KissMeData/098660/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	195600	76036380	2550	2550	2550	2550	112
3	20230719	195500	76036380	2550	2550	2550	2550	0
4	20230719	195400	76036380	2550	2550	2550	2550	0
5	20230719	195300	76036380	2550	2550	2550	2550	0
6	20230719	195200	76036380	2550	2550	2550	2550	0
7	20230719	195100	76036380	2550	2550	2550	2550	0
8	20230719	195000	76036380	2550	2550	2550	2550	0
9	20230719	194900	76036380	2550	2550	2550	2550	0
10	20230719	194800	76036380	2550	2550	2550	2550	0
11	20230719	194700	76036380	2550	2550	2550	2550	0
12	20230719	194600	76036380	2550	2550	2550	2550	0
13	20230719	194500	76036380	2550	2550	2550	2550	0
14	20230719	194400	76036380	2550	2550	2550	2550	0
15	20230719	194300	76036380	2550	2550	2550	2550	0
16	20230719	194200	76036380	2550	2550	2550	2550	0
17	20230719	194100	76036380	2550	2550	2550	2550	0
18	20230719	194000	76036380	2550	2550	2550	2550	0
19	20230719	193900	76036380	2550	2550	2550	2550	0
20	20230719	193800	76036380	2550	2550	2550	2550	0
21	20230719	193700	76036380	2550	2550	2550	2550	0
22	20230719	193600	76036380	2550	2550	2550	2550	0
23	20230719	193500	76036380	2550	2550	2550	2550	0
24	20230719	193400	76036380	2550	2550	2550	2550	0
25	20230719	193300	76036380	2550	2550	2550	2550	0
26	20230719	193200	76036380	2550	2550	2550	2550	0
27	20230719	193100	76036380	2550	2550	2550	2550	0
28	20230719	193000	76036380	2550	2550	2550	2550	0
29	20230719	192900	76036380	2550	2550	2550	2550	0
30	20230719	192800	76036380	2550	2550	2550	2550	0
31	20230719	192700	76036380	2550	2550	2550	2550	0
32	20230719	192600	76036380	2550	2550	2550	2550	112
33	20230719	192500	76036380	2550	2550	2550	2550	0
34	20230719	192400	76036380	2550	2550	2550	2550	0
35	20230719	192300	76036380	2550	2550	2550	2550	0
36	20230719	192200	76036380	2550	2550	2550	2550	0
37	20230719	192100	76036380	2550	2550	2550	2550	0
38	20230719	192000	76036380	2550	2550	2550	2550	0
39	20230719	191900	76036380	2550	2550	2550	2550	0
40	20230719	191800	76036380	2550	2550	2550	2550	0
41	20230719	191700	76036380	2550	2550	2550	2550	0
42	20230719	191600	76036380	2550	2550	2550	2550	0
43	20230719	191500	76036380	2550	2550	2550	2550	0
44	20230719	191400	76036380	2550	2550	2550	2550	0
45	20230719	191300	76036380	2550	2550	2550	2550	0
46	20230719	191200	76036380	2550	2550	2550	2550	0
47	20230719	191100	76036380	2550	2550	2550	2550	0
48	20230719	191000	76036380	2550	2550	2550	2550	0
49	20230719	190900	76036380	2550	2550	2550	2550	0
50	20230719	190800	76036380	2550	2550	2550	2550	0
51	20230719	190700	76036380	2550	2550	2550	2550	0
52	20230719	190600	76036380	2550	2550	2550	2550	0
53	20230719	190500	76036380	2550	2550	2550	2550	0
54	20230719	190400	76036380	2550	2550	2550	2550	0
55	20230719	190300	76036380	2550	2550	2550	2550	0
56	20230719	190200	76036380	2550	2550	2550	2550	0
57	20230719	190100	76036380	2550	2550	2550	2550	0
58	20230719	190000	76036380	2550	2550	2550	2550	0
59	20230719	185900	76036380	2550	2550	2550	2550	0
60	20230719	185800	76036380	2550	2550	2550	2550	0
61	20230719	185700	76036380	2550	2550	2550	2550	0
62	20230719	185600	76036380	2550	2550	2550	2550	112
63	20230719	185500	76036380	2550	2550	2550	2550	0
64	20230719	185400	76036380	2550	2550	2550	2550	0
65	20230719	185300	76036380	2550	2550	2550	2550	0
66	20230719	185200	76036380	2550	2550	2550	2550	0
67	20230719	185100	76036380	2550	2550	2550	2550	0
68	20230719	185000	76036380	2550	2550	2550	2550	0
69	20230719	184900	76036380	2550	2550	2550	2550	0
70	20230719	184800	76036380	2550	2550	2550	2550	0
71	20230719	184700	76036380	2550	2550	2550	2550	0
72	20230719	184600	76036380	2550	2550	2550	2550	0
73	20230719	184500	76036380	2550	2550	2550	2550	0
74	20230719	184400	76036380	2550	2550	2550	2550	0
75	20230719	184300	76036380	2550	2550	2550	2550	0
76	20230719	184200	76036380	2550	2550	2550	2550	0
77	20230719	184100	76036380	2550	2550	2550	2550	0
78	20230719	184000	76036380	2550	2550	2550	2550	0
79	20230719	183900	76036380	2550	2550	2550	2550	0
80	20230719	183800	76036380	2550	2550	2550	2550	0
81	20230719	183700	76036380	2550	2550	2550	2550	0
82	20230719	183600	76036380	2550	2550	2550	2550	0
83	20230719	183500	76036380	2550	2550	2550	2550	0
84	20230719	183400	76036380	2550	2550	2550	2550	0
