KissMeData/196700/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	202100	109690010	2410	2410	2410	2410	1975
3	20230713	202000	109690010	2410	2410	2410	2410	0
4	20230713	201900	109690010	2410	2410	2410	2410	0
5	20230713	201800	109690010	2410	2410	2410	2410	0
6	20230713	201700	109690010	2410	2410	2410	2410	0
7	20230713	201600	109690010	2410	2410	2410	2410	0
8	20230713	201500	109690010	2410	2410	2410	2410	0
9	20230713	201400	109690010	2410	2410	2410	2410	0
10	20230713	201300	109690010	2410	2410	2410	2410	0
11	20230713	201200	109690010	2410	2410	2410	2410	0
12	20230713	201100	109690010	2410	2410	2410	2410	0
13	20230713	201000	109690010	2410	2410	2410	2410	0
14	20230713	200900	109690010	2410	2410	2410	2410	0
15	20230713	200800	109690010	2410	2410	2410	2410	0
16	20230713	200700	109690010	2410	2410	2410	2410	0
17	20230713	200600	109690010	2410	2410	2410	2410	0
18	20230713	200500	109690010	2410	2410	2410	2410	0
19	20230713	200400	109690010	2410	2410	2410	2410	0
20	20230713	200300	109690010	2410	2410	2410	2410	0
21	20230713	200200	109690010	2410	2410	2410	2410	0
22	20230713	200100	109690010	2410	2410	2410	2410	0
23	20230713	200000	109690010	2410	2410	2410	2410	0
24	20230713	195900	109690010	2410	2410	2410	2410	0
25	20230713	195800	109690010	2410	2410	2410	2410	0
26	20230713	195700	109690010	2410	2410	2410	2410	0
27	20230713	195600	109690010	2410	2410	2410	2410	0
28	20230713	195500	109690010	2410	2410	2410	2410	0
29	20230713	195400	109690010	2410	2410	2410	2410	0
30	20230713	195300	109690010	2410	2410	2410	2410	0
31	20230713	195200	109690010	2410	2410	2410	2410	0
32	20230713	195100	109690010	2410	2410	2410	2410	1975
33	20230713	195000	109690010	2410	2410	2410	2410	0
34	20230713	194900	109690010	2410	2410	2410	2410	0
35	20230713	194800	109690010	2410	2410	2410	2410	0
36	20230713	194700	109690010	2410	2410	2410	2410	0
37	20230713	194600	109690010	2410	2410	2410	2410	0
38	20230713	194500	109690010	2410	2410	2410	2410	0
39	20230713	194400	109690010	2410	2410	2410	2410	0
40	20230713	194300	109690010	2410	2410	2410	2410	0
41	20230713	194200	109690010	2410	2410	2410	2410	0
42	20230713	194100	109690010	2410	2410	2410	2410	0
43	20230713	194000	109690010	2410	2410	2410	2410	0
44	20230713	193900	109690010	2410	2410	2410	2410	0
45	20230713	193800	109690010	2410	2410	2410	2410	0
46	20230713	193700	109690010	2410	2410	2410	2410	0
47	20230713	193600	109690010	2410	2410	2410	2410	0
48	20230713	193500	109690010	2410	2410	2410	2410	0
49	20230713	193400	109690010	2410	2410	2410	2410	0
50	20230713	193300	109690010	2410	2410	2410	2410	0
51	20230713	193200	109690010	2410	2410	2410	2410	0
52	20230713	193100	109690010	2410	2410	2410	2410	0
53	20230713	193000	109690010	2410	2410	2410	2410	0
54	20230713	192900	109690010	2410	2410	2410	2410	0
55	20230713	192800	109690010	2410	2410	2410	2410	0
56	20230713	192700	109690010	2410	2410	2410	2410	0
57	20230713	192600	109690010	2410	2410	2410	2410	0
58	20230713	192500	109690010	2410	2410	2410	2410	0
59	20230713	192400	109690010	2410	2410	2410	2410	0
60	20230713	192300	109690010	2410	2410	2410	2410	0
61	20230713	192200	109690010	2410	2410	2410	2410	0
62	20230713	192100	109690010	2410	2410	2410	2410	1975
63	20230713	192000	109690010	2410	2410	2410	2410	0
64	20230713	191900	109690010	2410	2410	2410	2410	0
65	20230713	191800	109690010	2410	2410	2410	2410	0
66	20230713	191700	109690010	2410	2410	2410	2410	0
67	20230713	191600	109690010	2410	2410	2410	2410	0
68	20230713	191500	109690010	2410	2410	2410	2410	0
69	20230713	191400	109690010	2410	2410	2410	2410	0
70	20230713	191300	109690010	2410	2410	2410	2410	0
71	20230713	191200	109690010	2410	2410	2410	2410	0
72	20230713	191100	109690010	2410	2410	2410	2410	0
73	20230713	191000	109690010	2410	2410	2410	2410	0
74	20230713	190900	109690010	2410	2410	2410	2410	0
75	20230713	190800	109690010	2410	2410	2410	2410	0
76	20230713	190700	109690010	2410	2410	2410	2410	0
77	20230713	190600	109690010	2410	2410	2410	2410	0
78	20230713	190500	109690010	2410	2410	2410	2410	0
79	20230713	190400	109690010	2410	2410	2410	2410	0
80	20230713	190300	109690010	2410	2410	2410	2410	0
81	20230713	190200	109690010	2410	2410	2410	2410	0
82	20230713	190100	109690010	2410	2410	2410	2410	0
83	20230713	190000	109690010	2410	2410	2410	2410	0
84	20230713	185900	109690010	2410	2410	2410	2410	0
85	20230713	185800	109690010	2410	2410	2410	2410	0
86	20230713	185700	109690010	2410	2410	2410	2410	0
