KissMeData/424140/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	210700	37136840	2090	2090	2090	2090	580
3	20230714	210600	37136840	2090	2090	2090	2090	0
4	20230714	210500	37136840	2090	2090	2090	2090	0
5	20230714	210400	37136840	2090	2090	2090	2090	0
6	20230714	210300	37136840	2090	2090	2090	2090	0
7	20230714	210200	37136840	2090	2090	2090	2090	0
8	20230714	210100	37136840	2090	2090	2090	2090	0
9	20230714	210000	37136840	2090	2090	2090	2090	0
10	20230714	205900	37136840	2090	2090	2090	2090	0
11	20230714	205800	37136840	2090	2090	2090	2090	0
12	20230714	205700	37136840	2090	2090	2090	2090	0
13	20230714	205600	37136840	2090	2090	2090	2090	0
14	20230714	205500	37136840	2090	2090	2090	2090	0
15	20230714	205400	37136840	2090	2090	2090	2090	0
16	20230714	205300	37136840	2090	2090	2090	2090	0
17	20230714	205200	37136840	2090	2090	2090	2090	0
18	20230714	205100	37136840	2090	2090	2090	2090	0
19	20230714	205000	37136840	2090	2090	2090	2090	0
20	20230714	204900	37136840	2090	2090	2090	2090	0
21	20230714	204800	37136840	2090	2090	2090	2090	0
22	20230714	204700	37136840	2090	2090	2090	2090	0
23	20230714	204600	37136840	2090	2090	2090	2090	0
24	20230714	204500	37136840	2090	2090	2090	2090	0
25	20230714	204400	37136840	2090	2090	2090	2090	0
26	20230714	204300	37136840	2090	2090	2090	2090	0
27	20230714	204200	37136840	2090	2090	2090	2090	0
28	20230714	204100	37136840	2090	2090	2090	2090	0
29	20230714	204000	37136840	2090	2090	2090	2090	0
30	20230714	203900	37136840	2090	2090	2090	2090	0
31	20230714	203800	37136840	2090	2090	2090	2090	0
32	20230714	203700	37136840	2090	2090	2090	2090	580
33	20230714	203600	37136840	2090	2090	2090	2090	0
34	20230714	203500	37136840	2090	2090	2090	2090	0
35	20230714	203400	37136840	2090	2090	2090	2090	0
36	20230714	203300	37136840	2090	2090	2090	2090	0
37	20230714	203200	37136840	2090	2090	2090	2090	0
38	20230714	203100	37136840	2090	2090	2090	2090	0
39	20230714	203000	37136840	2090	2090	2090	2090	0
40	20230714	202900	37136840	2090	2090	2090	2090	0
41	20230714	202800	37136840	2090	2090	2090	2090	0
42	20230714	202700	37136840	2090	2090	2090	2090	0
43	20230714	202600	37136840	2090	2090	2090	2090	0
44	20230714	202500	37136840	2090	2090	2090	2090	0
45	20230714	202400	37136840	2090	2090	2090	2090	0
46	20230714	202300	37136840	2090	2090	2090	2090	0
47	20230714	202200	37136840	2090	2090	2090	2090	0
48	20230714	202100	37136840	2090	2090	2090	2090	0
49	20230714	202000	37136840	2090	2090	2090	2090	0
50	20230714	201900	37136840	2090	2090	2090	2090	0
51	20230714	201800	37136840	2090	2090	2090	2090	0
52	20230714	201700	37136840	2090	2090	2090	2090	0
53	20230714	201600	37136840	2090	2090	2090	2090	0
54	20230714	201500	37136840	2090	2090	2090	2090	0
55	20230714	201400	37136840	2090	2090	2090	2090	0
56	20230714	201300	37136840	2090	2090	2090	2090	0
57	20230714	201200	37136840	2090	2090	2090	2090	0
58	20230714	201100	37136840	2090	2090	2090	2090	0
59	20230714	201000	37136840	2090	2090	2090	2090	0
60	20230714	200900	37136840	2090	2090	2090	2090	0
61	20230714	200800	37136840	2090	2090	2090	2090	0
62	20230714	200700	37136840	2090	2090	2090	2090	580
63	20230714	200600	37136840	2090	2090	2090	2090	0
64	20230714	200500	37136840	2090	2090	2090	2090	0
65	20230714	200400	37136840	2090	2090	2090	2090	0
66	20230714	200300	37136840	2090	2090	2090	2090	0
67	20230714	200200	37136840	2090	2090	2090	2090	0
68	20230714	200100	37136840	2090	2090	2090	2090	0
69	20230714	200000	37136840	2090	2090	2090	2090	0
70	20230714	195900	37136840	2090	2090	2090	2090	0
71	20230714	195800	37136840	2090	2090	2090	2090	0
72	20230714	195700	37136840	2090	2090	2090	2090	0
73	20230714	195600	37136840	2090	2090	2090	2090	0
74	20230714	195500	37136840	2090	2090	2090	2090	0
75	20230714	195400	37136840	2090	2090	2090	2090	0
76	20230714	195300	37136840	2090	2090	2090	2090	0