85	20230719	183300	76036380	2550	2550	2550	2550	0
86	20230719	183200	76036380	2550	2550	2550	2550	0
87	20230719	183100	76036380	2550	2550	2550	2550	0
88	20230719	183000	76036380	2550	2550	2550	2550	0
89	20230719	182900	76036380	2550	2550	2550	2550	0
90	20230719	182800	76036380	2550	2550	2550	2550	0
91	20230719	182700	76036380	2550	2550	2550	2550	0
92	20230719	182600	76036380	2550	2550	2550	2550	112
93	20230719	182500	76036380	2550	2550	2550	2550	0
94	20230719	182400	76036380	2550	2550	2550	2550	0
95	20230719	182300	76036380	2550	2550	2550	2550	0
96	20230719	182200	76036380	2550	2550	2550	2550	0
97	20230719	182100	76036380	2550	2550	2550	2550	0
98	20230719	182000	76036380	2550	2550	2550	2550	0
99	20230719	181900	76036380	2550	2550	2550	2550	0
100	20230719	181800	76036380	2550	2550	2550	2550	0
101	20230719	181700	76036380	2550	2550	2550	2550	0
102	20230719	181600	76036380	2550	2550	2550	2550	0
103	20230719	181500	76036380	2550	2550	2550	2550	0
104	20230719	181400	76036380	2550	2550	2550	2550	0
105	20230719	181300	76036380	2550	2550	2550	2550	0
106	20230719	181200	76036380	2550	2550	2550	2550	0
107	20230719	181100	76036380	2550	2550	2550	2550	0
108	20230719	181000	76036380	2550	2550	2550	2550	0
109	20230719	180900	76036380	2550	2550	2550	2550	0
110	20230719	180800	76036380	2550	2550	2550	2550	0
111	20230719	180700	76036380	2550	2550	2550	2550	0
112	20230719	180600	76036380	2550	2550	2550	2550	0
113	20230719	180500	76036380	2550	2550	2550	2550	0
114	20230719	180400	76036380	2550	2550	2550	2550	0
115	20230719	180300	76036380	2550	2550	2550	2550	0
116	20230719	180200	76036380	2550	2550	2550	2550	0
117	20230719	180100	76036380	2550	2550	2550	2550	0
118	20230719	180000	76036380	2550	2550	2550	2550	0
119	20230719	175900	76036380	2550	2550	2550	2550	0
120	20230719	175800	76036380	2550	2550	2550	2550	0
121	20230719	175700	76036380	2550	2550	2550	2550	0
122	20230719	175600	76036380	2550	2550	2550	2550	112
123	20230719	175500	76036380	2550	2550	2550	2550	0
124	20230719	175400	76036380	2550	2550	2550	2550	0
125	20230719	175300	76036380	2550	2550	2550	2550	0
126	20230719	175200	76036380	2550	2550	2550	2550	0
127	20230719	175100	76036380	2550	2550	2550	2550	0
128	20230719	175000	76036380	2550	2550	2550	2550	0
129	20230719	174900	76036380	2550	2550	2550	2550	0
130	20230719	174800	76036380	2550	2550	2550	2550	0
131	20230719	174700	76036380	2550	2550	2550	2550	0
132	20230719	174600	76036380	2550	2550	2550	2550	0
133	20230719	174500	76036380	2550	2550	2550	2550	0
134	20230719	174400	76036380	2550	2550	2550	2550	0
135	20230719	174300	76036380	2550	2550	2550	2550	0
136	20230719	174200	76036380	2550	2550	2550	2550	0
137	20230719	174100	76036380	2550	2550	2550	2550	0
138	20230719	174000	76036380	2550	2550	2550	2550	0
139	20230719	173900	76036380	2550	2550	2550	2550	0
140	20230719	173800	76036380	2550	2550	2550	2550	0
141	20230719	173700	76036380	2550	2550	2550	2550	0
142	20230719	173600	76036380	2550	2550	2550	2550	0
143	20230719	173500	76036380	2550	2550	2550	2550	0
144	20230719	173400	76036380	2550	2550	2550	2550	0
145	20230719	173300	76036380	2550	2550	2550	2550	0
146	20230719	173200	76036380	2550	2550	2550	2550	0
147	20230719	173100	76036380	2550	2550	2550	2550	0
148	20230719	173000	76036380	2550	2550	2550	2550	0
149	20230719	172900	76036380	2550	2550	2550	2550	0
150	20230719	172800	76036380	2550	2550	2550	2550	0
151	20230719	172700	76036380	2550	2550	2550	2550	0
152	20230719	172600	76036380	2550	2550	2550	2550	112
153	20230719	172500	76036380	2550	2550	2550	2550	0
154	20230719	172400	76036380	2550	2550	2550	2550	0
155	20230719	172300	76036380	2550	2550	2550	2550	0
156	20230719	172200	76036380	2550	2550	2550	2550	0
157	20230719	172100	76036380	2550	2550	2550	2550	0
158	20230719	172000	76036380	2550	2550	2550	2550	0
159	20230719	171900	76036380	2550	2550	2550	2550	0
160	20230719	171800	76036380	2550	2550	2550	2550	0
161	20230719	171700	76036380	2550	2550	2550	2550	0
162	20230719	171600	76036380	2550	2550	2550	2550	0
163	20230719	171500	76036380	2550	2550	2550	2550	0
164	20230719	171400	76036380	2550	2550	2550	2550	0
165	20230719	171300	76036380	2550	2550	2550	2550	0
166	20230719	171200	76036380	2550	2550	2550	2550	0
