KissMeData/425290/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	211000	71819620	2935	2935	2935	2935	982
3	20230719	210900	71819620	2935	2935	2935	2935	0
4	20230719	210800	71819620	2935	2935	2935	2935	0
5	20230719	210700	71819620	2935	2935	2935	2935	0
6	20230719	210600	71819620	2935	2935	2935	2935	0
7	20230719	210500	71819620	2935	2935	2935	2935	0
8	20230719	210400	71819620	2935	2935	2935	2935	0
9	20230719	210300	71819620	2935	2935	2935	2935	0
10	20230719	210200	71819620	2935	2935	2935	2935	0
11	20230719	210100	71819620	2935	2935	2935	2935	0
12	20230719	210000	71819620	2935	2935	2935	2935	0
13	20230719	205900	71819620	2935	2935	2935	2935	0
14	20230719	205800	71819620	2935	2935	2935	2935	0
15	20230719	205700	71819620	2935	2935	2935	2935	0
16	20230719	205600	71819620	2935	2935	2935	2935	0
17	20230719	205500	71819620	2935	2935	2935	2935	0
18	20230719	205400	71819620	2935	2935	2935	2935	0
19	20230719	205300	71819620	2935	2935	2935	2935	0
20	20230719	205200	71819620	2935	2935	2935	2935	0
21	20230719	205100	71819620	2935	2935	2935	2935	0
22	20230719	205000	71819620	2935	2935	2935	2935	0
23	20230719	204900	71819620	2935	2935	2935	2935	0
24	20230719	204800	71819620	2935	2935	2935	2935	0
25	20230719	204700	71819620	2935	2935	2935	2935	0
26	20230719	204600	71819620	2935	2935	2935	2935	0
27	20230719	204500	71819620	2935	2935	2935	2935	0
28	20230719	204400	71819620	2935	2935	2935	2935	0
29	20230719	204300	71819620	2935	2935	2935	2935	0
30	20230719	204200	71819620	2935	2935	2935	2935	0
31	20230719	204100	71819620	2935	2935	2935	2935	0
32	20230719	204000	71819620	2935	2935	2935	2935	982
33	20230719	203900	71819620	2935	2935	2935	2935	0
34	20230719	203800	71819620	2935	2935	2935	2935	0
35	20230719	203700	71819620	2935	2935	2935	2935	0
36	20230719	203600	71819620	2935	2935	2935	2935	0
37	20230719	203500	71819620	2935	2935	2935	2935	0
38	20230719	203400	71819620	2935	2935	2935	2935	0
39	20230719	203300	71819620	2935	2935	2935	2935	0
40	20230719	203200	71819620	2935	2935	2935	2935	0
41	20230719	203100	71819620	2935	2935	2935	2935	0
42	20230719	203000	71819620	2935	2935	2935	2935	0
43	20230719	202900	71819620	2935	2935	2935	2935	0
44	20230719	202800	71819620	2935	2935	2935	2935	0
45	20230719	202700	71819620	2935	2935	2935	2935	0
46	20230719	202600	71819620	2935	2935	2935	2935	0
47	20230719	202500	71819620	2935	2935	2935	2935	0
48	20230719	202400	71819620	2935	2935	2935	2935	0
49	20230719	202300	71819620	2935	2935	2935	2935	0
50	20230719	202200	71819620	2935	2935	2935	2935	0
51	20230719	202100	71819620	2935	2935	2935	2935	0
52	20230719	202000	71819620	2935	2935	2935	2935	0
53	20230719	201900	71819620	2935	2935	2935	2935	0
54	20230719	201800	71819620	2935	2935	2935	2935	0
55	20230719	201700	71819620	2935	2935	2935	2935	0
56	20230719	201600	71819620	2935	2935	2935	2935	0
57	20230719	201500	71819620	2935	2935	2935	2935	0
58	20230719	201400	71819620	2935	2935	2935	2935	0
59	20230719	201300	71819620	2935	2935	2935	2935	0
60	20230719	201200	71819620	2935	2935	2935	2935	0
61	20230719	201100	71819620	2935	2935	2935	2935	0
62	20230719	201000	71819620	2935	2935	2935	2935	982
63	20230719	200900	71819620	2935	2935	2935	2935	0
64	20230719	200800	71819620	2935	2935	2935	2935	0
65	20230719	200700	71819620	2935	2935	2935	2935	0
66	20230719	200600	71819620	2935	2935	2935	2935	0
67	20230719	200500	71819620	2935	2935	2935	2935	0
68	20230719	200400	71819620	2935	2935	2935	2935	0
69	20230719	200300	71819620	2935	2935	2935	2935	0
70	20230719	200200	71819620	2935	2935	2935	2935	0
71	20230719	200100	71819620	2935	2935	2935	2935	0
72	20230719	200000	71819620	2935	2935	2935	2935	0
73	20230719	195900	71819620	2935	2935	2935	2935	0
74	20230719	195800	71819620	2935	2935	2935	2935	0
75	20230719	195700	71819620	2935	2935	2935	2935	0
76	20230719	195600	71819620	2935	2935	2935	2935	0
77	20230719	195500	71819620	2935	2935	2935	2935	0
78	20230719	195400	71819620	2935	2935	2935	2935	0
79	20230719	195300	71819620	2935	2935	2935	2935	0
80	20230719	195200	71819620	2935	2935	2935	2935	0
81	20230719	195100	71819620	2935	2935	2935	2935	0
82	20230719	195000	71819620	2935	2935	2935	2935	0
83	20230719	194900	71819620	2935	2935	2935	2935	0
84	20230719	194800	71819620	2935	2935	2935	2935	0
85	20230719	194700	71819620	2935	2935	2935	2935	0
86	20230719	194600	71819620	2935	2935	2935	2935	0
87	20230719	194500	71819620	2935	2935	2935	2935	0
88	20230719	194400	71819620	2935	2935	2935	2935	0
89	20230719	194300	71819620	2935	2935	2935	2935	0
90	20230719	194200	71819620	2935	2935	2935	2935	0
91	20230719	194100	71819620	2935	2935	2935	2935	0
92	20230719	194000	71819620	2935	2935	2935	2935	982
93	20230719	193900	71819620	2935	2935	2935	2935	0