87	20230713	185600	109690010	2410	2410	2410	2410	0
88	20230713	185500	109690010	2410	2410	2410	2410	0
89	20230713	185400	109690010	2410	2410	2410	2410	0
90	20230713	185300	109690010	2410	2410	2410	2410	0
91	20230713	185200	109690010	2410	2410	2410	2410	0
92	20230713	185100	109690010	2410	2410	2410	2410	1975
93	20230713	185000	109690010	2410	2410	2410	2410	0
94	20230713	184900	109690010	2410	2410	2410	2410	0
95	20230713	184800	109690010	2410	2410	2410	2410	0
96	20230713	184700	109690010	2410	2410	2410	2410	0
97	20230713	184600	109690010	2410	2410	2410	2410	0
98	20230713	184500	109690010	2410	2410	2410	2410	0
99	20230713	184400	109690010	2410	2410	2410	2410	0
100	20230713	184300	109690010	2410	2410	2410	2410	0
101	20230713	184200	109690010	2410	2410	2410	2410	0
102	20230713	184100	109690010	2410	2410	2410	2410	0
103	20230713	184000	109690010	2410	2410	2410	2410	0
104	20230713	183900	109690010	2410	2410	2410	2410	0
105	20230713	183800	109690010	2410	2410	2410	2410	0
106	20230713	183700	109690010	2410	2410	2410	2410	0
107	20230713	183600	109690010	2410	2410	2410	2410	0
108	20230713	183500	109690010	2410	2410	2410	2410	0
109	20230713	183400	109690010	2410	2410	2410	2410	0
110	20230713	183300	109690010	2410	2410	2410	2410	0
111	20230713	183200	109690010	2410	2410	2410	2410	0
112	20230713	183100	109690010	2410	2410	2410	2410	0
113	20230713	183000	109690010	2410	2410	2410	2410	0
114	20230713	182900	109690010	2410	2410	2410	2410	0
115	20230713	182800	109690010	2410	2410	2410	2410	0
116	20230713	182700	109690010	2410	2410	2410	2410	0
117	20230713	182600	109690010	2410	2410	2410	2410	0
118	20230713	182500	109690010	2410	2410	2410	2410	0
119	20230713	182400	109690010	2410	2410	2410	2410	0
120	20230713	182300	109690010	2410	2410	2410	2410	0
121	20230713	182200	109690010	2410	2410	2410	2410	0
122	20230713	182100	109690010	2410	2410	2410	2410	1975
123	20230713	182000	109690010	2410	2410	2410	2410	0
124	20230713	181900	109690010	2410	2410	2410	2410	0
125	20230713	181800	109690010	2410	2410	2410	2410	0
126	20230713	181700	109690010	2410	2410	2410	2410	0
127	20230713	181600	109690010	2410	2410	2410	2410	0
128	20230713	181500	109690010	2410	2410	2410	2410	0
129	20230713	181400	109690010	2410	2410	2410	2410	0
130	20230713	181300	109690010	2410	2410	2410	2410	0
131	20230713	181200	109690010	2410	2410	2410	2410	0
132	20230713	181100	109690010	2410	2410	2410	2410	0
133	20230713	181000	109690010	2410	2410	2410	2410	0
134	20230713	180900	109690010	2410	2410	2410	2410	0
135	20230713	180800	109690010	2410	2410	2410	2410	0
136	20230713	180700	109690010	2410	2410	2410	2410	0
137	20230713	180600	109690010	2410	2410	2410	2410	0
138	20230713	180500	109690010	2410	2410	2410	2410	0
139	20230713	180400	109690010	2410	2410	2410	2410	0
140	20230713	180300	109690010	2410	2410	2410	2410	0
141	20230713	180200	109690010	2410	2410	2410	2410	0
142	20230713	180100	109690010	2410	2410	2410	2410	0
143	20230713	180000	109690010	2410	2410	2410	2410	0
144	20230713	175900	109690010	2410	2410	2410	2410	0
145	20230713	175800	109690010	2410	2410	2410	2410	0
146	20230713	175700	109690010	2410	2410	2410	2410	0
147	20230713	175600	109690010	2410	2410	2410	2410	0
148	20230713	175500	109690010	2410	2410	2410	2410	0
149	20230713	175400	109690010	2410	2410	2410	2410	0
150	20230713	175300	109690010	2410	2410	2410	2410	0
151	20230713	175200	109690010	2410	2410	2410	2410	0
152	20230713	175100	109690010	2410	2410	2410	2410	1975
153	20230713	175000	109690010	2410	2410	2410	2410	0
154	20230713	174900	109690010	2410	2410	2410	2410	0
155	20230713	174800	109690010	2410	2410	2410	2410	0
156	20230713	174700	109690010	2410	2410	2410	2410	0
157	20230713	174600	109690010	2410	2410	2410	2410	0
158	20230713	174500	109690010	2410	2410	2410	2410	0
159	20230713	174400	109690010	2410	2410	2410	2410	0
160	20230713	174300	109690010	2410	2410	2410	2410	0
161	20230713	174200	109690010	2410	2410	2410	2410	0
162	20230713	174100	109690010	2410	2410	2410	2410	0
163	20230713	174000	109690010	2410	2410	2410	2410	0
164	20230713	173900	109690010	2410	2410	2410	2410	0
165	20230713	173800	109690010	2410	2410	2410	2410	0
166	20230713	173700	109690010	2410	2410	2410	2410	0
167	20230713	173600	109690010	2410	2410	2410	2410	0
168	20230713	173500	109690010	2410	2410	2410	2410	0
169	20230713	173400	109690010	2410	2410	2410	2410	0
170	20230713	173300	109690010	2410	2410	2410	2410	0
171	20230713	173200	109690010	2410	2410	2410	2410	0