167	20230719	171100	76036380	2550	2550	2550	2550	0
168	20230719	171000	76036380	2550	2550	2550	2550	0
169	20230719	170900	76036380	2550	2550	2550	2550	0
170	20230719	170800	76036380	2550	2550	2550	2550	0
171	20230719	170700	76036380	2550	2550	2550	2550	0
172	20230719	170600	76036380	2550	2550	2550	2550	0
173	20230719	170500	76036380	2550	2550	2550	2550	0
174	20230719	170400	76036380	2550	2550	2550	2550	0
175	20230719	170300	76036380	2550	2550	2550	2550	0
176	20230719	170200	76036380	2550	2550	2550	2550	0
177	20230719	170100	76036380	2550	2550	2550	2550	0
178	20230719	170000	76036380	2550	2550	2550	2550	0
179	20230719	165900	76036380	2550	2550	2550	2550	0
180	20230719	165800	76036380	2550	2550	2550	2550	0
181	20230719	165700	76036380	2550	2550	2550	2550	0
182	20230719	165600	76036380	2550	2550	2550	2550	112
183	20230719	165500	76036380	2550	2550	2550	2550	0
184	20230719	165400	76036380	2550	2550	2550	2550	0
185	20230719	165300	76036380	2550	2550	2550	2550	0
186	20230719	165200	76036380	2550	2550	2550	2550	0
187	20230719	165100	76036380	2550	2550	2550	2550	0
188	20230719	165000	76036380	2550	2550	2550	2550	0
189	20230719	164900	76036380	2550	2550	2550	2550	0
190	20230719	164800	76036380	2550	2550	2550	2550	0
191	20230719	164700	76036380	2550	2550	2550	2550	0
192	20230719	164600	76036380	2550	2550	2550	2550	0
193	20230719	164500	76036380	2550	2550	2550	2550	0
194	20230719	164400	76036380	2550	2550	2550	2550	0
195	20230719	164300	76036380	2550	2550	2550	2550	0
196	20230719	164200	76036380	2550	2550	2550	2550	0
197	20230719	164100	76036380	2550	2550	2550	2550	0
198	20230719	164000	76036380	2550	2550	2550	2550	0
199	20230719	163900	76036380	2550	2550	2550	2550	0
200	20230719	163800	76036380	2550	2550	2550	2550	0
201	20230719	163700	76036380	2550	2550	2550	2550	0
202	20230719	163600	76036380	2550	2550	2550	2550	0
203	20230719	163500	76036380	2550	2550	2550	2550	0
204	20230719	163400	76036380	2550	2550	2550	2550	0
205	20230719	163300	76036380	2550	2550	2550	2550	0
206	20230719	163200	76036380	2550	2550	2550	2550	0
207	20230719	163100	76036380	2550	2550	2550	2550	0
208	20230719	163000	76036380	2550	2550	2550	2550	0
209	20230719	162900	76036380	2550	2550	2550	2550	0
210	20230719	162800	76036380	2550	2550	2550	2550	0
211	20230719	162700	76036380	2550	2550	2550	2550	0
212	20230719	162600	76036380	2550	2550	2550	2550	112
213	20230719	162500	76036380	2550	2550	2550	2550	0
214	20230719	162400	76036380	2550	2550	2550	2550	0
215	20230719	162300	76036380	2550	2550	2550	2550	0
216	20230719	162200	76036380	2550	2550	2550	2550	0
217	20230719	162100	76036380	2550	2550	2550	2550	0
218	20230719	162000	76036380	2550	2550	2550	2550	0
219	20230719	161900	76036380	2550	2550	2550	2550	0
220	20230719	161800	76036380	2550	2550	2550	2550	0
221	20230719	161700	76036380	2550	2550	2550	2550	0
222	20230719	161600	76036380	2550	2550	2550	2550	0
223	20230719	161500	76036380	2550	2550	2550	2550	0
224	20230719	161400	76036380	2550	2550	2550	2550	0
225	20230719	161300	76036380	2550	2550	2550	2550	0
226	20230719	161200	76036380	2550	2550	2550	2550	0
227	20230719	161100	76036380	2550	2550	2550	2550	0
228	20230719	161000	76036380	2550	2550	2550	2550	0
229	20230719	160900	76036380	2550	2550	2550	2550	0
230	20230719	160800	76036380	2550	2550	2550	2550	0
231	20230719	160700	76036380	2550	2550	2550	2550	0
232	20230719	160600	76036380	2550	2550	2550	2550	0
233	20230719	160500	76036380	2550	2550	2550	2550	0
234	20230719	160400	76036380	2550	2550	2550	2550	0
235	20230719	160300	76036380	2550	2550	2550	2550	0
236	20230719	160200	76036380	2550	2550	2550	2550	0
237	20230719	160100	76036380	2550	2550	2550	2550	0
238	20230719	160000	76036380	2550	2550	2550	2550	0
239	20230719	155900	76036380	2550	2550	2550	2550	0
240	20230719	155800	76036380	2550	2550	2550	2550	0
241	20230719	155700	76036380	2550	2550	2550	2550	0
242	20230719	155600	76036380	2550	2550	2550	2550	112
243	20230719	155500	76036380	2550	2550	2550	2550	0
244	20230719	155400	76036380	2550	2550	2550	2550	0
245	20230719	155300	76036380	2550	2550	2550	2550	0
246	20230719	155200	76036380	2550	2550	2550	2550	0
247	20230719	155100	76036380	2550	2550	2550	2550	0
248	20230719	155000	76036380	2550	2550	2550	2550	0