94	20230719	193800	71819620	2935	2935	2935	2935	0
95	20230719	193700	71819620	2935	2935	2935	2935	0
96	20230719	193600	71819620	2935	2935	2935	2935	0
97	20230719	193500	71819620	2935	2935	2935	2935	0
98	20230719	193400	71819620	2935	2935	2935	2935	0
99	20230719	193300	71819620	2935	2935	2935	2935	0
100	20230719	193200	71819620	2935	2935	2935	2935	0
101	20230719	193100	71819620	2935	2935	2935	2935	0
102	20230719	193000	71819620	2935	2935	2935	2935	0
103	20230719	192900	71819620	2935	2935	2935	2935	0
104	20230719	192800	71819620	2935	2935	2935	2935	0
105	20230719	192700	71819620	2935	2935	2935	2935	0
106	20230719	192600	71819620	2935	2935	2935	2935	0
107	20230719	192500	71819620	2935	2935	2935	2935	0
108	20230719	192400	71819620	2935	2935	2935	2935	0
109	20230719	192300	71819620	2935	2935	2935	2935	0
110	20230719	192200	71819620	2935	2935	2935	2935	0
111	20230719	192100	71819620	2935	2935	2935	2935	0
112	20230719	192000	71819620	2935	2935	2935	2935	0
113	20230719	191900	71819620	2935	2935	2935	2935	0
114	20230719	191800	71819620	2935	2935	2935	2935	0
115	20230719	191700	71819620	2935	2935	2935	2935	0
116	20230719	191600	71819620	2935	2935	2935	2935	0
117	20230719	191500	71819620	2935	2935	2935	2935	0
118	20230719	191400	71819620	2935	2935	2935	2935	0
119	20230719	191300	71819620	2935	2935	2935	2935	0
120	20230719	191200	71819620	2935	2935	2935	2935	0
121	20230719	191100	71819620	2935	2935	2935	2935	0
122	20230719	191000	71819620	2935	2935	2935	2935	982
123	20230719	190900	71819620	2935	2935	2935	2935	0
124	20230719	190800	71819620	2935	2935	2935	2935	0
125	20230719	190700	71819620	2935	2935	2935	2935	0
126	20230719	190600	71819620	2935	2935	2935	2935	0
127	20230719	190500	71819620	2935	2935	2935	2935	0
128	20230719	190400	71819620	2935	2935	2935	2935	0
129	20230719	190300	71819620	2935	2935	2935	2935	0
130	20230719	190200	71819620	2935	2935	2935	2935	0
131	20230719	190100	71819620	2935	2935	2935	2935	0
132	20230719	190000	71819620	2935	2935	2935	2935	0
133	20230719	185900	71819620	2935	2935	2935	2935	0
134	20230719	185800	71819620	2935	2935	2935	2935	0
135	20230719	185700	71819620	2935	2935	2935	2935	0
136	20230719	185600	71819620	2935	2935	2935	2935	0
137	20230719	185500	71819620	2935	2935	2935	2935	0
138	20230719	185400	71819620	2935	2935	2935	2935	0
139	20230719	185300	71819620	2935	2935	2935	2935	0
140	20230719	185200	71819620	2935	2935	2935	2935	0
141	20230719	185100	71819620	2935	2935	2935	2935	0
142	20230719	185000	71819620	2935	2935	2935	2935	0
143	20230719	184900	71819620	2935	2935	2935	2935	0
144	20230719	184800	71819620	2935	2935	2935	2935	0
145	20230719	184700	71819620	2935	2935	2935	2935	0
146	20230719	184600	71819620	2935	2935	2935	2935	0
147	20230719	184500	71819620	2935	2935	2935	2935	0
148	20230719	184400	71819620	2935	2935	2935	2935	0
149	20230719	184300	71819620	2935	2935	2935	2935	0
150	20230719	184200	71819620	2935	2935	2935	2935	0
151	20230719	184100	71819620	2935	2935	2935	2935	0
152	20230719	184000	71819620	2935	2935	2935	2935	982
153	20230719	183900	71819620	2935	2935	2935	2935	0
154	20230719	183800	71819620	2935	2935	2935	2935	0
155	20230719	183700	71819620	2935	2935	2935	2935	0
156	20230719	183600	71819620	2935	2935	2935	2935	0
157	20230719	183500	71819620	2935	2935	2935	2935	0
158	20230719	183400	71819620	2935	2935	2935	2935	0
159	20230719	183300	71819620	2935	2935	2935	2935	0
160	20230719	183200	71819620	2935	2935	2935	2935	0
161	20230719	183100	71819620	2935	2935	2935	2935	0
162	20230719	183000	71819620	2935	2935	2935	2935	0
163	20230719	182900	71819620	2935	2935	2935	2935	0
164	20230719	182800	71819620	2935	2935	2935	2935	0
165	20230719	182700	71819620	2935	2935	2935	2935	0
166	20230719	182600	71819620	2935	2935	2935	2935	0
167	20230719	182500	71819620	2935	2935	2935	2935	0
168	20230719	182400	71819620	2935	2935	2935	2935	0
169	20230719	182300	71819620	2935	2935	2935	2935	0
170	20230719	182200	71819620	2935	2935	2935	2935	0
171	20230719	182100	71819620	2935	2935	2935	2935	0
172	20230719	182000	71819620	2935	2935	2935	2935	0
173	20230719	181900	71819620	2935	2935	2935	2935	0
174	20230719	181800	71819620	2935	2935	2935	2935	0
175	20230719	181700	71819620	2935	2935	2935	2935	0
176	20230719	181600	71819620	2935	2935	2935	2935	0
177	20230719	181500	71819620	2935	2935	2935	2935	0
178	20230719	181400	71819620	2935	2935	2935	2935	0
179	20230719	181300	71819620	2935	2935	2935	2935	0
180	20230719	181200	71819620	2935	2935	2935	2935	0
181	20230719	181100	71819620	2935	2935	2935	2935	0
182	20230719	181000	71819620	2935	2935	2935	2935	982
183	20230719	180900	71819620	2935	2935	2935	2935	0
184	20230719	180800	71819620	2935	2935	2935	2935	0
185	20230719	180700	71819620	2935	2935	2935	2935	0