172	20230713	173100	109690010	2410	2410	2410	2410	0
173	20230713	173000	109690010	2410	2410	2410	2410	0
174	20230713	172900	109690010	2410	2410	2410	2410	0
175	20230713	172800	109690010	2410	2410	2410	2410	0
176	20230713	172700	109690010	2410	2410	2410	2410	0
177	20230713	172600	109690010	2410	2410	2410	2410	0
178	20230713	172500	109690010	2410	2410	2410	2410	0
179	20230713	172400	109690010	2410	2410	2410	2410	0
180	20230713	172300	109690010	2410	2410	2410	2410	0
181	20230713	172200	109690010	2410	2410	2410	2410	0
182	20230713	172100	109690010	2410	2410	2410	2410	1975
183	20230713	172000	109690010	2410	2410	2410	2410	0
184	20230713	171900	109690010	2410	2410	2410	2410	0
185	20230713	171800	109690010	2410	2410	2410	2410	0
186	20230713	171700	109690010	2410	2410	2410	2410	0
187	20230713	171600	109690010	2410	2410	2410	2410	0
188	20230713	171500	109690010	2410	2410	2410	2410	0
189	20230713	171400	109690010	2410	2410	2410	2410	0
190	20230713	171300	109690010	2410	2410	2410	2410	0
191	20230713	171200	109690010	2410	2410	2410	2410	0
192	20230713	171100	109690010	2410	2410	2410	2410	0
193	20230713	171000	109690010	2410	2410	2410	2410	0
194	20230713	170900	109690010	2410	2410	2410	2410	0
195	20230713	170800	109690010	2410	2410	2410	2410	0
196	20230713	170700	109690010	2410	2410	2410	2410	0
197	20230713	170600	109690010	2410	2410	2410	2410	0
198	20230713	170500	109690010	2410	2410	2410	2410	0
199	20230713	170400	109690010	2410	2410	2410	2410	0
200	20230713	170300	109690010	2410	2410	2410	2410	0
201	20230713	170200	109690010	2410	2410	2410	2410	0
202	20230713	170100	109690010	2410	2410	2410	2410	0
203	20230713	170000	109690010	2410	2410	2410	2410	0
204	20230713	165900	109690010	2410	2410	2410	2410	0
205	20230713	165800	109690010	2410	2410	2410	2410	0
206	20230713	165700	109690010	2410	2410	2410	2410	0
207	20230713	165600	109690010	2410	2410	2410	2410	0
208	20230713	165500	109690010	2410	2410	2410	2410	0
209	20230713	165400	109690010	2410	2410	2410	2410	0
210	20230713	165300	109690010	2410	2410	2410	2410	0
211	20230713	165200	109690010	2410	2410	2410	2410	0
212	20230713	165100	109690010	2410	2410	2410	2410	1975
213	20230713	165000	109690010	2410	2410	2410	2410	0
214	20230713	164900	109690010	2410	2410	2410	2410	0
215	20230713	164800	109690010	2410	2410	2410	2410	0
216	20230713	164700	109690010	2410	2410	2410	2410	0
217	20230713	164600	109690010	2410	2410	2410	2410	0
218	20230713	164500	109690010	2410	2410	2410	2410	0
219	20230713	164400	109690010	2410	2410	2410	2410	0
220	20230713	164300	109690010	2410	2410	2410	2410	0
221	20230713	164200	109690010	2410	2410	2410	2410	0
222	20230713	164100	109690010	2410	2410	2410	2410	0
223	20230713	164000	109690010	2410	2410	2410	2410	0
224	20230713	163900	109690010	2410	2410	2410	2410	0
225	20230713	163800	109690010	2410	2410	2410	2410	0
226	20230713	163700	109690010	2410	2410	2410	2410	0
227	20230713	163600	109690010	2410	2410	2410	2410	0
228	20230713	163500	109690010	2410	2410	2410	2410	0
229	20230713	163400	109690010	2410	2410	2410	2410	0
230	20230713	163300	109690010	2410	2410	2410	2410	0
231	20230713	163200	109690010	2410	2410	2410	2410	0
232	20230713	163100	109690010	2410	2410	2410	2410	0
233	20230713	163000	109690010	2410	2410	2410	2410	0
234	20230713	162900	109690010	2410	2410	2410	2410	0
235	20230713	162800	109690010	2410	2410	2410	2410	0
236	20230713	162700	109690010	2410	2410	2410	2410	0
237	20230713	162600	109690010	2410	2410	2410	2410	0
238	20230713	162500	109690010	2410	2410	2410	2410	0
239	20230713	162400	109690010	2410	2410	2410	2410	0
240	20230713	162300	109690010	2410	2410	2410	2410	0
241	20230713	162200	109690010	2410	2410	2410	2410	0
242	20230713	162100	109690010	2410	2410	2410	2410	1975
243	20230713	162000	109690010	2410	2410	2410	2410	0
244	20230713	161900	109690010	2410	2410	2410	2410	0
245	20230713	161800	109690010	2410	2410	2410	2410	0
246	20230713	161700	109690010	2410	2410	2410	2410	0
247	20230713	161600	109690010	2410	2410	2410	2410	0
248	20230713	161500	109690010	2410	2410	2410	2410	0
249	20230713	161400	109690010	2410	2410	2410	2410	0
250	20230713	161300	109690010	2410	2410	2410	2410	0
251	20230713	161200	109690010	2410	2410	2410	2410	0
252	20230713	161100	109690010	2410	2410	2410	2410	0
253	20230713	161000	109690010	2410	2410	2410	2410	0
254	20230713	160900	109690010	2410	2410	2410	2410	0
255	20230713	160800	109690010	2410	2410	2410	2410	0