249	20230719	154900	76036380	2550	2550	2550	2550	0
250	20230719	154800	76036380	2550	2550	2550	2550	0
251	20230719	154700	76036380	2550	2550	2550	2550	0
252	20230719	154600	76036380	2550	2550	2550	2550	0
253	20230719	154500	76036380	2550	2550	2550	2550	0
254	20230719	154400	76036380	2550	2550	2550	2550	0
255	20230719	154300	76036380	2550	2550	2550	2550	0
256	20230719	154200	76036380	2550	2550	2550	2550	0
257	20230719	154100	76036380	2550	2550	2550	2550	0
258	20230719	154000	76036380	2550	2550	2550	2550	0
259	20230719	153900	76036380	2550	2550	2550	2550	0
260	20230719	153800	76036380	2550	2550	2550	2550	0
261	20230719	153700	76036380	2550	2550	2550	2550	0
262	20230719	153600	76036380	2550	2550	2550	2550	0
263	20230719	153500	76036380	2550	2550	2550	2550	0
264	20230719	153400	76036380	2550	2550	2550	2550	0
265	20230719	153300	76036380	2550	2550	2550	2550	0
266	20230719	153200	76036380	2550	2550	2550	2550	0
267	20230719	153100	76036380	2550	2550	2550	2550	0
268	20230719	153000	76036380	2550	2550	2550	2550	112
269	20230719	152900	75750780	2560	2560	2560	2560	0
270	20230719	152800	75750780	2560	2560	2560	2560	0
271	20230719	152700	75750780	2560	2560	2560	2560	0
272	20230719	152600	75750780	2560	2560	2560	2560	0
273	20230719	152500	75750780	2560	2560	2560	2560	0
274	20230719	152400	75750780	2560	2560	2560	2560	0
275	20230719	152300	75750780	2560	2560	2560	2560	0
276	20230719	152200	75750780	2560	2560	2560	2560	0
277	20230719	152100	75750780	2560	2560	2560	2560	0
278	20230719	152000	75750780	2560	2560	2560	2560	0
279	20230719	151900	75750780	2560	2540	2560	2540	1500
280	20230719	151800	71932540	2520	2525	2525	2520	85
281	20230719	151700	71718105	2540	2540	2540	2540	1
282	20230719	151600	71715565	2520	2520	2520	2520	22
283	20230719	151500	71660125	2540	2540	2540	2540	0
284	20230719	151400	71660125	2540	2540	2540	2540	0
285	20230719	151300	71660125	2540	2540	2540	2540	0
286	20230719	151200	71660125	2540	2540	2540	2540	0
287	20230719	151100	71660125	2540	2540	2540	2540	0
288	20230719	151000	71660125	2540	2540	2540	2540	0
289	20230719	150900	71660125	2540	2540	2540	2540	0
290	20230719	150800	71660125	2540	2540	2540	2540	0
291	20230719	150700	71660125	2540	2540	2540	2540	0
292	20230719	150600	71660125	2540	2540	2540	2540	0
293	20230719	150500	71660125	2540	2540	2540	2540	0
294	20230719	150400	71660125	2540	2540	2540	2540	0
295	20230719	150300	71660125	2540	2540	2540	2540	0
296	20230719	150200	71660125	2540	2540	2540	2540	0
297	20230719	150100	71660125	2540	2540	2540	2540	0
298	20230719	150000	71660125	2540	2540	2540	2540	0
299	20230719	145900	71660125	2540	2540	2540	2540	0
300	20230719	145800	71660125	2540	2540	2540	2540	0
301	20230719	145700	71660125	2540	2540	2540	2540	0
302	20230719	145600	71660125	2540	2540	2540	2540	0
303	20230719	145500	71660125	2540	2540	2540	2540	0
304	20230719	145400	71660125	2540	2540	2540	2540	1
305	20230719	145300	71657585	2520	2525	2525	2520	230
306	20230719	145200	71077040	2530	2530	2530	2530	1
307	20230719	145100	71074510	2530	2535	2535	2530	752
308	20230719	145000	69171550	2540	2540	2540	2540	0
309	20230719	144900	69171550	2540	2540	2540	2540	0
310	20230719	144800	69171550	2540	2540	2540	2540	0
311	20230719	144700	69171550	2540	2540	2540	2540	0
312	20230719	144600	69171550	2540	2540	2540	2540	0
313	20230719	144500	69171550	2540	2540	2540	2540	1
314	20230719	144400	69169010	2535	2535	2535	2535	87
315	20230719	144300	68948465	2540	2540	2540	2540	0
316	20230719	144200	68948465	2540	2540	2540	2540	0
317	20230719	144100	68948465	2540	2540	2540	2540	1
318	20230719	144000	68945925	2535	2535	2535	2535	0
319	20230719	143900	68945925	2535	2535	2535	2535	0
320	20230719	143800	68945925	2535	2535	2535	2535	0
321	20230719	143700	68945925	2535	2535	2535	2535	0
322	20230719	143600	68945925	2535	2535	2535	2535	0
323	20230719	143500	68945925	2535	2535	2535	2535	0
324	20230719	143400	68945925	2535	2535	2535	2535	0
325	20230719	143300	68945925	2535	2535	2535	2535	0
326	20230719	143200	68945925	2535	2535	2535	2535	0
327	20230719	143100	68945925	2535	2535	2535	2535	32
328	20230719	143000	68864805	2540	2540	2540	2540	0
329	20230719	142900	68864805	2540	2540	2540	2540	0
330	20230719	142800	68864805	2540	2540	2540	2540	100