77	20230714	195200	37136840	2090	2090	2090	2090	0
78	20230714	195100	37136840	2090	2090	2090	2090	0
79	20230714	195000	37136840	2090	2090	2090	2090	0
80	20230714	194900	37136840	2090	2090	2090	2090	0
81	20230714	194800	37136840	2090	2090	2090	2090	0
82	20230714	194700	37136840	2090	2090	2090	2090	0
83	20230714	194600	37136840	2090	2090	2090	2090	0
84	20230714	194500	37136840	2090	2090	2090	2090	0
85	20230714	194400	37136840	2090	2090	2090	2090	0
86	20230714	194300	37136840	2090	2090	2090	2090	0
87	20230714	194200	37136840	2090	2090	2090	2090	0
88	20230714	194100	37136840	2090	2090	2090	2090	0
89	20230714	194000	37136840	2090	2090	2090	2090	0
90	20230714	193900	37136840	2090	2090	2090	2090	0
91	20230714	193800	37136840	2090	2090	2090	2090	0
92	20230714	193700	37136840	2090	2090	2090	2090	580
93	20230714	193600	37136840	2090	2090	2090	2090	0
94	20230714	193500	37136840	2090	2090	2090	2090	0
95	20230714	193400	37136840	2090	2090	2090	2090	0
96	20230714	193300	37136840	2090	2090	2090	2090	0
97	20230714	193200	37136840	2090	2090	2090	2090	0
98	20230714	193100	37136840	2090	2090	2090	2090	0
99	20230714	193000	37136840	2090	2090	2090	2090	0
100	20230714	192900	37136840	2090	2090	2090	2090	0
101	20230714	192800	37136840	2090	2090	2090	2090	0
102	20230714	192700	37136840	2090	2090	2090	2090	0
103	20230714	192600	37136840	2090	2090	2090	2090	0
104	20230714	192500	37136840	2090	2090	2090	2090	0
105	20230714	192400	37136840	2090	2090	2090	2090	0
106	20230714	192300	37136840	2090	2090	2090	2090	0
107	20230714	192200	37136840	2090	2090	2090	2090	0
108	20230714	192100	37136840	2090	2090	2090	2090	0
109	20230714	192000	37136840	2090	2090	2090	2090	0
110	20230714	191900	37136840	2090	2090	2090	2090	0
111	20230714	191800	37136840	2090	2090	2090	2090	0
112	20230714	191700	37136840	2090	2090	2090	2090	0
113	20230714	191600	37136840	2090	2090	2090	2090	0
114	20230714	191500	37136840	2090	2090	2090	2090	0
115	20230714	191400	37136840	2090	2090	2090	2090	0
116	20230714	191300	37136840	2090	2090	2090	2090	0
117	20230714	191200	37136840	2090	2090	2090	2090	0
118	20230714	191100	37136840	2090	2090	2090	2090	0
119	20230714	191000	37136840	2090	2090	2090	2090	0
120	20230714	190900	37136840	2090	2090	2090	2090	0
121	20230714	190800	37136840	2090	2090	2090	2090	0
122	20230714	190700	37136840	2090	2090	2090	2090	580
123	20230714	190600	37136840	2090	2090	2090	2090	0
124	20230714	190500	37136840	2090	2090	2090	2090	0
125	20230714	190400	37136840	2090	2090	2090	2090	0
126	20230714	190300	37136840	2090	2090	2090	2090	0
127	20230714	190200	37136840	2090	2090	2090	2090	0
128	20230714	190100	37136840	2090	2090	2090	2090	0
129	20230714	190000	37136840	2090	2090	2090	2090	0
130	20230714	185900	37136840	2090	2090	2090	2090	0
131	20230714	185800	37136840	2090	2090	2090	2090	0
132	20230714	185700	37136840	2090	2090	2090	2090	0
133	20230714	185600	37136840	2090	2090	2090	2090	0
134	20230714	185500	37136840	2090	2090	2090	2090	0
135	20230714	185400	37136840	2090	2090	2090	2090	0
136	20230714	185300	37136840	2090	2090	2090	2090	0
137	20230714	185200	37136840	2090	2090	2090	2090	0
138	20230714	185100	37136840	2090	2090	2090	2090	0
139	20230714	185000	37136840	2090	2090	2090	2090	0
140	20230714	184900	37136840	2090	2090	2090	2090	0
141	20230714	184800	37136840	2090	2090	2090	2090	0
142	20230714	184700	37136840	2090	2090	2090	2090	0
143	20230714	184600	37136840	2090	2090	2090	2090	0
144	20230714	184500	37136840	2090	2090	2090	2090	0
145	20230714	184400	37136840	2090	2090	2090	2090	0
146	20230714	184300	37136840	2090	2090	2090	2090	0
147	20230714	184200	37136840	2090	2090	2090	2090	0
148	20230714	184100	37136840	2090	2090	2090	2090	0
149	20230714	184000	37136840	2090	2090	2090	2090	0
150	20230714	183900	37136840	2090	2090	2090	2090	0