186	20230719	180600	71819620	2935	2935	2935	2935	0
187	20230719	180500	71819620	2935	2935	2935	2935	0
188	20230719	180400	71819620	2935	2935	2935	2935	0
189	20230719	180300	71819620	2935	2935	2935	2935	0
190	20230719	180200	71819620	2935	2935	2935	2935	0
191	20230719	180100	71819620	2935	2935	2935	2935	0
192	20230719	180000	71819620	2935	2935	2935	2935	0
193	20230719	175900	71819620	2935	2935	2935	2935	0
194	20230719	175800	71819620	2935	2935	2935	2935	0
195	20230719	175700	71819620	2935	2935	2935	2935	0
196	20230719	175600	71819620	2935	2935	2935	2935	0
197	20230719	175500	71819620	2935	2935	2935	2935	0
198	20230719	175400	71819620	2935	2935	2935	2935	0
199	20230719	175300	71819620	2935	2935	2935	2935	0
200	20230719	175200	71819620	2935	2935	2935	2935	0
201	20230719	175100	71819620	2935	2935	2935	2935	0
202	20230719	175000	71819620	2935	2935	2935	2935	0
203	20230719	174900	71819620	2935	2935	2935	2935	0
204	20230719	174800	71819620	2935	2935	2935	2935	0
205	20230719	174700	71819620	2935	2935	2935	2935	0
206	20230719	174600	71819620	2935	2935	2935	2935	0
207	20230719	174500	71819620	2935	2935	2935	2935	0
208	20230719	174400	71819620	2935	2935	2935	2935	0
209	20230719	174300	71819620	2935	2935	2935	2935	0
210	20230719	174200	71819620	2935	2935	2935	2935	0
211	20230719	174100	71819620	2935	2935	2935	2935	0
212	20230719	174000	71819620	2935	2935	2935	2935	982
213	20230719	173900	71819620	2935	2935	2935	2935	0
214	20230719	173800	71819620	2935	2935	2935	2935	0
215	20230719	173700	71819620	2935	2935	2935	2935	0
216	20230719	173600	71819620	2935	2935	2935	2935	0
217	20230719	173500	71819620	2935	2935	2935	2935	0
218	20230719	173400	71819620	2935	2935	2935	2935	0
219	20230719	173300	71819620	2935	2935	2935	2935	0
220	20230719	173200	71819620	2935	2935	2935	2935	0
221	20230719	173100	71819620	2935	2935	2935	2935	0
222	20230719	173000	71819620	2935	2935	2935	2935	0
223	20230719	172900	71819620	2935	2935	2935	2935	0
224	20230719	172800	71819620	2935	2935	2935	2935	0
225	20230719	172700	71819620	2935	2935	2935	2935	0
226	20230719	172600	71819620	2935	2935	2935	2935	0
227	20230719	172500	71819620	2935	2935	2935	2935	0
228	20230719	172400	71819620	2935	2935	2935	2935	0
229	20230719	172300	71819620	2935	2935	2935	2935	0
230	20230719	172200	71819620	2935	2935	2935	2935	0
231	20230719	172100	71819620	2935	2935	2935	2935	0
232	20230719	172000	71819620	2935	2935	2935	2935	0
233	20230719	171900	71819620	2935	2935	2935	2935	0
234	20230719	171800	71819620	2935	2935	2935	2935	0
235	20230719	171700	71819620	2935	2935	2935	2935	0
236	20230719	171600	71819620	2935	2935	2935	2935	0
237	20230719	171500	71819620	2935	2935	2935	2935	0
238	20230719	171400	71819620	2935	2935	2935	2935	0
239	20230719	171300	71819620	2935	2935	2935	2935	0
240	20230719	171200	71819620	2935	2935	2935	2935	0
241	20230719	171100	71819620	2935	2935	2935	2935	0
242	20230719	171000	71819620	2935	2935	2935	2935	982
243	20230719	170900	71819620	2935	2935	2935	2935	0
244	20230719	170800	71819620	2935	2935	2935	2935	0
245	20230719	170700	71819620	2935	2935	2935	2935	0
246	20230719	170600	71819620	2935	2935	2935	2935	0
247	20230719	170500	71819620	2935	2935	2935	2935	0
248	20230719	170400	71819620	2935	2935	2935	2935	0
249	20230719	170300	71819620	2935	2935	2935	2935	0
250	20230719	170200	71819620	2935	2935	2935	2935	0
251	20230719	170100	71819620	2935	2935	2935	2935	0
252	20230719	170000	71819620	2935	2935	2935	2935	0
253	20230719	165900	71819620	2935	2935	2935	2935	0
254	20230719	165800	71819620	2935	2935	2935	2935	0
255	20230719	165700	71819620	2935	2935	2935	2935	0
256	20230719	165600	71819620	2935	2935	2935	2935	0
257	20230719	165500	71819620	2935	2935	2935	2935	0
258	20230719	165400	71819620	2935	2935	2935	2935	0
259	20230719	165300	71819620	2935	2935	2935	2935	0
260	20230719	165200	71819620	2935	2935	2935	2935	0
261	20230719	165100	71819620	2935	2935	2935	2935	0
262	20230719	165000	71819620	2935	2935	2935	2935	0
263	20230719	164900	71819620	2935	2935	2935	2935	0
264	20230719	164800	71819620	2935	2935	2935	2935	0
265	20230719	164700	71819620	2935	2935	2935	2935	0
266	20230719	164600	71819620	2935	2935	2935	2935	0
267	20230719	164500	71819620	2935	2935	2935	2935	0
268	20230719	164400	71819620	2935	2935	2935	2935	0
269	20230719	164300	71819620	2935	2935	2935	2935	0
270	20230719	164200	71819620	2935	2935	2935	2935	0
271	20230719	164100	71819620	2935	2935	2935	2935	0
272	20230719	164000	71819620	2935	2935	2935	2935	982
273	20230719	163900	71819620	2935	2935	2935	2935	0
274	20230719	163800	71819620	2935	2935	2935	2935	0
275	20230719	163700	71819620	2935	2935	2935	2935	0
276	20230719	163600	71819620	2935	2935	2935	2935	0