331	20230719	142700	68610805	2540	2540	2540	2540	100
332	20230719	142600	68356805	2540	2540	2540	2540	0
333	20230719	142500	68356805	2540	2540	2540	2540	0
334	20230719	142400	68356805	2540	2540	2540	2540	0
335	20230719	142300	68356805	2540	2540	2540	2540	0
336	20230719	142200	68356805	2540	2540	2540	2540	0
337	20230719	142100	68356805	2540	2540	2540	2540	0
338	20230719	142000	68356805	2540	2540	2540	2540	0
339	20230719	141900	68356805	2540	2540	2540	2540	0
340	20230719	141800	68356805	2540	2540	2540	2540	0
341	20230719	141700	68356805	2540	2540	2540	2540	0
342	20230719	141600	68356805	2540	2540	2540	2540	0
343	20230719	141500	68356805	2540	2540	2540	2540	0
344	20230719	141400	68356805	2540	2540	2540	2540	0
345	20230719	141300	68356805	2540	2540	2540	2540	0
346	20230719	141200	68356805	2540	2540	2540	2540	0
347	20230719	141100	68356805	2540	2540	2540	2540	0
348	20230719	141000	68356805	2540	2540	2540	2540	0
349	20230719	140900	68356805	2540	2540	2540	2540	0
350	20230719	140800	68356805	2540	2540	2540	2540	0
351	20230719	140700	68356805	2540	2540	2540	2540	0
352	20230719	140600	68356805	2540	2540	2540	2540	1
353	20230719	140500	68354265	2535	2535	2535	2535	387
354	20230719	140400	67373220	2535	2535	2535	2535	820
355	20230719	140300	65294520	2535	2535	2535	2535	387
356	20230719	140200	64313475	2535	2535	2535	2535	0
357	20230719	140100	64313475	2535	2535	2535	2535	0
358	20230719	140000	64313475	2535	2535	2535	2535	0
359	20230719	135900	64313475	2535	2535	2535	2535	0
360	20230719	135800	64313475	2535	2535	2535	2535	0
361	20230719	135700	64313475	2535	2535	2535	2535	0
362	20230719	135600	64313475	2535	2535	2535	2535	0
363	20230719	135500	64313475	2535	2535	2535	2535	0
364	20230719	135400	64313475	2535	2535	2535	2535	0
365	20230719	135300	64313475	2535	2535	2535	2535	0
366	20230719	135200	64313475	2535	2535	2535	2535	0
367	20230719	135100	64313475	2535	2535	2535	2535	0
368	20230719	135000	64313475	2535	2535	2535	2535	0
369	20230719	134900	64313475	2535	2535	2535	2535	0
370	20230719	134800	64313475	2535	2535	2535	2535	0
371	20230719	134700	64313475	2535	2535	2535	2535	0
372	20230719	134600	64313475	2535	2535	2535	2535	0
373	20230719	134500	64313475	2535	2535	2535	2535	0
374	20230719	134400	64313475	2535	2535	2535	2535	1
375	20230719	134300	64310940	2525	2530	2530	2525	1000
376	20230719	134200	61785465	2530	2530	2530	2530	0
377	20230719	134100	61785465	2530	2530	2530	2530	2
378	20230719	134000	61780405	2530	2530	2530	2530	10
379	20230719	133900	61755105	2530	2530	2530	2530	0
380	20230719	133800	61755105	2530	2530	2530	2530	0
381	20230719	133700	61755105	2530	2530	2530	2530	0
382	20230719	133600	61755105	2530	2530	2530	2530	0
383	20230719	133500	61755105	2530	2530	2530	2530	70
384	20230719	133400	61578005	2530	2530	2530	2530	0
385	20230719	133300	61578005	2530	2530	2530	2530	0
386	20230719	133200	61578005	2530	2530	2530	2530	0
387	20230719	133100	61578005	2530	2530	2530	2530	0
388	20230719	133000	61578005	2530	2530	2530	2530	0
389	20230719	132900	61578005	2530	2530	2530	2530	0
390	20230719	132800	61578005	2530	2530	2530	2530	0
391	20230719	132700	61578005	2530	2530	2530	2530	0
392	20230719	132600	61578005	2530	2530	2530	2530	0
393	20230719	132500	61578005	2530	2530	2530	2530	0
394	20230719	132400	61578005	2530	2530	2530	2530	0
395	20230719	132300	61578005	2530	2530	2530	2530	0
396	20230719	132200	61578005	2530	2530	2530	2530	0
397	20230719	132100	61578005	2530	2530	2530	2530	0
398	20230719	132000	61578005	2530	2530	2530	2530	0
399	20230719	131900	61578005	2530	2530	2530	2530	0
400	20230719	131800	61578005	2530	2530	2530	2530	0
401	20230719	131700	61578005	2530	2530	2530	2530	0
402	20230719	131600	61578005	2530	2530	2530	2530	0
403	20230719	131500	61578005	2530	2530	2530	2530	0
404	20230719	131400	61578005	2530	2530	2530	2530	0
405	20230719	131300	61578005	2530	2530	2530	2530	0
406	20230719	131200	61578005	2530	2530	2530	2530	0
407	20230719	131100	61578005	2530	2530	2530	2530	0
408	20230719	131000	61578005	2530	2530	2530	2530	0
409	20230719	130900	61578005	2530	2530	2530	2530	0
410	20230719	130800	61578005	2530	2530	2530	2530	0
411	20230719	130700	61578005	2530	2530	2530	2530	0
412	20230719	130600	61578005	2530	2530	2530	2530	0