151	20230714	183800	37136840	2090	2090	2090	2090	0
152	20230714	183700	37136840	2090	2090	2090	2090	580
153	20230714	183600	37136840	2090	2090	2090	2090	0
154	20230714	183500	37136840	2090	2090	2090	2090	0
155	20230714	183400	37136840	2090	2090	2090	2090	0
156	20230714	183300	37136840	2090	2090	2090	2090	0
157	20230714	183200	37136840	2090	2090	2090	2090	0
158	20230714	183100	37136840	2090	2090	2090	2090	0
159	20230714	183000	37136840	2090	2090	2090	2090	0
160	20230714	182900	37136840	2090	2090	2090	2090	0
161	20230714	182800	37136840	2090	2090	2090	2090	0
162	20230714	182700	37136840	2090	2090	2090	2090	0
163	20230714	182600	37136840	2090	2090	2090	2090	0
164	20230714	182500	37136840	2090	2090	2090	2090	0
165	20230714	182400	37136840	2090	2090	2090	2090	0
166	20230714	182300	37136840	2090	2090	2090	2090	0
167	20230714	182200	37136840	2090	2090	2090	2090	0
168	20230714	182100	37136840	2090	2090	2090	2090	0
169	20230714	182000	37136840	2090	2090	2090	2090	0
170	20230714	181900	37136840	2090	2090	2090	2090	0
171	20230714	181800	37136840	2090	2090	2090	2090	0
172	20230714	181700	37136840	2090	2090	2090	2090	0
173	20230714	181600	37136840	2090	2090	2090	2090	0
174	20230714	181500	37136840	2090	2090	2090	2090	0
175	20230714	181400	37136840	2090	2090	2090	2090	0
176	20230714	181300	37136840	2090	2090	2090	2090	0
177	20230714	181200	37136840	2090	2090	2090	2090	0
178	20230714	181100	37136840	2090	2090	2090	2090	0
179	20230714	181000	37136840	2090	2090	2090	2090	0
180	20230714	180900	37136840	2090	2090	2090	2090	0
181	20230714	180800	37136840	2090	2090	2090	2090	0
182	20230714	180700	37136840	2090	2090	2090	2090	580
183	20230714	180600	37136840	2090	2090	2090	2090	0
184	20230714	180500	37136840	2090	2090	2090	2090	0
185	20230714	180400	37136840	2090	2090	2090	2090	0
186	20230714	180300	37136840	2090	2090	2090	2090	0
187	20230714	180200	37136840	2090	2090	2090	2090	0
188	20230714	180100	37136840	2090	2090	2090	2090	0
189	20230714	180000	37136840	2090	2090	2090	2090	0
190	20230714	175900	37136840	2090	2090	2090	2090	0
191	20230714	175800	37136840	2090	2090	2090	2090	0
192	20230714	175700	37136840	2090	2090	2090	2090	0
193	20230714	175600	37136840	2090	2090	2090	2090	0
194	20230714	175500	37136840	2090	2090	2090	2090	0
195	20230714	175400	37136840	2090	2090	2090	2090	0
196	20230714	175300	37136840	2090	2090	2090	2090	0
197	20230714	175200	37136840	2090	2090	2090	2090	0
198	20230714	175100	37136840	2090	2090	2090	2090	0
199	20230714	175000	37136840	2090	2090	2090	2090	0
200	20230714	174900	37136840	2090	2090	2090	2090	0
201	20230714	174800	37136840	2090	2090	2090	2090	0
202	20230714	174700	37136840	2090	2090	2090	2090	0
203	20230714	174600	37136840	2090	2090	2090	2090	0
204	20230714	174500	37136840	2090	2090	2090	2090	0
205	20230714	174400	37136840	2090	2090	2090	2090	0
206	20230714	174300	37136840	2090	2090	2090	2090	0
207	20230714	174200	37136840	2090	2090	2090	2090	0
208	20230714	174100	37136840	2090	2090	2090	2090	0
209	20230714	174000	37136840	2090	2090	2090	2090	0
210	20230714	173900	37136840	2090	2090	2090	2090	0
211	20230714	173800	37136840	2090	2090	2090	2090	0
212	20230714	173700	37136840	2090	2090	2090	2090	580
213	20230714	173600	37136840	2090	2090	2090	2090	0
214	20230714	173500	37136840	2090	2090	2090	2090	0
215	20230714	173400	37136840	2090	2090	2090	2090	0
216	20230714	173300	37136840	2090	2090	2090	2090	0
217	20230714	173200	37136840	2090	2090	2090	2090	0
218	20230714	173100	37136840	2090	2090	2090	2090	0
219	20230714	173000	37136840	2090	2090	2090	2090	0
220	20230714	172900	37136840	2090	2090	2090	2090	0
221	20230714	172800	37136840	2090	2090	2090	2090	0
222	20230714	172700	37136840	2090	2090	2090	2090	0
223	20230714	172600	37136840	2090	2090	2090	2090	0
224	20230714	172500	37136840	2090	2090	2090	2090	0