277	20230719	163500	71819620	2935	2935	2935	2935	0
278	20230719	163400	71819620	2935	2935	2935	2935	0
279	20230719	163300	71819620	2935	2935	2935	2935	0
280	20230719	163200	71819620	2935	2935	2935	2935	0
281	20230719	163100	71819620	2935	2935	2935	2935	0
282	20230719	163000	71819620	2935	2935	2935	2935	0
283	20230719	162900	71819620	2935	2935	2935	2935	0
284	20230719	162800	71819620	2935	2935	2935	2935	0
285	20230719	162700	71819620	2935	2935	2935	2935	0
286	20230719	162600	71819620	2935	2935	2935	2935	0
287	20230719	162500	71819620	2935	2935	2935	2935	0
288	20230719	162400	71819620	2935	2935	2935	2935	0
289	20230719	162300	71819620	2935	2935	2935	2935	0
290	20230719	162200	71819620	2935	2935	2935	2935	0
291	20230719	162100	71819620	2935	2935	2935	2935	0
292	20230719	162000	71819620	2935	2935	2935	2935	0
293	20230719	161900	71819620	2935	2935	2935	2935	0
294	20230719	161800	71819620	2935	2935	2935	2935	0
295	20230719	161700	71819620	2935	2935	2935	2935	0
296	20230719	161600	71819620	2935	2935	2935	2935	0
297	20230719	161500	71819620	2935	2935	2935	2935	0
298	20230719	161400	71819620	2935	2935	2935	2935	0
299	20230719	161300	71819620	2935	2935	2935	2935	0
300	20230719	161200	71819620	2935	2935	2935	2935	0
301	20230719	161100	71819620	2935	2935	2935	2935	0
302	20230719	161000	71819620	2935	2935	2935	2935	982
303	20230719	160900	71819620	2935	2935	2935	2935	0
304	20230719	160800	71819620	2935	2935	2935	2935	0
305	20230719	160700	71819620	2935	2935	2935	2935	0
306	20230719	160600	71819620	2935	2935	2935	2935	0
307	20230719	160500	71819620	2935	2935	2935	2935	0
308	20230719	160400	71819620	2935	2935	2935	2935	0
309	20230719	160300	71819620	2935	2935	2935	2935	0
310	20230719	160200	71819620	2935	2935	2935	2935	0
311	20230719	160100	71819620	2935	2935	2935	2935	0
312	20230719	160000	71819620	2935	2935	2935	2935	0
313	20230719	155900	71819620	2935	2935	2935	2935	0
314	20230719	155800	71819620	2935	2935	2935	2935	0
315	20230719	155700	71819620	2935	2935	2935	2935	0
316	20230719	155600	71819620	2935	2935	2935	2935	0
317	20230719	155500	71819620	2935	2935	2935	2935	0
318	20230719	155400	71819620	2935	2935	2935	2935	0
319	20230719	155300	71819620	2935	2935	2935	2935	0
320	20230719	155200	71819620	2935	2935	2935	2935	0
321	20230719	155100	71819620	2935	2935	2935	2935	0
322	20230719	155000	71819620	2935	2935	2935	2935	0
323	20230719	154900	71819620	2935	2935	2935	2935	0
324	20230719	154800	71819620	2935	2935	2935	2935	0
325	20230719	154700	71819620	2935	2935	2935	2935	0
326	20230719	154600	71819620	2935	2935	2935	2935	0
327	20230719	154500	71819620	2935	2935	2935	2935	0
328	20230719	154400	71819620	2935	2935	2935	2935	0
329	20230719	154300	71819620	2935	2935	2935	2935	0
330	20230719	154200	71819620	2935	2935	2935	2935	0
331	20230719	154100	71819620	2935	2935	2935	2935	0
332	20230719	154000	71819620	2935	2935	2935	2935	982
333	20230719	153900	71819620	2935	2935	2935	2935	0
334	20230719	153800	71819620	2935	2935	2935	2935	0
335	20230719	153700	71819620	2935	2935	2935	2935	0
336	20230719	153600	71819620	2935	2935	2935	2935	0
337	20230719	153500	71819620	2935	2935	2935	2935	0
338	20230719	153400	71819620	2935	2935	2935	2935	0
339	20230719	153300	71819620	2935	2935	2935	2935	0
340	20230719	153200	71819620	2935	2935	2935	2935	0
341	20230719	153100	71819620	2935	2935	2935	2935	0
342	20230719	153000	71819620	2935	2935	2935	2935	982
343	20230719	152900	68937450	2935	2935	2935	2935	0
344	20230719	152800	68937450	2935	2935	2935	2935	0
345	20230719	152700	68937450	2935	2935	2935	2935	0
346	20230719	152600	68937450	2935	2935	2935	2935	0
347	20230719	152500	68937450	2935	2935	2935	2935	0
348	20230719	152400	68937450	2935	2935	2935	2935	0
349	20230719	152300	68937450	2935	2935	2935	2935	0
350	20230719	152200	68937450	2935	2935	2935	2935	0
351	20230719	152100	68937450	2935	2935	2935	2935	0
352	20230719	152000	68937450	2935	2935	2935	2935	0
353	20230719	151900	68937450	2935	2935	2935	2935	0
354	20230719	151800	68937450	2935	2935	2935	2935	0
355	20230719	151700	68937450	2935	2935	2935	2935	0
356	20230719	151600	68937450	2935	2935	2935	2935	0
357	20230719	151500	68937450	2935	2935	2935	2935	233
358	20230719	151400	68253595	2935	2935	2935	2935	0
359	20230719	151300	68253595	2935	2935	2935	2935	500
360	20230719	151200	66786095	2935	2935	2935	2935	0
361	20230719	151100	66786095	2935	2935	2935	2935	0
362	20230719	151000	66786095	2935	2935	2935	2935	0
363	20230719	150900	66786095	2935	2935	2935	2935	0
364	20230719	150800	66786095	2935	2935	2935	2935	0
365	20230719	150700	66786095	2935	2935	2935	2935	3
366	20230719	150600	66777290	2940	2940	2940	2940	0
367	20230719	150500	66777290	2940	2940	2940	2940	7