413	20230719	130500	61578005	2530	2530	2530	2530	0
414	20230719	130400	61578005	2530	2530	2530	2530	0
415	20230719	130300	61578005	2530	2530	2530	2530	0
416	20230719	130200	61578005	2530	2530	2530	2530	0
417	20230719	130100	61578005	2530	2530	2530	2530	0
418	20230719	130000	61578005	2530	2530	2530	2530	0
419	20230719	125900	61578005	2530	2530	2530	2530	0
420	20230719	125800	61578005	2530	2530	2530	2530	0
421	20230719	125700	61578005	2530	2530	2530	2530	0
422	20230719	125600	61578005	2530	2530	2530	2530	0
423	20230719	125500	61578005	2530	2530	2530	2530	0
424	20230719	125400	61578005	2530	2530	2530	2530	0
425	20230719	125300	61578005	2530	2530	2530	2530	0
426	20230719	125200	61578005	2530	2525	2530	2525	11
427	20230719	125100	61550225	2525	2525	2525	2525	0
428	20230719	125000	61550225	2525	2525	2525	2525	691
429	20230719	124900	59805450	2530	2530	2530	2530	0
430	20230719	124800	59805450	2530	2530	2530	2530	0
431	20230719	124700	59805450	2530	2530	2530	2530	0
432	20230719	124600	59805450	2530	2530	2530	2530	0
433	20230719	124500	59805450	2530	2530	2530	2530	0
434	20230719	124400	59805450	2530	2530	2530	2530	0
435	20230719	124300	59805450	2530	2530	2530	2530	0
436	20230719	124200	59805450	2530	2530	2530	2530	1
437	20230719	124100	59802920	2525	2525	2525	2525	0
438	20230719	124000	59802920	2525	2525	2525	2525	348
439	20230719	123900	58924220	2530	2530	2530	2530	0
440	20230719	123800	58924220	2530	2530	2530	2530	0
441	20230719	123700	58924220	2530	2530	2530	2530	119
442	20230719	123600	58623150	2530	2530	2530	2530	0
443	20230719	123500	58623150	2530	2530	2530	2530	0
444	20230719	123400	58623150	2530	2530	2530	2530	0
445	20230719	123300	58623150	2530	2530	2530	2530	0
446	20230719	123200	58623150	2530	2530	2530	2530	0
447	20230719	123100	58623150	2530	2530	2530	2530	0
448	20230719	123000	58623150	2530	2530	2530	2530	0
449	20230719	122900	58623150	2530	2530	2530	2530	0
450	20230719	122800	58623150	2530	2530	2530	2530	0
451	20230719	122700	58623150	2530	2530	2530	2530	0
452	20230719	122600	58623150	2530	2530	2530	2530	79
453	20230719	122500	58423280	2530	2530	2530	2530	0
454	20230719	122400	58423280	2530	2530	2530	2530	0
455	20230719	122300	58423280	2530	2530	2530	2530	0
456	20230719	122200	58423280	2530	2530	2530	2530	0
457	20230719	122100	58423280	2530	2530	2530	2530	0
458	20230719	122000	58423280	2530	2530	2530	2530	0
459	20230719	121900	58423280	2530	2530	2530	2530	0
460	20230719	121800	58423280	2530	2530	2530	2530	0
461	20230719	121700	58423280	2530	2530	2530	2530	0
462	20230719	121600	58423280	2530	2530	2530	2530	0
463	20230719	121500	58423280	2530	2530	2530	2530	0
464	20230719	121400	58423280	2530	2530	2530	2530	0
465	20230719	121300	58423280	2530	2530	2530	2530	0
466	20230719	121200	58423280	2530	2530	2530	2530	0
467	20230719	121100	58423280	2530	2530	2530	2530	0
468	20230719	121000	58423280	2530	2530	2530	2530	0
469	20230719	120900	58423280	2530	2530	2530	2530	0
470	20230719	120800	58423280	2530	2530	2530	2530	0
471	20230719	120700	58423280	2530	2530	2530	2530	585
472	20230719	120600	56943230	2535	2535	2535	2535	0
473	20230719	120500	56943230	2535	2535	2535	2535	0
474	20230719	120400	56943230	2535	2535	2535	2535	0
475	20230719	120300	56943230	2535	2535	2535	2535	0
476	20230719	120200	56943230	2535	2535	2535	2535	0
477	20230719	120100	56943230	2535	2535	2535	2535	2267
478	20230719	120000	51196385	2535	2535	2535	2535	0
479	20230719	115900	51196385	2535	2535	2535	2535	0
480	20230719	115800	51196385	2535	2535	2535	2535	456
481	20230719	115700	50040425	2525	2525	2525	2525	0
482	20230719	115600	50040425	2525	2525	2525	2525	0
483	20230719	115500	50040425	2525	2525	2525	2525	0
484	20230719	115400	50040425	2525	2525	2525	2525	0
485	20230719	115300	50040425	2525	2525	2525	2525	0
486	20230719	115200	50040425	2525	2525	2525	2525	0
487	20230719	115100	50040425	2525	2525	2525	2525	0
488	20230719	115000	50040425	2525	2525	2525	2525	0
489	20230719	114900	50040425	2525	2525	2525	2525	0
490	20230719	114800	50040425	2525	2525	2525	2525	0
491	20230719	114700	50040425	2525	2525	2525	2525	0
492	20230719	114600	50040425	2525	2525	2525	2525	0
493	20230719	114500	50040425	2525	2525	2525	2525	0
494	20230719	114400	50040425	2525	2525	2525	2525	20