225	20230714	172400	37136840	2090	2090	2090	2090	0
226	20230714	172300	37136840	2090	2090	2090	2090	0
227	20230714	172200	37136840	2090	2090	2090	2090	0
228	20230714	172100	37136840	2090	2090	2090	2090	0
229	20230714	172000	37136840	2090	2090	2090	2090	0
230	20230714	171900	37136840	2090	2090	2090	2090	0
231	20230714	171800	37136840	2090	2090	2090	2090	0
232	20230714	171700	37136840	2090	2090	2090	2090	0
233	20230714	171600	37136840	2090	2090	2090	2090	0
234	20230714	171500	37136840	2090	2090	2090	2090	0
235	20230714	171400	37136840	2090	2090	2090	2090	0
236	20230714	171300	37136840	2090	2090	2090	2090	0
237	20230714	171200	37136840	2090	2090	2090	2090	0
238	20230714	171100	37136840	2090	2090	2090	2090	0
239	20230714	171000	37136840	2090	2090	2090	2090	0
240	20230714	170900	37136840	2090	2090	2090	2090	0
241	20230714	170800	37136840	2090	2090	2090	2090	0
242	20230714	170700	37136840	2090	2090	2090	2090	580
243	20230714	170600	37136840	2090	2090	2090	2090	0
244	20230714	170500	37136840	2090	2090	2090	2090	0
245	20230714	170400	37136840	2090	2090	2090	2090	0
246	20230714	170300	37136840	2090	2090	2090	2090	0
247	20230714	170200	37136840	2090	2090	2090	2090	0
248	20230714	170100	37136840	2090	2090	2090	2090	0
249	20230714	170000	37136840	2090	2090	2090	2090	0
250	20230714	165900	37136840	2090	2090	2090	2090	0
251	20230714	165800	37136840	2090	2090	2090	2090	0
252	20230714	165700	37136840	2090	2090	2090	2090	0
253	20230714	165600	37136840	2090	2090	2090	2090	0
254	20230714	165500	37136840	2090	2090	2090	2090	0
255	20230714	165400	37136840	2090	2090	2090	2090	0
256	20230714	165300	37136840	2090	2090	2090	2090	0
257	20230714	165200	37136840	2090	2090	2090	2090	0
258	20230714	165100	37136840	2090	2090	2090	2090	0
259	20230714	165000	37136840	2090	2090	2090	2090	0
260	20230714	164900	37136840	2090	2090	2090	2090	0
261	20230714	164800	37136840	2090	2090	2090	2090	0
262	20230714	164700	37136840	2090	2090	2090	2090	0
263	20230714	164600	37136840	2090	2090	2090	2090	0
264	20230714	164500	37136840	2090	2090	2090	2090	0
265	20230714	164400	37136840	2090	2090	2090	2090	0
266	20230714	164300	37136840	2090	2090	2090	2090	0
267	20230714	164200	37136840	2090	2090	2090	2090	0
268	20230714	164100	37136840	2090	2090	2090	2090	0
269	20230714	164000	37136840	2090	2090	2090	2090	0
270	20230714	163900	37136840	2090	2090	2090	2090	0
271	20230714	163800	37136840	2090	2090	2090	2090	0
272	20230714	163700	37136840	2090	2090	2090	2090	580
273	20230714	163600	37136840	2090	2090	2090	2090	0
274	20230714	163500	37136840	2090	2090	2090	2090	0
275	20230714	163400	37136840	2090	2090	2090	2090	0
276	20230714	163300	37136840	2090	2090	2090	2090	0
277	20230714	163200	37136840	2090	2090	2090	2090	0
278	20230714	163100	37136840	2090	2090	2090	2090	0
279	20230714	163000	37136840	2090	2090	2090	2090	0
280	20230714	162900	37136840	2090	2090	2090	2090	0
281	20230714	162800	37136840	2090	2090	2090	2090	0
282	20230714	162700	37136840	2090	2090	2090	2090	0
283	20230714	162600	37136840	2090	2090	2090	2090	0
284	20230714	162500	37136840	2090	2090	2090	2090	0
285	20230714	162400	37136840	2090	2090	2090	2090	0
286	20230714	162300	37136840	2090	2090	2090	2090	0
287	20230714	162200	37136840	2090	2090	2090	2090	0
288	20230714	162100	37136840	2090	2090	2090	2090	0
289	20230714	162000	37136840	2090	2090	2090	2090	0
290	20230714	161900	37136840	2090	2090	2090	2090	0
291	20230714	161800	37136840	2090	2090	2090	2090	0
292	20230714	161700	37136840	2090	2090	2090	2090	0
293	20230714	161600	37136840	2090	2090	2090	2090	0
294	20230714	161500	37136840	2090	2090	2090	2090	0
295	20230714	161400	37136840	2090	2090	2090	2090	0
296	20230714	161300	37136840	2090	2090	2090	2090	0
297	20230714	161200	37136840	2090	2090	2090	2090	0
298	20230714	161100	37136840	2090	2090	2090	2090	0