368	20230719	150400	66756710	2940	2940	2940	2940	0
369	20230719	150300	66756710	2940	2940	2940	2940	0
370	20230719	150200	66756710	2940	2940	2940	2940	0
371	20230719	150100	66756710	2940	2940	2940	2940	0
372	20230719	150000	66756710	2940	2940	2940	2940	0
373	20230719	145900	66756710	2940	2940	2940	2940	1
374	20230719	145800	66753770	2935	2935	2935	2935	0
375	20230719	145700	66753770	2935	2935	2935	2935	0
376	20230719	145600	66753770	2935	2935	2935	2935	0
377	20230719	145500	66753770	2935	2930	2935	2930	806
378	20230719	145400	64388410	2935	2935	2935	2935	0
379	20230719	145300	64388410	2935	2935	2935	2935	0
380	20230719	145200	64388410	2935	2935	2935	2935	144
381	20230719	145100	63965770	2940	2940	2940	2940	0
382	20230719	145000	63965770	2940	2940	2940	2940	0
383	20230719	144900	63965770	2940	2940	2940	2940	0
384	20230719	144800	63965770	2940	2940	2940	2940	0
385	20230719	144700	63965770	2940	2940	2940	2940	0
386	20230719	144600	63965770	2940	2940	2940	2940	0
387	20230719	144500	63965770	2940	2940	2940	2940	0
388	20230719	144400	63965770	2940	2940	2940	2940	0
389	20230719	144300	63965770	2940	2940	2940	2940	0
390	20230719	144200	63965770	2940	2940	2940	2940	2
391	20230719	144100	63959890	2940	2940	2940	2940	0
392	20230719	144000	63959890	2940	2940	2940	2940	0
393	20230719	143900	63959890	2940	2940	2940	2940	0
394	20230719	143800	63959890	2940	2940	2940	2940	0
395	20230719	143700	63959890	2940	2940	2940	2940	0
396	20230719	143600	63959890	2940	2940	2940	2940	2
397	20230719	143500	63954010	2940	2940	2940	2940	1
398	20230719	143400	63951070	2940	2940	2940	2940	0
399	20230719	143300	63951070	2940	2940	2940	2940	11
400	20230719	143200	63918730	2935	2935	2935	2935	0
401	20230719	143100	63918730	2935	2935	2935	2935	0
402	20230719	143000	63918730	2935	2935	2935	2935	46
403	20230719	142900	63783720	2935	2935	2935	2935	0
404	20230719	142800	63783720	2935	2935	2935	2935	2
405	20230719	142700	63777850	2940	2940	2940	2940	0
406	20230719	142600	63777850	2940	2940	2940	2940	3
407	20230719	142500	63769030	2940	2940	2940	2940	0
408	20230719	142400	63769030	2940	2940	2940	2940	0
409	20230719	142300	63769030	2940	2940	2940	2940	0
410	20230719	142200	63769030	2940	2940	2940	2940	0
411	20230719	142100	63769030	2940	2940	2940	2940	0
412	20230719	142000	63769030	2940	2940	2940	2940	0
413	20230719	141900	63769030	2940	2940	2940	2940	89
414	20230719	141800	63507370	2940	2940	2940	2940	0
415	20230719	141700	63507370	2940	2940	2940	2940	0
416	20230719	141600	63507370	2940	2940	2940	2940	0
417	20230719	141500	63507370	2940	2940	2940	2940	0
418	20230719	141400	63507370	2940	2940	2940	2940	11
419	20230719	141300	63475030	2935	2935	2935	2935	0
420	20230719	141200	63475030	2935	2935	2935	2935	2
421	20230719	141100	63469160	2940	2940	2940	2940	0
422	20230719	141000	63469160	2940	2940	2940	2940	0
423	20230719	140900	63469160	2940	2940	2940	2940	0
424	20230719	140800	63469160	2940	2940	2940	2940	0
425	20230719	140700	63469160	2940	2940	2940	2940	0
426	20230719	140600	63469160	2940	2940	2940	2940	0
427	20230719	140500	63469160	2940	2940	2940	2940	10
428	20230719	140400	63439760	2940	2940	2940	2940	0
429	20230719	140300	63439760	2940	2940	2940	2940	0
430	20230719	140200	63439760	2940	2940	2940	2940	0
431	20230719	140100	63439760	2940	2940	2940	2940	0
432	20230719	140000	63439760	2940	2940	2940	2940	0
433	20230719	135900	63439760	2940	2940	2940	2940	0
434	20230719	135800	63439760	2940	2940	2940	2940	0
435	20230719	135700	63439760	2940	2940	2940	2940	0
436	20230719	135600	63439760	2940	2940	2940	2940	0
437	20230719	135500	63439760	2940	2940	2940	2940	0
438	20230719	135400	63439760	2940	2940	2940	2940	0
439	20230719	135300	63439760	2940	2940	2940	2940	10
440	20230719	135200	63410360	2945	2945	2945	2945	0
441	20230719	135100	63410360	2945	2945	2945	2945	0
442	20230719	135000	63410360	2945	2945	2945	2945	0
443	20230719	134900	63410360	2945	2945	2945	2945	0
444	20230719	134800	63410360	2945	2945	2945	2945	0
445	20230719	134700	63410360	2945	2945	2945	2945	0
446	20230719	134600	63410360	2945	2945	2945	2945	1
447	20230719	134500	63407415	2935	2935	2935	2935	0
448	20230719	134400	63407415	2935	2935	2935	2935	191
449	20230719	134300	62846830	2935	2935	2935	2935	0
450	20230719	134200	62846830	2935	2935	2935	2935	0
451	20230719	134100	62846830	2935	2935	2935	2935	0
452	20230719	134000	62846830	2935	2935	2935	2935	2
453	20230719	133900	62840960	2935	2935	2935	2935	0
454	20230719	133800	62840960	2935	2935	2935	2935	1
455	20230719	133700	62838025	2935	2935	2935	2935	0
456	20230719	133600	62838025	2935	2935	2935	2935	0
457	20230719	133500	62838025	2935	2935	2935	2935	0
458	20230719	133400	62838025	2935	2935	2935	2935	0