256	20230713	160700	109690010	2410	2410	2410	2410	0
257	20230713	160600	109690010	2410	2410	2410	2410	0
258	20230713	160500	109690010	2410	2410	2410	2410	0
259	20230713	160400	109690010	2410	2410	2410	2410	0
260	20230713	160300	109690010	2410	2410	2410	2410	0
261	20230713	160200	109690010	2410	2410	2410	2410	0
262	20230713	160100	109690010	2410	2410	2410	2410	0
263	20230713	160000	109690010	2410	2410	2410	2410	0
264	20230713	155900	109690010	2410	2410	2410	2410	0
265	20230713	155800	109690010	2410	2410	2410	2410	0
266	20230713	155700	109690010	2410	2410	2410	2410	0
267	20230713	155600	109690010	2410	2410	2410	2410	0
268	20230713	155500	109690010	2410	2410	2410	2410	0
269	20230713	155400	109690010	2410	2410	2410	2410	0
270	20230713	155300	109690010	2410	2410	2410	2410	0
271	20230713	155200	109690010	2410	2410	2410	2410	0
272	20230713	155100	109690010	2410	2410	2410	2410	1975
273	20230713	155000	109690010	2410	2410	2410	2410	0
274	20230713	154900	109690010	2410	2410	2410	2410	0
275	20230713	154800	109690010	2410	2410	2410	2410	0
276	20230713	154700	109690010	2410	2410	2410	2410	0
277	20230713	154600	109690010	2410	2410	2410	2410	0
278	20230713	154500	109690010	2410	2410	2410	2410	0
279	20230713	154400	109690010	2410	2410	2410	2410	0
280	20230713	154300	109690010	2410	2410	2410	2410	0
281	20230713	154200	109690010	2410	2410	2410	2410	0
282	20230713	154100	109690010	2410	2410	2410	2410	0
283	20230713	154000	109690010	2410	2410	2410	2410	0
284	20230713	153900	109690010	2410	2410	2410	2410	0
285	20230713	153800	109690010	2410	2410	2410	2410	0
286	20230713	153700	109690010	2410	2410	2410	2410	0
287	20230713	153600	109690010	2410	2410	2410	2410	0
288	20230713	153500	109690010	2410	2410	2410	2410	0
289	20230713	153400	109690010	2410	2410	2410	2410	0
290	20230713	153300	109690010	2410	2410	2410	2410	0
291	20230713	153200	109690010	2410	2410	2410	2410	0
292	20230713	153100	109690010	2410	2410	2410	2410	0
293	20230713	153000	109690010	2410	2410	2410	2410	1975
294	20230713	152900	104930260	2410	2410	2410	2410	0
295	20230713	152800	104930260	2410	2410	2410	2410	0
296	20230713	152700	104930260	2410	2410	2410	2410	0
297	20230713	152600	104930260	2410	2410	2410	2410	0
298	20230713	152500	104930260	2410	2410	2410	2410	0
299	20230713	152400	104930260	2410	2410	2410	2410	0
300	20230713	152300	104930260	2410	2410	2410	2410	0
301	20230713	152200	104930260	2410	2410	2410	2410	0
302	20230713	152100	104930260	2410	2410	2410	2410	0
303	20230713	152000	104930260	2410	2410	2410	2410	0
304	20230713	151900	104930260	2410	2425	2425	2410	68
305	20230713	151800	104765450	2425	2425	2425	2425	0
306	20230713	151700	104765450	2425	2420	2425	2420	6
307	20230713	151600	104750905	2415	2415	2415	2415	444
308	20230713	151500	103678645	2420	2425	2425	2420	694
309	20230713	151400	101999155	2425	2425	2425	2425	0
310	20230713	151300	101999155	2425	2425	2425	2425	30
311	20230713	151200	101926405	2425	2425	2425	2425	66
312	20230713	151100	101766355	2425	2425	2425	2425	0
313	20230713	151000	101766355	2425	2425	2425	2425	0
314	20230713	150900	101766355	2425	2425	2425	2425	0
315	20230713	150800	101766355	2425	2425	2425	2425	0
316	20230713	150700	101766355	2425	2425	2425	2425	3
317	20230713	150600	101759080	2420	2420	2420	2420	3645
318	20230713	150500	92938180	2420	2420	2420	2420	0
319	20230713	150400	92938180	2420	2420	2420	2420	1
320	20230713	150300	92935760	2420	2420	2420	2420	0
321	20230713	150200	92935760	2420	2420	2420	2420	0
322	20230713	150100	92935760	2420	2420	2420	2420	0
323	20230713	150000	92935760	2420	2420	2420	2420	0
324	20230713	145900	92935760	2420	2420	2420	2420	0
325	20230713	145800	92935760	2420	2420	2420	2420	0
326	20230713	145700	92935760	2420	2420	2420	2420	0
327	20230713	145600	92935760	2420	2420	2420	2420	0
328	20230713	145500	92935760	2420	2420	2420	2420	0
329	20230713	145400	92935760	2420	2420	2420	2420	0
330	20230713	145300	92935760	2420	2420	2420	2420	1
331	20230713	145200	92933340	2415	2415	2415	2415	0
332	20230713	145100	92933340	2415	2415	2415	2415	500
333	20230713	145000	91725840	2415	2415	2415	2415	0
334	20230713	144900	91725840	2415	2415	2415	2415	0
335	20230713	144800	91725840	2415	2415	2415	2415	0
336	20230713	144700	91725840	2415	2415	2415	2415	0
337	20230713	144600	91725840	2415	2415	2415	2415	0
338	20230713	144500	91725840	2415	2415	2415	2415	0
339	20230713	144400	91725840	2415	2415	2415	2415	0
340	20230713	144300	91725840	2415	2415	2415	2415	0