299	20230714	161000	37136840	2090	2090	2090	2090	0
300	20230714	160900	37136840	2090	2090	2090	2090	0
301	20230714	160800	37136840	2090	2090	2090	2090	0
302	20230714	160700	37136840	2090	2090	2090	2090	580
303	20230714	160600	37136840	2090	2090	2090	2090	0
304	20230714	160500	37136840	2090	2090	2090	2090	0
305	20230714	160400	37136840	2090	2090	2090	2090	0
306	20230714	160300	37136840	2090	2090	2090	2090	0
307	20230714	160200	37136840	2090	2090	2090	2090	0
308	20230714	160100	37136840	2090	2090	2090	2090	0
309	20230714	160000	37136840	2090	2090	2090	2090	0
310	20230714	155900	37136840	2090	2090	2090	2090	0
311	20230714	155800	37136840	2090	2090	2090	2090	0
312	20230714	155700	37136840	2090	2090	2090	2090	0
313	20230714	155600	37136840	2090	2090	2090	2090	0
314	20230714	155500	37136840	2090	2090	2090	2090	0
315	20230714	155400	37136840	2090	2090	2090	2090	0
316	20230714	155300	37136840	2090	2090	2090	2090	0
317	20230714	155200	37136840	2090	2090	2090	2090	0
318	20230714	155100	37136840	2090	2090	2090	2090	0
319	20230714	155000	37136840	2090	2090	2090	2090	0
320	20230714	154900	37136840	2090	2090	2090	2090	0
321	20230714	154800	37136840	2090	2090	2090	2090	0
322	20230714	154700	37136840	2090	2090	2090	2090	0
323	20230714	154600	37136840	2090	2090	2090	2090	0
324	20230714	154500	37136840	2090	2090	2090	2090	0
325	20230714	154400	37136840	2090	2090	2090	2090	0
326	20230714	154300	37136840	2090	2090	2090	2090	0
327	20230714	154200	37136840	2090	2090	2090	2090	0
328	20230714	154100	37136840	2090	2090	2090	2090	0
329	20230714	154000	37136840	2090	2090	2090	2090	0
330	20230714	153900	37136840	2090	2090	2090	2090	0
331	20230714	153800	37136840	2090	2090	2090	2090	0
332	20230714	153700	37136840	2090	2090	2090	2090	580
333	20230714	153600	37136840	2090	2090	2090	2090	0
334	20230714	153500	37136840	2090	2090	2090	2090	0
335	20230714	153400	37136840	2090	2090	2090	2090	0
336	20230714	153300	37136840	2090	2090	2090	2090	0
337	20230714	153200	37136840	2090	2090	2090	2090	0
338	20230714	153100	37136840	2090	2090	2090	2090	0
339	20230714	153000	37136840	2090	2090	2090	2090	580
340	20230714	152900	35924640	2090	2090	2090	2090	0
341	20230714	152800	35924640	2090	2090	2090	2090	0
342	20230714	152700	35924640	2090	2090	2090	2090	0
343	20230714	152600	35924640	2090	2090	2090	2090	0
344	20230714	152500	35924640	2090	2090	2090	2090	0
345	20230714	152400	35924640	2090	2090	2090	2090	0
346	20230714	152300	35924640	2090	2090	2090	2090	0
347	20230714	152200	35924640	2090	2090	2090	2090	0
348	20230714	152100	35924640	2090	2090	2090	2090	0
349	20230714	152000	35924640	2090	2090	2090	2090	0
350	20230714	151900	35924640	2090	2090	2090	2090	0
351	20230714	151800	35924640	2090	2090	2090	2090	0
352	20230714	151700	35924640	2090	2090	2090	2090	0
353	20230714	151600	35924640	2090	2090	2090	2090	0
354	20230714	151500	35924640	2090	2090	2090	2090	0
355	20230714	151400	35924640	2090	2090	2090	2090	0
356	20230714	151300	35924640	2090	2090	2090	2090	0
357	20230714	151200	35924640	2090	2090	2090	2090	0
358	20230714	151100	35924640	2090	2090	2090	2090	0
359	20230714	151000	35924640	2090	2090	2090	2090	100
360	20230714	150900	35715640	2090	2090	2090	2090	0
361	20230714	150800	35715640	2090	2090	2090	2090	0
362	20230714	150700	35715640	2090	2090	2090	2090	0
363	20230714	150600	35715640	2090	2090	2090	2090	0
364	20230714	150500	35715640	2090	2090	2090	2090	0
365	20230714	150400	35715640	2090	2090	2090	2090	0
366	20230714	150300	35715640	2090	2090	2090	2090	0
367	20230714	150200	35715640	2090	2090	2090	2090	0
368	20230714	150100	35715640	2090	2090	2090	2090	0
369	20230714	150000	35715640	2090	2090	2090	2090	0
370	20230714	145900	35715640	2090	2090	2090	2090	0
371	20230714	145800	35715640	2090	2090	2090	2090	0
372	20230714	145700	35715640	2090	2090	2090	2090	0