459	20230719	133300	62838025	2935	2935	2935	2935	1
460	20230719	133200	62835090	2930	2930	2930	2930	0
461	20230719	133100	62835090	2930	2930	2930	2930	0
462	20230719	133000	62835090	2930	2930	2930	2930	0
463	20230719	132900	62835090	2930	2930	2930	2930	0
464	20230719	132800	62835090	2930	2930	2930	2930	0
465	20230719	132700	62835090	2930	2930	2930	2930	0
466	20230719	132600	62835090	2930	2930	2930	2930	0
467	20230719	132500	62835090	2930	2930	2930	2930	0
468	20230719	132400	62835090	2930	2930	2930	2930	0
469	20230719	132300	62835090	2930	2930	2930	2930	0
470	20230719	132200	62835090	2930	2930	2930	2930	0
471	20230719	132100	62835090	2930	2930	2930	2930	0
472	20230719	132000	62835090	2930	2930	2930	2930	1
473	20230719	131900	62832160	2930	2930	2930	2930	100
474	20230719	131800	62539160	2935	2935	2935	2935	0
475	20230719	131700	62539160	2935	2935	2935	2935	0
476	20230719	131600	62539160	2935	2935	2935	2935	2
477	20230719	131500	62533290	2935	2935	2935	2935	0
478	20230719	131400	62533290	2935	2935	2935	2935	0
479	20230719	131300	62533290	2935	2935	2935	2935	1
480	20230719	131200	62530355	2935	2935	2935	2935	0
481	20230719	131100	62530355	2935	2935	2935	2935	0
482	20230719	131000	62530355	2935	2935	2935	2935	0
483	20230719	130900	62530355	2935	2935	2935	2935	0
484	20230719	130800	62530355	2935	2935	2935	2935	0
485	20230719	130700	62530355	2935	2935	2935	2935	0
486	20230719	130600	62530355	2935	2935	2935	2935	0
487	20230719	130500	62530355	2935	2935	2935	2935	0
488	20230719	130400	62530355	2935	2935	2935	2935	0
489	20230719	130300	62530355	2935	2935	2935	2935	0
490	20230719	130200	62530355	2935	2935	2935	2935	0
491	20230719	130100	62530355	2935	2935	2935	2935	0
492	20230719	130000	62530355	2935	2930	2935	2930	32
493	20230719	125900	62436585	2930	2930	2930	2930	0
494	20230719	125800	62436585	2930	2930	2930	2930	0
495	20230719	125700	62436585	2930	2930	2930	2930	672
496	20230719	125600	60467625	2935	2935	2935	2935	0
497	20230719	125500	60467625	2935	2935	2935	2935	0
498	20230719	125400	60467625	2935	2935	2935	2935	0
499	20230719	125300	60467625	2935	2935	2935	2935	0
500	20230719	125200	60467625	2935	2935	2935	2935	0
501	20230719	125100	60467625	2935	2935	2935	2935	0
502	20230719	125000	60467625	2935	2935	2935	2935	1
503	20230719	124900	60464690	2935	2935	2935	2935	10
504	20230719	124800	60435340	2935	2935	2935	2935	4
505	20230719	124700	60423600	2945	2945	2945	2945	0
506	20230719	124600	60423600	2945	2945	2945	2945	6
507	20230719	124500	60405930	2945	2945	2945	2945	0
508	20230719	124400	60405930	2945	2945	2945	2945	0
509	20230719	124300	60405930	2945	2945	2945	2945	0
510	20230719	124200	60405930	2945	2945	2945	2945	1
511	20230719	124100	60402985	2935	2935	2935	2935	4
512	20230719	124000	60391245	2945	2945	2945	2945	10
513	20230719	123900	60361795	2945	2945	2945	2945	0
514	20230719	123800	60361795	2945	2945	2945	2945	0
515	20230719	123700	60361795	2945	2945	2945	2945	0
516	20230719	123600	60361795	2945	2940	2945	2940	90
517	20230719	123500	60096895	2940	2940	2940	2940	0
518	20230719	123400	60096895	2940	2940	2940	2940	0
519	20230719	123300	60096895	2940	2940	2940	2940	0
520	20230719	123200	60096895	2940	2940	2940	2940	5
521	20230719	123100	60082195	2930	2930	2930	2930	100
522	20230719	123000	59789195	2930	2930	2930	2930	26
523	20230719	122900	59713015	2930	2930	2930	2930	0
524	20230719	122800	59713015	2930	2930	2930	2930	0
525	20230719	122700	59713015	2930	2930	2930	2930	0
526	20230719	122600	59713015	2930	2930	2930	2930	0
527	20230719	122500	59713015	2930	2930	2930	2930	0
528	20230719	122400	59713015	2930	2930	2930	2930	0
529	20230719	122300	59713015	2930	2930	2930	2930	0
530	20230719	122200	59713015	2930	2930	2930	2930	150
531	20230719	122100	59273515	2930	2930	2930	2930	39
532	20230719	122000	59159245	2930	2930	2930	2930	0
533	20230719	121900	59159245	2930	2930	2930	2930	0
534	20230719	121800	59159245	2930	2930	2930	2930	0
535	20230719	121700	59159245	2930	2930	2930	2930	0
536	20230719	121600	59159245	2930	2930	2930	2930	0
537	20230719	121500	59159245	2930	2930	2930	2930	0
538	20230719	121400	59159245	2930	2930	2930	2930	0
539	20230719	121300	59159245	2930	2930	2930	2930	0
540	20230719	121200	59159245	2930	2930	2930	2930	0
541	20230719	121100	59159245	2930	2930	2930	2930	0
542	20230719	121000	59159245	2930	2930	2930	2930	0
543	20230719	120900	59159245	2930	2930	2930	2930	200
544	20230719	120800	58573245	2940	2940	2940	2940	0
545	20230719	120700	58573245	2940	2940	2940	2940	0
546	20230719	120600	58573245	2940	2940	2940	2940	0
547	20230719	120500	58573245	2940	2940	2940	2940	0
548	20230719	120400	58573245	2940	2940	2940	2940	0
549	20230719	120300	58573245	2940	2940	2940	2940	0
550	20230719	120200	58573245	2940	2940	2940	2940	0
