2425	2410	222
593	20230712	102600	65182620	2415	2415	2415	2415	0
594	20230712	102500	65182620	2415	2415	2415	2415	0
595	20230712	102400	65182620	2415	2415	2415	2415	91
596	20230712	102300	64962855	2415	2415	2415	2415	0
597	20230712	102200	64962855	2415	2415	2415	2415	0
598	20230712	102100	64962855	2415	2415	2415	2415	0
599	20230712	102000	64962855	2415	2415	2415	2415	4776
600	20230712	101900	53428815	2420	2420	2420	2420	198
601	20230712	101800	52949655	2420	2420	2420	2420	547
602	20230712	101700	51625915	2420	2420	2420	2420	0
603	20230712	101600	51625915	2420	2420	2420	2420	0
604	20230712	101500	51625915	2420	2420	2420	2420	0
605	20230712	101400	51625915	2420	2420	2420	2420	0
606	20230712	101300	51625915	2420	2420	2420	2420	0
607	20230712	101200	51625915	2420	2420	2420	2420	56
608	20230712	101100	51490395	2420	2420	2420	2420	0
609	20230712	101000	51490395	2420	2420	2420	2420	0
610	20230712	100900	51490395	2420	2415	2420	2415	850
611	20230712	100800	49434145	2415	2415	2415	2415	350
612	20230712	100700	48588895	2415	2420	2420	2415	203
613	20230712	100600	48098580	2425	2425	2425	2425	0
614	20230712	100500	48098580	2425	2425	2425	2425	0
615	20230712	100400	48098580	2425	2425	2425	2425	0
616	20230712	100300	48098580	2425	2425	2425	2425	0
617	20230712	100200	48098580	2425	2425	2425	2425	0
618	20230712	100100	48098580	2425	2420	2425	2420	1087
619	20230712	100000	45463040	2420	2420	2420	2420	0
620	20230712	095900	45463040	2420	2420	2420	2420	1
621	20230712	095800	45460620	2415	2415	2415	2415	1183
622	20230712	095700	42603675	2420	2420	2420	2420	57
623	20230712	095600	42465735	2420	2420	2420	2420	0
624	20230712	095500	42465735	2420	2420	2420	2420	0
625	20230712	095400	42465735	2420	2420	2420	2420	0
626	20230712	095300	42465735	2420	2420	2420	2420	0
627	20230712	095200	42465735	2420	2420	2420	2420	50
628	20230712	095100	42344735	2420	2420	2420	2420	0
629	20230712	095000	42344735	2420	2420	2420	2420	4
630	20230712	094900	42335055	2430	2430	2430	2430	1
631	20230712	094800	42332625	2415	2415	2430	2415	1092
632	20230712	094700	39688695	2415	2415	2415	2415	0
633	20230712	094600	39688695	2415	2415	2415	2415	230
634	20230712	094500	39133245	2415	2415	2415	2415	50
635	20230712	094400	39012495	2410	2410	2410	2410	0
636	20230712	094300	39012495	2410	2410	2410	2410	0
637	20230712	094200	39012495	2410	2410	2410	2410	0
638	20230712	094100	39012495	2410	2415	2415	2410	990
639	20230712	094000	36625390	2415	2415	2415	2410	2184
640	20230712	093900	31353890	2430	2430	2430	2430	1400
641	20230712	093800	27951890	2430	2430	2430	2430	62
642	20230712	093700	27801230	2430	2425	2430	2425	82
643	20230712	093600	27601990	2430	2435	2435	2430	600
644	20230712	093500	26141575	2435	2435	2435	2435	166
645	20230712	093400	25737365	2435	2435	2435	2435	1
646	20230712	093300	25734930	2415	2415	2415	2415	135
647	20230712	093200	25408905	2435	2435	2435	2435	160
648	20230712	093100	25019305	2435	2430	2435	2430	2
649	20230712	093000	25014440	2430	2430	2430	2430	1
650	20230712	092900	25012010	2415	2415	2415	2415	0
651	20230712	092800	25012010	2415	2415	2415	2415	0
652	20230712	092700	25012010	2415	2415	2415	2415	20
653	20230712	092600	24963710	2415	2415	2415	2415	1000
654	20230712	092500	22548710	2415	2415	2415	2415	34
655	20230712	092400	22466600	2415	2415	2415	2415	0
656	20230712	092300	22466600	2415	2420	2420	2415	280
657	20230712	092200	21789935	2415	2415	2415	2415	0
658	20230712	092100	21789935	2415	2415	2415	2415	0
659	20230712	092000	21789935	2415	2415	2415	2415	51
660	20230712	091900	21666770	2415	2420	2420	2415	131
661	20230712	091800	21350400	2420	2420	2420	2420	0
662	20230712	091700	21350400	2420	2420	2420	2420	500
663	20230712	091600	20140400	2415	2415	2415	2415	0
664	20230712	091500	20140400	2415	2420	2420	2415	520
665	20230712	091400	18884565	2415	2415	2415	2415	0
666	20230712	091300	18884565	2415	2415	2415	2415	16
667	20230712	091200	18845925	2415	2420	2420	2415	300
668	20230712	091100	18121420	2415	2415	2415	2415	0
669	20230712	091000	18121420	2415	2430	2430	2415	1257
670	20230712	090900	15077250	2430	2430	2430	2430	0
671	20230712	090800	15077250	2430	2430	2430	2430	700
672	20230712	090700	13376250	2435	2435	2435	2435	0
673	20230712	090600	13376250	2435	2435	2435	2435	0
674	20230712	090500	13376250	2435	2435	2435	2435	57
675	20230712	090400	13237455	2440	2440	2440	2440	68
676	20230712	090300	13071535	2430	2435	2435	2430	1710
677	20230712	090200	8914870	2435	2435	2435	2435	0
678	20230712	090100	8914870	2435	2435	2435	2435	44
679	20230712	090000	8807730	2435	2445	2445	2435	3610