495	20230719	114300	49989925	2535	2535	2535	2535	0
496	20230719	114200	49989925	2535	2535	2535	2535	0
497	20230719	114100	49989925	2535	2535	2535	2535	0
498	20230719	114000	49989925	2535	2535	2535	2535	0
499	20230719	113900	49989925	2535	2535	2535	2535	0
500	20230719	113800	49989925	2535	2535	2535	2535	0
501	20230719	113700	49989925	2535	2535	2535	2535	0
502	20230719	113600	49989925	2535	2535	2535	2535	0
503	20230719	113500	49989925	2535	2535	2535	2535	0
504	20230719	113400	49989925	2535	2535	2535	2535	0
505	20230719	113300	49989925	2535	2535	2535	2535	0
506	20230719	113200	49989925	2535	2535	2535	2535	94
507	20230719	113100	49751635	2535	2535	2535	2535	0
508	20230719	113000	49751635	2535	2535	2535	2535	0
509	20230719	112900	49751635	2535	2535	2535	2535	0
510	20230719	112800	49751635	2535	2535	2535	2535	0
511	20230719	112700	49751635	2535	2535	2535	2535	0
512	20230719	112600	49751635	2535	2535	2535	2535	0
513	20230719	112500	49751635	2535	2535	2535	2535	0
514	20230719	112400	49751635	2535	2535	2535	2535	0
515	20230719	112300	49751635	2535	2535	2535	2535	0
516	20230719	112200	49751635	2535	2535	2535	2535	0
517	20230719	112100	49751635	2535	2535	2535	2535	0
518	20230719	112000	49751635	2535	2535	2535	2535	0
519	20230719	111900	49751635	2535	2535	2535	2535	1
520	20230719	111800	49749100	2535	2535	2535	2535	0
521	20230719	111700	49749100	2535	2535	2535	2535	0
522	20230719	111600	49749100	2535	2535	2535	2535	0
523	20230719	111500	49749100	2535	2535	2535	2535	0
524	20230719	111400	49749100	2535	2535	2535	2535	0
525	20230719	111300	49749100	2535	2535	2535	2535	0
526	20230719	111200	49749100	2535	2535	2535	2535	0
527	20230719	111100	49749100	2535	2535	2535	2535	0
528	20230719	111000	49749100	2535	2535	2535	2535	0
529	20230719	110900	49749100	2535	2535	2535	2535	0
530	20230719	110800	49749100	2535	2535	2535	2535	0
531	20230719	110700	49749100	2535	2535	2535	2535	0
532	20230719	110600	49749100	2535	2530	2535	2530	2
533	20230719	110500	49744035	2530	2530	2530	2530	0
534	20230719	110400	49744035	2530	2530	2530	2530	0
535	20230719	110300	49744035	2530	2530	2530	2530	0
536	20230719	110200	49744035	2530	2530	2530	2530	0
537	20230719	110100	49744035	2530	2530	2530	2530	0
538	20230719	110000	49744035	2530	2530	2530	2530	0
539	20230719	105900	49744035	2530	2530	2530	2530	0
540	20230719	105800	49744035	2530	2530	2530	2530	92
541	20230719	105700	49511275	2530	2530	2530	2530	8
542	20230719	105600	49491035	2530	2530	2530	2530	160
543	20230719	105500	49086235	2535	2535	2535	2535	1
544	20230719	105400	49083700	2530	2530	2530	2530	826
545	20230719	105300	46993920	2530	2530	2530	2530	0
546	20230719	105200	46993920	2530	2530	2530	2530	0
547	20230719	105100	46993920	2530	2530	2530	2530	0
548	20230719	105000	46993920	2530	2530	2530	2530	0
549	20230719	104900	46993920	2530	2530	2530	2530	0
550	20230719	104800	46993920	2530	2530	2530	2530	985
551	20230719	104700	44501870	2530	2530	2530	2530	10
552	20230719	104600	44476570	2535	2535	2535	2535	0
553	20230719	104500	44476570	2535	2535	2535	2535	0
554	20230719	104400	44476570	2535	2535	2535	2535	11
555	20230719	104300	44448685	2540	2540	2540	2540	0
556	20230719	104200	44448685	2540	2545	2560	2540	1754
557	20230719	104100	39992970	2545	2540	2545	2540	2000
558	20230719	104000	34909600	2540	2540	2540	2540	11
559	20230719	103900	34881660	2545	2545	2545	2545	100
560	20230719	103800	34627160	2545	2535	2560	2535	1949
561	20230719	103700	29674590	2535	2530	2535	2530	600
562	20230719	103600	28154815	2530	2530	2530	2530	0
563	20230719	103500	28154815	2530	2520	2530	2520	4021
564	20230719	103400	18021885	2530	2530	2530	2530	0
565	20230719	103300	18021885	2530	2530	2530	2530	0
566	20230719	103200	18021885	2530	2530	2530	2530	0
567	20230719	103100	18021885	2530	2530	2530	2530	0
568	20230719	103000	18021885	2530	2530	2530	2530	0
569	20230719	102900	18021885	2530	2525	2530	2525	3
570	20230719	102800	18014305	2520	2520	2520	2520	25
571	20230719	102700	17951305	2525	2525	2525	2525	0
572	20230719	102600	17951305	2525	2525	2525	2525	0
573	20230719	102500	17951305	2525	2525	2525	2525	1
574	20230719	102400	17948780	2525	2525	2525	2525	0
575	20230719	102300	17948780	2525	2525	2525	2525	0