373	20230714	145600	35715640	2090	2090	2090	2090	0
374	20230714	145500	35715640	2090	2090	2090	2090	1
375	20230714	145400	35713550	2090	2090	2090	2090	0
376	20230714	145300	35713550	2090	2090	2090	2090	0
377	20230714	145200	35713550	2090	2090	2090	2090	0
378	20230714	145100	35713550	2090	2090	2090	2090	0
379	20230714	145000	35713550	2090	2090	2090	2090	0
380	20230714	144900	35713550	2090	2090	2090	2090	0
381	20230714	144800	35713550	2090	2090	2090	2090	0
382	20230714	144700	35713550	2090	2090	2090	2090	0
383	20230714	144600	35713550	2090	2090	2090	2090	0
384	20230714	144500	35713550	2090	2090	2090	2090	0
385	20230714	144400	35713550	2090	2090	2090	2090	0
386	20230714	144300	35713550	2090	2090	2090	2090	0
387	20230714	144200	35713550	2090	2090	2090	2090	0
388	20230714	144100	35713550	2090	2090	2090	2090	0
389	20230714	144000	35713550	2090	2090	2090	2090	0
390	20230714	143900	35713550	2090	2085	2090	2085	37
391	20230714	143800	35636355	2090	2090	2090	2090	0
392	20230714	143700	35636355	2090	2090	2090	2090	0
393	20230714	143600	35636355	2090	2090	2090	2090	0
394	20230714	143500	35636355	2090	2090	2090	2090	0
395	20230714	143400	35636355	2090	2090	2090	2090	0
396	20230714	143300	35636355	2090	2090	2090	2090	0
397	20230714	143200	35636355	2090	2090	2090	2090	0
398	20230714	143100	35636355	2090	2090	2090	2090	0
399	20230714	143000	35636355	2090	2090	2090	2090	0
400	20230714	142900	35636355	2090	2090	2090	2090	0
401	20230714	142800	35636355	2090	2090	2090	2090	3905
402	20230714	142700	27474905	2095	2095	2095	2095	0
403	20230714	142600	27474905	2095	2095	2095	2095	0
404	20230714	142500	27474905	2095	2095	2095	2095	0
405	20230714	142400	27474905	2095	2095	2095	2095	0
406	20230714	142300	27474905	2095	2095	2095	2095	0
407	20230714	142200	27474905	2095	2095	2095	2095	0
408	20230714	142100	27474905	2095	2095	2095	2095	0
409	20230714	142000	27474905	2095	2095	2095	2095	0
410	20230714	141900	27474905	2095	2090	2095	2090	36
411	20230714	141800	27399615	2095	2095	2095	2095	0
412	20230714	141700	27399615	2095	2095	2095	2095	0
413	20230714	141600	27399615	2095	2095	2095	2095	0
414	20230714	141500	27399615	2095	2095	2095	2095	0
415	20230714	141400	27399615	2095	2095	2095	2095	0
416	20230714	141300	27399615	2095	2095	2095	2095	0
417	20230714	141200	27399615	2095	2095	2095	2095	0
418	20230714	141100	27399615	2095	2095	2095	2095	0
419	20230714	141000	27399615	2095	2095	2095	2095	0
420	20230714	140900	27399615	2095	2095	2095	2095	0
421	20230714	140800	27399615	2095	2095	2095	2095	0
422	20230714	140700	27399615	2095	2095	2095	2095	0
423	20230714	140600	27399615	2095	2095	2095	2095	0
424	20230714	140500	27399615	2095	2095	2095	2095	0
425	20230714	140400	27399615	2095	2095	2095	2095	0
426	20230714	140300	27399615	2095	2095	2095	2095	0
427	20230714	140200	27399615	2095	2095	2095	2095	0
428	20230714	140100	27399615	2095	2095	2095	2095	0
429	20230714	140000	27399615	2095	2095	2095	2095	0
430	20230714	135900	27399615	2095	2095	2095	2095	0
431	20230714	135800	27399615	2095	2095	2095	2095	0
432	20230714	135700	27399615	2095	2095	2095	2095	0
433	20230714	135600	27399615	2095	2095	2095	2095	0
434	20230714	135500	27399615	2095	2095	2095	2095	0
435	20230714	135400	27399615	2095	2095	2095	2095	0
436	20230714	135300	27399615	2095	2095	2095	2095	0
437	20230714	135200	27399615	2095	2095	2095	2095	20
438	20230714	135100	27357715	2095	2095	2095	2095	0
439	20230714	135000	27357715	2095	2095	2095	2095	0
440	20230714	134900	27357715	2095	2095	2095	2095	0
441	20230714	134800	27357715	2095	2095	2095	2095	0
442	20230714	134700	27357715	2095	2095	2095	2095	0
443	20230714	134600	27357715	2095	2095	2095	2095	0
444	20230714	134500	27357715	2095	2095	2095	2095	0
445	20230714	134400	27357715	2095	2095	2095	2095	0
446	20230714	134300	27357715	2095	2095	2095	2095	0
447	20230714	134200	27357715	2095	2095	2095	2095	0