341	20230713	144200	91725840	2415	2415	2415	2415	0
342	20230713	144100	91725840	2415	2415	2415	2415	0
343	20230713	144000	91725840	2415	2415	2415	2415	0
344	20230713	143900	91725840	2415	2415	2415	2415	0
345	20230713	143800	91725840	2415	2415	2415	2415	500
346	20230713	143700	90518340	2415	2415	2415	2415	0
347	20230713	143600	90518340	2415	2415	2415	2415	0
348	20230713	143500	90518340	2415	2415	2415	2415	0
349	20230713	143400	90518340	2415	2415	2415	2415	0
350	20230713	143300	90518340	2415	2415	2415	2415	0
351	20230713	143200	90518340	2415	2415	2415	2415	0
352	20230713	143100	90518340	2415	2415	2415	2415	0
353	20230713	143000	90518340	2415	2415	2415	2415	0
354	20230713	142900	90518340	2415	2415	2415	2415	0
355	20230713	142800	90518340	2415	2415	2415	2415	0
356	20230713	142700	90518340	2415	2415	2415	2415	48
357	20230713	142600	90402420	2415	2415	2415	2415	626
358	20230713	142500	88890630	2410	2410	2410	2410	0
359	20230713	142400	88890630	2410	2410	2410	2410	0
360	20230713	142300	88890630	2410	2415	2415	2410	578
361	20230713	142200	87495935	2415	2415	2415	2415	0
362	20230713	142100	87495935	2415	2415	2415	2415	0
363	20230713	142000	87495935	2415	2415	2415	2415	0
364	20230713	141900	87495935	2415	2415	2415	2415	0
365	20230713	141800	87495935	2415	2415	2415	2415	29
366	20230713	141700	87425900	2415	2415	2415	2415	0
367	20230713	141600	87425900	2415	2415	2415	2415	0
368	20230713	141500	87425900	2415	2415	2415	2415	16
369	20230713	141400	87387260	2425	2425	2425	2425	0
370	20230713	141300	87387260	2425	2425	2425	2425	0
371	20230713	141200	87387260	2425	2425	2425	2425	380
372	20230713	141100	86465760	2420	2420	2420	2420	0
373	20230713	141000	86465760	2420	2420	2420	2420	0
374	20230713	140900	86465760	2420	2420	2420	2420	0
375	20230713	140800	86465760	2420	2420	2420	2420	0
376	20230713	140700	86465760	2420	2420	2420	2420	100
377	20230713	140600	86223760	2420	2420	2420	2420	20
378	20230713	140500	86175360	2410	2410	2410	2410	0
379	20230713	140400	86175360	2410	2410	2410	2410	0
380	20230713	140300	86175360	2410	2410	2410	2410	0
381	20230713	140200	86175360	2410	2410	2410	2410	0
382	20230713	140100	86175360	2410	2410	2410	2410	0
383	20230713	140000	86175360	2410	2410	2410	2410	0
384	20230713	135900	86175360	2410	2410	2410	2410	0
385	20230713	135800	86175360	2410	2410	2410	2410	0
386	20230713	135700	86175360	2410	2410	2410	2410	2432
387	20230713	135600	80314240	2410	2410	2410	2410	0
388	20230713	135500	80314240	2410	2410	2410	2410	0
389	20230713	135400	80314240	2410	2420	2420	2410	535
390	20230713	135300	79024880	2420	2420	2420	2420	0
391	20230713	135200	79024880	2420	2420	2420	2420	0
392	20230713	135100	79024880	2420	2420	2420	2420	0
393	20230713	135000	79024880	2420	2420	2420	2420	0
394	20230713	134900	79024880	2420	2420	2420	2420	0
395	20230713	134800	79024880	2420	2420	2420	2420	0
396	20230713	134700	79024880	2420	2420	2420	2420	0
397	20230713	134600	79024880	2420	2420	2420	2420	32
398	20230713	134500	78947440	2415	2415	2415	2415	0
399	20230713	134400	78947440	2415	2415	2415	2415	0
400	20230713	134300	78947440	2415	2415	2415	2415	0
401	20230713	134200	78947440	2415	2415	2415	2415	0
402	20230713	134100	78947440	2415	2415	2415	2415	0
403	20230713	134000	78947440	2415	2415	2415	2415	124
404	20230713	133900	78647980	2415	2415	2415	2415	0
405	20230713	133800	78647980	2415	2415	2415	2415	0
406	20230713	133700	78647980	2415	2415	2415	2415	0
407	20230713	133600	78647980	2415	2415	2415	2415	0
408	20230713	133500	78647980	2415	2415	2415	2415	0
409	20230713	133400	78647980	2415	2415	2415	2415	0
410	20230713	133300	78647980	2415	2415	2415	2415	0
411	20230713	133200	78647980	2415	2415	2415	2415	0
412	20230713	133100	78647980	2415	2415	2415	2415	0
413	20230713	133000	78647980	2415	2415	2415	2415	0
414	20230713	132900	78647980	2415	2415	2415	2415	276
415	20230713	132800	77981440	2415	2415	2415	2415	0
416	20230713	132700	77981440	2415	2415	2415	2415	0
417	20230713	132600	77981440	2415	2415	2415	2415	0
418	20230713	132500	77981440	2415	2415	2415	2415	0
419	20230713	132400	77981440	2415	2415	2415	2415	50
420	20230713	132300	77860690	2420	2420	2420	2420	0
421	20230713	132200	77860690	2420	2420	2420	2420	651
422	20230713	132100	76285270	2420	2420	2420	2420	0
423	20230713	132000	76285270	2420	2420	2420	2420	49
424	20230713	131900	76166690	2420	2420	2420	2420	0
425	20230713	131800	76166690	2420	2420	2420	2420	0
426	20230713	131700	76166690	2420	2420	2420	2420	0