576	20230719	102200	17948780	2525	2525	2525	2525	1
577	20230719	102100	17946255	2530	2530	2530	2530	1
578	20230719	102000	17943725	2530	2530	2530	2530	0
579	20230719	101900	17943725	2530	2535	2535	2530	2
580	20230719	101800	17938660	2540	2530	2545	2530	1985
581	20230719	101700	12907775	2525	2525	2525	2525	0
582	20230719	101600	12907775	2525	2530	2530	2525	27
583	20230719	101500	12839470	2535	2535	2535	2535	0
584	20230719	101400	12839470	2535	2535	2535	2535	1
585	20230719	101300	12836935	2530	2530	2530	2530	782
586	20230719	101200	10858475	2530	2530	2530	2530	0
587	20230719	101100	10858475	2530	2530	2530	2530	0
588	20230719	101000	10858475	2530	2530	2530	2530	0
589	20230719	100900	10858475	2530	2530	2530	2530	0
590	20230719	100800	10858475	2530	2530	2530	2530	0
591	20230719	100700	10858475	2530	2530	2530	2530	0
592	20230719	100600	10858475	2530	2530	2530	2530	0
593	20230719	100500	10858475	2530	2530	2530	2530	0
594	20230719	100400	10858475	2530	2530	2530	2530	0
595	20230719	100300	10858475	2530	2530	2530	2530	1
596	20230719	100200	10855945	2520	2520	2520	2520	17
597	20230719	100100	10813105	2520	2520	2520	2520	0
598	20230719	100000	10813105	2520	2515	2520	2515	720
599	20230719	095900	9002300	2515	2515	2515	2515	0
600	20230719	095800	9002300	2515	2515	2515	2515	0
601	20230719	095700	9002300	2515	2515	2515	2515	0
602	20230719	095600	9002300	2515	2515	2515	2515	0
603	20230719	095500	9002300	2515	2515	2515	2515	0
604	20230719	095400	9002300	2515	2515	2515	2515	0
605	20230719	095300	9002300	2515	2515	2515	2515	0
606	20230719	095200	9002300	2515	2515	2515	2515	0
607	20230719	095100	9002300	2515	2515	2515	2515	1
608	20230719	095000	8999785	2510	2510	2510	2510	0
609	20230719	094900	8999785	2510	2510	2510	2510	0
610	20230719	094800	8999785	2510	2510	2510	2510	650
611	20230719	094700	7368285	2515	2515	2515	2515	0
612	20230719	094600	7368285	2515	2515	2515	2515	0
613	20230719	094500	7368285	2515	2515	2515	2515	0
614	20230719	094400	7368285	2515	2515	2515	2515	0
615	20230719	094300	7368285	2515	2515	2515	2515	0
616	20230719	094200	7368285	2515	2515	2515	2515	0
617	20230719	094100	7368285	2515	2515	2515	2515	0
618	20230719	094000	7368285	2515	2515	2515	2515	1
619	20230719	093900	7365770	2510	2510	2510	2510	0
620	20230719	093800	7365770	2510	2510	2510	2510	162
621	20230719	093700	6959150	2515	2515	2515	2515	0
622	20230719	093600	6959150	2515	2515	2515	2515	0
623	20230719	093500	6959150	2515	2515	2515	2515	0
624	20230719	093400	6959150	2515	2515	2515	2515	0
625	20230719	093300	6959150	2515	2515	2515	2515	0
626	20230719	093200	6959150	2515	2515	2515	2515	2
627	20230719	093100	6954120	2510	2510	2510	2510	189
628	20230719	093000	6479730	2515	2515	2515	2515	0
629	20230719	092900	6479730	2515	2515	2515	2515	0
630	20230719	092800	6479730	2515	2515	2515	2515	0
631	20230719	092700	6479730	2515	2515	2515	2515	0
632	20230719	092600	6479730	2515	2515	2515	2515	0
633	20230719	092500	6479730	2515	2515	2515	2515	0
634	20230719	092400	6479730	2515	2515	2515	2515	0
635	20230719	092300	6479730	2515	2515	2515	2515	0
636	20230719	092200	6479730	2515	2515	2515	2515	0
637	20230719	092100	6479730	2515	2515	2515	2515	0
638	20230719	092000	6479730	2515	2515	2515	2515	0
639	20230719	091900	6479730	2515	2515	2515	2515	0
640	20230719	091800	6479730	2515	2515	2515	2515	1
641	20230719	091700	6477215	2510	2510	2510	2510	392
642	20230719	091600	5493295	2505	2505	2505	2505	39
643	20230719	091500	5395600	2515	2515	2515	2515	0
644	20230719	091400	5395600	2515	2515	2515	2515	1
645	20230719	091300	5393085	2510	2510	2510	2510	2
646	20230719	091200	5388065	2510	2510	2510	2510	0
647	20230719	091100	5388065	2510	2510	2510	2510	760
648	20230719	091000	3480465	2520	2520	2520	2520	0
649	20230719	090900	3480465	2520	2520	2520	2520	0
650	20230719	090800	3480465	2520	2520	2520	2520	0
651	20230719	090700	3480465	2520	2520	2520	2520	0
652	20230719	090600	3480465	2520	2520	2520	2520	1
653	20230719	090500	3477945	2520	2520	2520	2520	1
654	20230719	090400	3475425	2520	2520	2520	2515	3
655	20230719	090300	3467870	2515	2515	2515	2515	242
656	20230719	090200	2859240	2515	2515	2515	2515	1
657	20230719	090100	2856725	2515	2510	2515	2505	189
658	20230719	090000	2382345	2515	2505	2515	2505	951