551	20230719	120100	58573245	2940	2940	2940	2940	0
552	20230719	120000	58573245	2940	2940	2940	2940	0
553	20230719	115900	58573245	2940	2940	2940	2940	0
554	20230719	115800	58573245	2940	2940	2940	2940	0
555	20230719	115700	58573245	2940	2940	2940	2940	0
556	20230719	115600	58573245	2940	2940	2940	2940	0
557	20230719	115500	58573245	2940	2940	2940	2940	0
558	20230719	115400	58573245	2940	2940	2940	2940	0
559	20230719	115300	58573245	2940	2940	2940	2940	0
560	20230719	115200	58573245	2940	2940	2940	2940	0
561	20230719	115100	58573245	2940	2940	2940	2940	0
562	20230719	115000	58573245	2940	2940	2940	2940	0
563	20230719	114900	58573245	2940	2940	2940	2940	0
564	20230719	114800	58573245	2940	2940	2940	2940	0
565	20230719	114700	58573245	2940	2940	2940	2940	0
566	20230719	114600	58573245	2940	2940	2940	2940	100
567	20230719	114500	58279245	2930	2930	2930	2930	0
568	20230719	114400	58279245	2930	2930	2930	2930	0
569	20230719	114300	58279245	2930	2930	2930	2930	0
570	20230719	114200	58279245	2930	2930	2930	2930	0
571	20230719	114100	58279245	2930	2930	2930	2930	10
572	20230719	114000	58249945	2930	2930	2930	2930	0
573	20230719	113900	58249945	2930	2930	2930	2930	153
574	20230719	113800	57801655	2930	2930	2930	2930	0
575	20230719	113700	57801655	2930	2930	2930	2930	0
576	20230719	113600	57801655	2930	2930	2930	2930	0
577	20230719	113500	57801655	2930	2930	2930	2930	0
578	20230719	113400	57801655	2930	2930	2930	2930	0
579	20230719	113300	57801655	2930	2930	2930	2930	0
580	20230719	113200	57801655	2930	2930	2930	2930	0
581	20230719	113100	57801655	2930	2930	2930	2930	0
582	20230719	113000	57801655	2930	2930	2930	2930	0
583	20230719	112900	57801655	2930	2930	2930	2930	0
584	20230719	112800	57801655	2930	2930	2930	2930	0
585	20230719	112700	57801655	2930	2930	2930	2930	0
586	20230719	112600	57801655	2930	2930	2930	2930	0
587	20230719	112500	57801655	2930	2930	2930	2930	0
588	20230719	112400	57801655	2930	2930	2930	2930	900
589	20230719	112300	55164655	2930	2930	2930	2930	0
590	20230719	112200	55164655	2930	2930	2930	2930	0
591	20230719	112100	55164655	2930	2930	2930	2930	0
592	20230719	112000	55164655	2930	2930	2930	2930	0
593	20230719	111900	55164655	2930	2930	2930	2930	1
594	20230719	111800	55161725	2925	2925	2925	2925	0
595	20230719	111700	55161725	2925	2925	2925	2925	0
596	20230719	111600	55161725	2925	2925	2925	2925	0
597	20230719	111500	55161725	2925	2925	2925	2925	0
598	20230719	111400	55161725	2925	2925	2925	2925	0
599	20230719	111300	55161725	2925	2925	2925	2925	0
600	20230719	111200	55161725	2925	2925	2925	2925	0
601	20230719	111100	55161725	2925	2925	2925	2925	0
602	20230719	111000	55161725	2925	2925	2925	2925	0
603	20230719	110900	55161725	2925	2925	2925	2925	50
604	20230719	110800	55015475	2935	2935	2935	2935	1000
605	20230719	110700	52080475	2940	2940	2940	2940	47
606	20230719	110600	51942295	2930	2930	2930	2930	0
607	20230719	110500	51942295	2930	2930	2930	2930	5000
608	20230719	110400	37292295	2930	2930	2930	2930	9
609	20230719	110300	37265925	2945	2930	2945	2930	70
610	20230719	110200	37060525	2930	2930	2930	2930	0
611	20230719	110100	37060525	2930	2930	2930	2930	0
612	20230719	110000	37060525	2930	2930	2930	2930	262
613	20230719	105900	36292865	2950	2950	2950	2950	0
614	20230719	105800	36292865	2950	2950	2950	2950	0
615	20230719	105700	36292865	2950	2950	2950	2950	0
616	20230719	105600	36292865	2950	2950	2950	2950	0
617	20230719	105500	36292865	2950	2950	2950	2950	0
618	20230719	105400	36292865	2950	2950	2950	2950	0
619	20230719	105300	36292865	2950	2950	2950	2950	0
620	20230719	105200	36292865	2950	2950	2950	2950	0
621	20230719	105100	36292865	2950	2950	2950	2950	0
622	20230719	105000	36292865	2950	2950	2950	2950	0
623	20230719	104900	36292865	2950	2950	2950	2950	0
624	20230719	104800	36292865	2950	2950	2950	2950	1
625	20230719	104700	36289915	2925	2925	2925	2925	0
626	20230719	104600	36289915	2925	2925	2925	2925	0
627	20230719	104500	36289915	2925	2925	2925	2925	0
628	20230719	104400	36289915	2925	2925	2925	2925	0
629	20230719	104300	36289915	2925	2925	2925	2925	0
630	20230719	104200	36289915	2925	2930	2930	2925	210
631	20230719	104100	35675535	2950	2950	2950	2950	0
632	20230719	104000	35675535	2950	2945	2950	2945	4
633	20230719	103900	35663750	2930	2930	2930	2930	0
634	20230719	103800	35663750	2930	2930	2930	2930	2993
635	20230719	103700	26894260	2945	2945	2945	2945	0
636	20230719	103600	26894260	2945	2945	2945	2945	20
637	20230719	103500	26835360	2930	2930	2930	2930	500
638	20230719	103400	25370360	2930	2930	2930	2930	0
639	20230719	103300	25370360	2930	2930	2930	2930	0
640	20230719	103200	25370360	2930	2930	2930	2930	0
641	20230719	103100	25370360	2930	2930	2930	2930	0