448	20230714	134100	27357715	2095	2095	2095	2095	0
449	20230714	134000	27357715	2095	2095	2095	2095	0
450	20230714	133900	27357715	2095	2095	2095	2095	0
451	20230714	133800	27357715	2095	2095	2095	2095	0
452	20230714	133700	27357715	2095	2095	2095	2095	0
453	20230714	133600	27357715	2095	2095	2095	2095	0
454	20230714	133500	27357715	2095	2095	2095	2095	0
455	20230714	133400	27357715	2095	2095	2095	2095	0
456	20230714	133300	27357715	2095	2095	2095	2095	0
457	20230714	133200	27357715	2095	2095	2095	2095	0
458	20230714	133100	27357715	2095	2095	2095	2095	0
459	20230714	133000	27357715	2095	2095	2095	2095	0
460	20230714	132900	27357715	2095	2095	2095	2095	0
461	20230714	132800	27357715	2095	2095	2095	2095	0
462	20230714	132700	27357715	2095	2095	2095	2095	10
463	20230714	132600	27336765	2090	2090	2090	2090	3500
464	20230714	132500	20021765	2090	2090	2090	2090	589
465	20230714	132400	18790755	2090	2090	2090	2090	0
466	20230714	132300	18790755	2090	2090	2090	2090	0
467	20230714	132200	18790755	2090	2090	2090	2090	0
468	20230714	132100	18790755	2090	2090	2090	2090	0
469	20230714	132000	18790755	2090	2090	2090	2090	0
470	20230714	131900	18790755	2090	2090	2090	2090	0
471	20230714	131800	18790755	2090	2090	2090	2090	1
472	20230714	131700	18788665	2090	2090	2090	2090	0
473	20230714	131600	18788665	2090	2090	2090	2090	0
474	20230714	131500	18788665	2090	2090	2090	2090	0
475	20230714	131400	18788665	2090	2090	2090	2090	1
476	20230714	131300	18786575	2095	2095	2095	2095	0
477	20230714	131200	18786575	2095	2095	2095	2095	0
478	20230714	131100	18786575	2095	2095	2095	2095	0
479	20230714	131000	18786575	2095	2095	2095	2095	0
480	20230714	130900	18786575	2095	2095	2095	2095	0
481	20230714	130800	18786575	2095	2095	2095	2095	0
482	20230714	130700	18786575	2095	2095	2095	2095	0
483	20230714	130600	18786575	2095	2095	2095	2095	0
484	20230714	130500	18786575	2095	2095	2095	2095	0
485	20230714	130400	18786575	2095	2095	2095	2095	0
486	20230714	130300	18786575	2095	2095	2095	2095	0
487	20230714	130200	18786575	2095	2095	2095	2095	0
488	20230714	130100	18786575	2095	2095	2095	2095	0
489	20230714	130000	18786575	2095	2095	2095	2095	0
490	20230714	125900	18786575	2095	2095	2095	2095	0
491	20230714	125800	18786575	2095	2095	2095	2095	0
492	20230714	125700	18786575	2095	2095	2095	2095	0
493	20230714	125600	18786575	2095	2095	2095	2095	0
494	20230714	125500	18786575	2095	2095	2095	2095	477
495	20230714	125400	17787260	2095	2095	2095	2095	0
496	20230714	125300	17787260	2095	2095	2095	2095	0
497	20230714	125200	17787260	2095	2095	2095	2095	0
498	20230714	125100	17787260	2095	2095	2095	2095	0
499	20230714	125000	17787260	2095	2095	2095	2095	0
500	20230714	124900	17787260	2095	2095	2095	2095	0
501	20230714	124800	17787260	2095	2095	2095	2095	0
502	20230714	124700	17787260	2095	2095	2095	2095	0
503	20230714	124600	17787260	2095	2095	2095	2095	0
504	20230714	124500	17787260	2095	2095	2095	2095	0
505	20230714	124400	17787260	2095	2095	2095	2095	0
506	20230714	124300	17787260	2095	2095	2095	2095	0
507	20230714	124200	17787260	2095	2095	2095	2095	0
508	20230714	124100	17787260	2095	2095	2095	2095	0
509	20230714	124000	17787260	2095	2095	2095	2095	0
510	20230714	123900	17787260	2095	2095	2095	2095	0
511	20230714	123800	17787260	2095	2095	2095	2095	0
512	20230714	123700	17787260	2095	2095	2095	2095	0
513	20230714	123600	17787260	2095	2095	2095	2095	0
514	20230714	123500	17787260	2095	2095	2095	2095	0
515	20230714	123400	17787260	2095	2095	2095	2095	0
516	20230714	123300	17787260	2095	2095	2095	2095	0
517	20230714	123200	17787260	2095	2095	2095	2095	0
518	20230714	123100	17787260	2095	2095	2095	2095	0
519	20230714	123000	17787260	2095	2095	2095	2095	0
520	20230714	122900	17787260	2095	2095	2095	2095	0
521	20230714	122800	17787260	2095	2095	2095	2095	0