427	20230713	131600	76166690	2420	2420	2420	2420	0
428	20230713	131500	76166690	2420	2420	2420	2420	0
429	20230713	131400	76166690	2420	2420	2420	2420	0
430	20230713	131300	76166690	2420	2420	2420	2420	100
431	20230713	131200	75924690	2425	2425	2425	2425	0
432	20230713	131100	75924690	2425	2425	2425	2425	0
433	20230713	131000	75924690	2425	2425	2425	2425	0
434	20230713	130900	75924690	2425	2425	2425	2425	0
435	20230713	130800	75924690	2425	2425	2425	2425	0
436	20230713	130700	75924690	2425	2425	2425	2425	0
437	20230713	130600	75924690	2425	2425	2425	2425	0
438	20230713	130500	75924690	2425	2425	2425	2425	0
439	20230713	130400	75924690	2425	2425	2425	2425	0
440	20230713	130300	75924690	2425	2425	2425	2425	0
441	20230713	130200	75924690	2425	2425	2425	2425	0
442	20230713	130100	75924690	2425	2425	2425	2425	0
443	20230713	130000	75924690	2425	2425	2425	2425	0
444	20230713	125900	75924690	2425	2425	2425	2425	0
445	20230713	125800	75924690	2425	2425	2425	2425	0
446	20230713	125700	75924690	2425	2425	2425	2425	0
447	20230713	125600	75924690	2425	2425	2425	2425	0
448	20230713	125500	75924690	2425	2425	2425	2425	0
449	20230713	125400	75924690	2425	2425	2425	2425	5
450	20230713	125300	75912565	2425	2425	2425	2425	0
451	20230713	125200	75912565	2425	2425	2425	2425	0
452	20230713	125100	75912565	2425	2425	2425	2425	0
453	20230713	125000	75912565	2425	2425	2425	2425	0
454	20230713	124900	75912565	2425	2425	2425	2425	0
455	20230713	124800	75912565	2425	2425	2425	2425	0
456	20230713	124700	75912565	2425	2425	2425	2425	0
457	20230713	124600	75912565	2425	2425	2425	2425	0
458	20230713	124500	75912565	2425	2425	2425	2425	0
459	20230713	124400	75912565	2425	2425	2425	2425	500
460	20230713	124300	74700065	2425	2425	2425	2425	0
461	20230713	124200	74700065	2425	2425	2425	2425	0
462	20230713	124100	74700065	2425	2425	2425	2425	0
463	20230713	124000	74700065	2425	2425	2425	2425	0
464	20230713	123900	74700065	2425	2425	2425	2425	0
465	20230713	123800	74700065	2425	2420	2425	2420	900
466	20230713	123700	72519475	2425	2425	2425	2425	0
467	20230713	123600	72519475	2425	2425	2425	2425	0
468	20230713	123500	72519475	2425	2425	2425	2425	0
469	20230713	123400	72519475	2425	2425	2425	2425	0
470	20230713	123300	72519475	2425	2425	2425	2425	3
471	20230713	123200	72512200	2425	2425	2425	2425	2
472	20230713	123100	72507350	2410	2415	2415	2410	510
473	20230713	123000	71277750	2415	2415	2415	2415	100
474	20230713	122900	71036250	2410	2410	2410	2410	0
475	20230713	122800	71036250	2410	2410	2410	2410	0
476	20230713	122700	71036250	2410	2410	2410	2410	0
477	20230713	122600	71036250	2410	2410	2410	2410	0
478	20230713	122500	71036250	2410	2410	2410	2410	1400
479	20230713	122400	67662250	2410	2415	2415	2410	300
480	20230713	122300	66938385	2410	2410	2410	2410	0
481	20230713	122200	66938385	2410	2410	2410	2410	0
482	20230713	122100	66938385	2410	2410	2410	2410	0
483	20230713	122000	66938385	2410	2410	2410	2410	0
484	20230713	121900	66938385	2410	2410	2410	2410	0
485	20230713	121800	66938385	2410	2410	2410	2410	0
486	20230713	121700	66938385	2410	2410	2410	2410	0
487	20230713	121600	66938385	2410	2410	2410	2410	0
488	20230713	121500	66938385	2410	2410	2410	2410	10
489	20230713	121400	66914285	2410	2410	2410	2410	0
490	20230713	121300	66914285	2410	2410	2410	2410	1
491	20230713	121200	66911875	2410	2410	2410	2410	1
492	20230713	121100	66909465	2410	2410	2410	2410	0
493	20230713	121000	66909465	2410	2410	2410	2410	0
494	20230713	120900	66909465	2410	2410	2410	2410	0
495	20230713	120800	66909465	2410	2410	2410	2410	0
496	20230713	120700	66909465	2410	2410	2410	2410	0
497	20230713	120600	66909465	2410	2410	2410	2410	0
498	20230713	120500	66909465	2410	2410	2410	2410	0
499	20230713	120400	66909465	2410	2410	2410	2410	224
500	20230713	120300	66369625	2410	2410	2410	2410	0
501	20230713	120200	66369625	2410	2415	2415	2410	200
502	20230713	120100	65887510	2410	2410	2410	2410	0
503	20230713	120000	65887510	2410	2410	2410	2410	0
504	20230713	115900	65887510	2410	2410	2410	2410	0
505	20230713	115800	65887510	2410	2410	2410	2410	0
506	20230713	115700	65887510	2410	2410	2410	2410	0
507	20230713	115600	65887510	2410	2410	2410	2410	0
508	20230713	115500	65887510	2410	2410	2410	2410	0
509	20230713	115400	65887510	2410	2410	2410	2410	0
510	20230713	115300	65887510	2410	2410	2410	2410	0
511	20230713	115200	65887510	2410	2410	2410	2410	0
512	20230713	115100	65887510	2410	2410	2410	2410	0