642	20230719	103000	25370360	2930	2930	2930	2930	13
643	20230719	102900	25332270	2925	2925	2925	2925	0
644	20230719	102800	25332270	2925	2925	2925	2925	2
645	20230719	102700	25326420	2925	2930	2930	2925	600
646	20230719	102600	23569205	2930	2930	2930	2930	10
647	20230719	102500	23539905	2930	2930	2930	2930	140
648	20230719	102400	23129705	2945	2945	2945	2945	0
649	20230719	102300	23129705	2945	2945	2945	2945	0
650	20230719	102200	23129705	2945	2935	2945	2935	20
651	20230719	102100	23070995	2930	2930	2930	2930	0
652	20230719	102000	23070995	2930	2930	2930	2930	0
653	20230719	101900	23070995	2930	2930	2930	2930	329
654	20230719	101800	22107025	2930	2930	2930	2930	2
655	20230719	101700	22101165	2930	2930	2930	2930	0
656	20230719	101600	22101165	2930	2930	2930	2930	0
657	20230719	101500	22101165	2930	2930	2930	2930	0
658	20230719	101400	22101165	2930	2930	2930	2930	106
659	20230719	101300	21790585	2935	2935	2935	2935	0
660	20230719	101200	21790585	2935	2935	2935	2935	2
661	20230719	101100	21784715	2935	2935	2935	2935	9
662	20230719	101000	21758300	2945	2945	2945	2945	1
663	20230719	100900	21755355	2945	2945	2945	2945	0
664	20230719	100800	21755355	2945	2945	2945	2945	0
665	20230719	100700	21755355	2945	2945	2945	2945	0
666	20230719	100600	21755355	2945	2945	2945	2945	0
667	20230719	100500	21755355	2945	2945	2945	2945	0
668	20230719	100400	21755355	2945	2945	2945	2945	0
669	20230719	100300	21755355	2945	2945	2945	2945	2
670	20230719	100200	21749465	2930	2930	2930	2930	0
671	20230719	100100	21749465	2930	2930	2930	2930	0
672	20230719	100000	21749465	2930	2930	2930	2930	50
673	20230719	095900	21602965	2930	2930	2930	2930	0
674	20230719	095800	21602965	2930	2930	2930	2930	10
675	20230719	095700	21573665	2925	2925	2925	2925	0
676	20230719	095600	21573665	2925	2925	2925	2925	0
677	20230719	095500	21573665	2925	2930	2930	2925	500
678	20230719	095400	20110500	2925	2925	2925	2925	0
679	20230719	095300	20110500	2925	2925	2925	2925	0
680	20230719	095200	20110500	2925	2925	2925	2925	0
681	20230719	095100	20110500	2925	2925	2925	2925	0
682	20230719	095000	20110500	2925	2925	2925	2925	0
683	20230719	094900	20110500	2925	2925	2935	2925	2303
684	20230719	094800	13364375	2930	2930	2930	2930	0
685	20230719	094700	13364375	2930	2930	2930	2930	0
686	20230719	094600	13364375	2930	2930	2930	2930	1108
687	20230719	094500	10117935	2930	2930	2930	2930	10
688	20230719	094400	10088635	2930	2930	2930	2930	1000
689	20230719	094300	7158635	2930	2930	2930	2930	0
690	20230719	094200	7158635	2930	2930	2930	2930	0
691	20230719	094100	7158635	2930	2930	2930	2930	63
692	20230719	094000	6974045	2935	2935	2935	2935	0
693	20230719	093900	6974045	2935	2935	2935	2935	0
694	20230719	093800	6974045	2935	2930	2935	2925	403
695	20230719	093700	5794290	2930	2930	2930	2930	0
696	20230719	093600	5794290	2930	2930	2930	2930	510
697	20230719	093500	4299990	2935	2935	2935	2935	134
698	20230719	093400	3906700	2950	2950	2950	2950	0
699	20230719	093300	3906700	2950	2950	2950	2950	0
700	20230719	093200	3906700	2950	2935	2950	2935	101
701	20230719	093100	3610250	2935	2935	2935	2935	20
702	20230719	093000	3551550	2935	2935	2935	2935	0
703	20230719	092900	3551550	2935	2935	2935	2935	0
704	20230719	092800	3551550	2935	2935	2935	2935	0
705	20230719	092700	3551550	2935	2935	2935	2935	0
706	20230719	092600	3551550	2935	2935	2935	2935	0
707	20230719	092500	3551550	2935	2935	2935	2935	9
708	20230719	092400	3525135	2935	2935	2935	2935	0
709	20230719	092300	3525135	2935	2950	2950	2935	230
710	20230719	092200	2849635	2950	2950	2950	2950	10
711	20230719	092100	2820135	2950	2950	2950	2950	0
712	20230719	092000	2820135	2950	2950	2950	2950	0
713	20230719	091900	2820135	2950	2950	2950	2950	0
714	20230719	091800	2820135	2950	2950	2950	2950	0
715	20230719	091700	2820135	2950	2950	2950	2950	1
716	20230719	091600	2817185	2935	2935	2935	2935	9
717	20230719	091500	2790770	2950	2950	2950	2950	310
718	20230719	091400	1876270	2950	2950	2950	2950	1
719	20230719	091300	1873320	2935	2935	2935	2935	2
720	20230719	091200	1867450	2950	2935	2950	2935	106
721	20230719	091100	1555320	2955	2955	2955	2955	66
722	20230719	091000	1360290	2955	2955	2955	2955	3
723	20230719	090900	1351425	2965	2965	2965	2965	0
724	20230719	090800	1351425	2965	2965	2965	2965	0
725	20230719	090700	1351425	2965	2965	2965	2965	0
726	20230719	090600	1351425	2965	2965	2965	2965	0
727	20230719	090500	1351425	2965	2965	2965	2965	0
728	20230719	090400	1351425	2965	2965	2965	2965	1
729	20230719	090300	1348460	2960	2960	2960	2960	1
730	20230719	090200	1345500	2925	2925	2925	2925	0
731	20230719	090100	1345500	2925	2925	2925	2925	0
732	20230719	090000	1345500	2925	2925	2925	2925	460