513	20230713	115000	65887510	2410	2410	2410	2410	0
514	20230713	114900	65887510	2410	2410	2410	2410	0
515	20230713	114800	65887510	2410	2410	2410	2410	0
516	20230713	114700	65887510	2410	2410	2410	2410	0
517	20230713	114600	65887510	2410	2415	2415	2410	700
518	20230713	114500	64197625	2415	2415	2415	2415	0
519	20230713	114400	64197625	2415	2415	2415	2415	0
520	20230713	114300	64197625	2415	2415	2415	2415	4460
521	20230713	114200	53426725	2415	2415	2415	2415	0
522	20230713	114100	53426725	2415	2415	2415	2415	0
523	20230713	114000	53426725	2415	2415	2415	2415	0
524	20230713	113900	53426725	2415	2415	2415	2415	0
525	20230713	113800	53426725	2415	2415	2415	2415	0
526	20230713	113700	53426725	2415	2415	2415	2415	0
527	20230713	113600	53426725	2415	2415	2415	2415	0
528	20230713	113500	53426725	2415	2415	2415	2415	0
529	20230713	113400	53426725	2415	2415	2415	2415	0
530	20230713	113300	53426725	2415	2415	2415	2415	0
531	20230713	113200	53426725	2415	2415	2415	2415	100
532	20230713	113100	53185225	2420	2420	2420	2420	18
533	20230713	113000	53141665	2420	2420	2420	2420	688
534	20230713	112900	51476705	2425	2425	2425	2425	0
535	20230713	112800	51476705	2425	2425	2425	2425	7
536	20230713	112700	51459730	2425	2425	2425	2425	95
537	20230713	112600	51229355	2420	2420	2420	2420	0
538	20230713	112500	51229355	2420	2420	2420	2420	402
539	20230713	112400	50256515	2425	2425	2425	2425	0
540	20230713	112300	50256515	2425	2430	2430	2425	1315
541	20230713	112200	47065555	2430	2430	2430	2430	250
542	20230713	112100	46458055	2435	2435	2435	2435	0
543	20230713	112000	46458055	2435	2435	2435	2435	0
544	20230713	111900	46458055	2435	2435	2435	2435	0
545	20230713	111800	46458055	2435	2435	2435	2435	0
546	20230713	111700	46458055	2435	2435	2435	2435	0
547	20230713	111600	46458055	2435	2435	2435	2435	0
548	20230713	111500	46458055	2435	2435	2435	2435	199
549	20230713	111400	45973490	2435	2435	2435	2435	0
550	20230713	111300	45973490	2435	2435	2435	2435	0
551	20230713	111200	45973490	2435	2435	2435	2435	0
552	20230713	111100	45973490	2435	2435	2435	2435	6
553	20230713	111000	45958880	2435	2435	2435	2435	500
554	20230713	110900	44741380	2435	2435	2435	2435	0
555	20230713	110800	44741380	2435	2435	2435	2435	300
556	20230713	110700	44010880	2440	2440	2440	2440	1000
557	20230713	110600	41570880	2440	2440	2440	2440	0
558	20230713	110500	41570880	2440	2440	2440	2440	199
559	20230713	110400	41085320	2435	2435	2435	2435	44
560	20230713	110300	40978180	2435	2435	2435	2435	0
561	20230713	110200	40978180	2435	2435	2435	2435	0
562	20230713	110100	40978180	2435	2435	2435	2435	0
563	20230713	110000	40978180	2435	2435	2435	2435	0
564	20230713	105900	40978180	2435	2435	2435	2435	0
565	20230713	105800	40978180	2435	2435	2435	2435	0
566	20230713	105700	40978180	2435	2435	2435	2435	0
567	20230713	105600	40978180	2435	2435	2435	2435	0
568	20230713	105500	40978180	2435	2435	2435	2435	0
569	20230713	105400	40978180	2435	2435	2435	2435	1
570	20230713	105300	40975745	2430	2430	2430	2430	173
571	20230713	105200	40555355	2440	2440	2440	2440	0
572	20230713	105100	40555355	2440	2440	2440	2440	0
573	20230713	105000	40555355	2440	2440	2440	2440	0
574	20230713	104900	40555355	2440	2440	2440	2440	0
575	20230713	104800	40555355	2440	2440	2440	2440	0
576	20230713	104700	40555355	2440	2440	2440	2440	0
577	20230713	104600	40555355	2440	2440	2440	2440	0
578	20230713	104500	40555355	2440	2440	2440	2440	0
579	20230713	104400	40555355	2440	2440	2440	2440	0
580	20230713	104300	40555355	2440	2440	2440	2440	0
581	20230713	104200	40555355	2440	2440	2440	2440	0
582	20230713	104100	40555355	2440	2440	2440	2440	0
583	20230713	104000	40555355	2440	2440	2440	2440	0
584	20230713	103900	40555355	2440	2440	2440	2440	2
585	20230713	103800	40550475	2425	2425	2425	2425	0
586	20230713	103700	40550475	2425	2425	2425	2425	0
587	20230713	103600	40550475	2425	2425	2425	2425	1
588	20230713	103500	40548050	2425	2425	2425	2425	0
589	20230713	103400	40548050	2425	2425	2425	2425	0
590	20230713	103300	40548050	2425	2425	2425	2425	0
591	20230713	103200	40548050	2425	2425	2425	2425	0
592	20230713	103100	40548050	2425	2425	2425	2425	1
593	20230713	103000	40545625	2425	2425	2425	2425	0
594	20230713	102900	40545625	2425	2425	2425	2425	0
595	20230713	102800	40545625	2425	2425	2425	2425	0
596	20230713	102700	40545625	2425	2425	2425	2425	0
597	20230713	102600	40545625	2425	2425	2425	2425	0
598	20230713	102500	40545625	2425	2425	2425	2425	0
599	20230713	102400	40545625	2425	2425	2425	2425	0
600	20230713	102300	40545625	2425	2425	2425	2425	0
601	20230713	102200	40545625	2425	2425	2425	2425	0
602	20230713	102100	40545625	2425	2425	2425	2425	35
603	20230713	102000	40460750	2425	2425	2425	2425	0
604	20230713	101900	40460750	2425	2425	2425	2425	0
605	20230713	101800	40460750	2425	2425	2425	2425	0
606	20230713	101700	40460750	2425	2425	2425	2425	0
607	20230713	101600	40460750	2425	2425	2425	2425	0
608	20230713	101500	40460750	2425	2425	2425	2425	229
609	20230713	101400	39905425	2435	2435	2435	2435	0
610	20230713	101300	39905425	2435	2435	2435	2435	500
611	20230713	101200	38687925	2435	2435	2435	2435	43
612	20230713	101100	38583220	2425	2425	2425	2425	149
613	20230713	101000	38221895	2425	2425	2425	2425	0
614	20230713	100900	38221895	2425	2425	2425	2425	0
615	20230713	100800	38221895	2425	2425	2425	2425	163
616	20230713	100700	37826620	2420	2420	2420	2420	0
617	20230713	100600	37826620	2420	2420	2420	2420	264
618	20230713	100500	37187740	2420	2420	2420	2420	4
619	20230713	100400	37178060	2420	2420	2420	2420	0
620	20230713	100300	37178060	2420	2420	2420	2420	2
621	20230713	100200	37173220	2420	2420	2420	2420	0
622	20230713	100100	37173220	2420	2420	2420	2420	1500
623	20230713	100000	33543220	2420	2420	2420	2420	0
624	20230713	095900	33543220	2420	2420	2420	2420	317
625	20230713	095800	32776080	2425	2425	2425	2425	0
626	20230713	095700	32776080	2425	2425	2425	2425	15
627	20230713	095600	32739705	2425	2425	2425	2425	15
628	20230713	095500	32703330	2425	2425	2425	2425	6
629	20230713	095400	32688780	2425	2425	2425	2425	486
630	20230713	095300	31510230	2425	2425	2425	2425	0
631	20230713	095200	31510230	2425	2425	2425	2425	0
632	20230713	095100	31510230	2425	2425	2425	2425	16
633	20230713	095000	31471430	2420	2420	2420	2420	0
634	20230713	094900	31471430	2420	2420	2420	2420	0
635	20230713	094800	31471430	2420	2420	2420	2420	0
636	20230713	094700	31471430	2420	2420	2420	2420	0
637	20230713	094600	31471430	2420	2420	2420	2420	0
638	20230713	094500	31471430	2420	2420	2420	2420	0
639	20230713	094400	31471430	2420	2420	2420	2420	15
640	20230713	094300	31435130	2420	2420	2420	2420	0
641	20230713	094200	31435130	2420	2420	2420	2420	0
642	20230713	094100	31435130	2420	2420	2420	2420	0
643	20230713	094000	31435130	2420	2420	2420	2420	19
644	20230713	093900	31389150	2420	2420	2420	2420	0
645	20230713	093800	31389150	2420	2420	2420	2420	2000
646	20230713	093700	26549150	2420	2420	2420	2420	0
647	20230713	093600	26549150	2420	2420	2420	2420	0
648	20230713	093500	26549150	2420	2420	2420	2420	0
649	20230713	093400	26549150	2420	2420	2420	2420	0
650	20230713	093300	26549150	2420	2420	2420	2420	0
651	20230713	093200	26549150	2420	2420	2420	2420	0
652	20230713	093100	26549150	2420	2430	2430	2420	2316
653	20230713	093000	20941920	2440	2440	2440	2440	0
654	20230713	092900	20941920	2440	2440	2440	2440	0
655	20230713	092800	20941920	2440	2440	2440	2440	0
656	20230713	092700	20941920	2440	2440	2440	2440	0
657	20230713	092600	20941920	2440	2440	2440	2440	1008
658	20230713	092500	18482400	2440	2440	2440	2440	0
659	20230713	092400	18482400	2440	2440	2440	2440	0
660	20230713	092300	18482400	2440	2440	2440	2440	0
661	20230713	092200	18482400	2440	2440	2440	2440	1
662	20230713	092100	18479960	2440	2440	2440	2440	0
663	20230713	092000	18479960	2440	2440	2440	2440	0
664	20230713	091900	18479960	2440	2440	2440	2440	0
665	20230713	091800	18479960	2440	2440	2440	2440	120
666	20230713	091700	18187160	2445	2440	2445	2440	588
667	20230713	091600	16752020	2445	2435	2445	2435	3655
668	20230713	091500	7835340	2430	2430	2430	2430	80
669	20230713	091400	7640940	2415	2415	2415	2415	0
670	20230713	091300	7640940	2415	2415	2415	2415	0
671	20230713	091200	7640940	2415	2415	2415	2415	1200
672	20230713	091100	4742940	2415	2415	2415	2415	0
673	20230713	091000	4742940	2415	2415	2415	2415	0
674	20230713	090900	4742940	2415	2415	2415	2415	0
675	20230713	090800	4742940	2415	2415	2415	2415	2
676	20230713	090700	4738110	2415	2415	2415	2415	0
677	20230713	090600	4738110	2415	2415	2415	2415	93
678	20230713	090500	4513515	2415	2415	2415	2415	0
679	20230713	090400	4513515	2415	2415	2415	2415	189
680	20230713	090300	4057080	2435	2445	2445	2435	635
681	20230713	090200	2509565	2435	2435	2435	2435	160
682	20230713	090100	2119965	2435	2425	2440	2425	376
683	20230713	090000	1205000	2410	2410	2410	2410	500