522	20230714	122700	17787260	2095	2095	2095	2095	0
523	20230714	122600	17787260	2095	2095	2095	2095	0
524	20230714	122500	17787260	2095	2095	2095	2095	0
525	20230714	122400	17787260	2095	2095	2095	2095	0
526	20230714	122300	17787260	2095	2095	2095	2095	0
527	20230714	122200	17787260	2095	2095	2095	2095	0
528	20230714	122100	17787260	2095	2095	2095	2095	0
529	20230714	122000	17787260	2095	2095	2095	2095	0
530	20230714	121900	17787260	2095	2095	2095	2095	0
531	20230714	121800	17787260	2095	2095	2095	2095	0
532	20230714	121700	17787260	2095	2095	2095	2095	0
533	20230714	121600	17787260	2095	2095	2095	2095	0
534	20230714	121500	17787260	2095	2095	2095	2095	0
535	20230714	121400	17787260	2095	2095	2095	2095	0
536	20230714	121300	17787260	2095	2095	2095	2095	0
537	20230714	121200	17787260	2095	2095	2095	2095	0
538	20230714	121100	17787260	2095	2095	2095	2095	0
539	20230714	121000	17787260	2095	2095	2095	2095	0
540	20230714	120900	17787260	2095	2095	2095	2095	0
541	20230714	120800	17787260	2095	2095	2095	2095	0
542	20230714	120700	17787260	2095	2095	2095	2095	0
543	20230714	120600	17787260	2095	2095	2095	2095	0
544	20230714	120500	17787260	2095	2095	2095	2095	0
545	20230714	120400	17787260	2095	2095	2095	2095	0
546	20230714	120300	17787260	2095	2095	2095	2095	0
547	20230714	120200	17787260	2095	2095	2095	2095	0
548	20230714	120100	17787260	2095	2095	2095	2095	0
549	20230714	120000	17787260	2095	2095	2095	2095	0
550	20230714	115900	17787260	2095	2095	2095	2095	0
551	20230714	115800	17787260	2095	2095	2095	2095	0
552	20230714	115700	17787260	2095	2095	2095	2095	0
553	20230714	115600	17787260	2095	2095	2095	2095	0
554	20230714	115500	17787260	2095	2095	2095	2095	0
555	20230714	115400	17787260	2095	2095	2095	2095	0
556	20230714	115300	17787260	2095	2095	2095	2095	0
557	20230714	115200	17787260	2095	2095	2095	2095	0
558	20230714	115100	17787260	2095	2095	2095	2095	0
559	20230714	115000	17787260	2095	2095	2095	2095	0
560	20230714	114900	17787260	2095	2095	2095	2095	0
561	20230714	114800	17787260	2095	2095	2095	2095	0
562	20230714	114700	17787260	2095	2095	2095	2095	0
563	20230714	114600	17787260	2095	2095	2095	2095	0
564	20230714	114500	17787260	2095	2095	2095	2095	0
565	20230714	114400	17787260	2095	2095	2095	2095	0
566	20230714	114300	17787260	2095	2095	2095	2095	0
567	20230714	114200	17787260	2095	2095	2095	2095	0
568	20230714	114100	17787260	2095	2095	2095	2095	0
569	20230714	114000	17787260	2095	2095	2095	2095	0
570	20230714	113900	17787260	2095	2095	2095	2095	0
571	20230714	113800	17787260	2095	2095	2095	2095	0
572	20230714	113700	17787260	2095	2095	2095	2095	0
573	20230714	113600	17787260	2095	2095	2095	2095	0
574	20230714	113500	17787260	2095	2095	2095	2095	0
575	20230714	113400	17787260	2095	2095	2095	2095	0
576	20230714	113300	17787260	2095	2095	2095	2095	0
577	20230714	113200	17787260	2095	2095	2095	2095	0
578	20230714	113100	17787260	2095	2095	2095	2095	0
579	20230714	113000	17787260	2095	2095	2095	2095	0
580	20230714	112900	17787260	2095	2095	2095	2095	0
581	20230714	112800	17787260	2095	2095	2095	2095	0
582	20230714	112700	17787260	2095	2095	2095	2095	0
583	20230714	112600	17787260	2095	2095	2095	2095	1
584	20230714	112500	17785165	2095	2085	2095	2085	1012
585	20230714	112400	15675045	2095	2095	2095	2095	10
586	20230714	112300	15654095	2085	2090	2090	2085	2018
587	20230714	112200	11446460	2095	2095	2095	2095	0
588	20230714	112100	11446460	2095	2095	2095	2095	0
589	20230714	112000	11446460	2095	2095	2095	2095	0
590	20230714	111900	11446460	2095	2095	2095	2095	0
591	20230714	111800	11446460	2095	2095	2095	2095	2
592	20230714	111700	11442270	2100	2100	2100	2100	0
593	20230714	111600	11442270	2100	2100	2100	2100	0
594	20230714	111500	11442270	2100	2100	2100	2100	0
595	20230714	111400	11442270	2100	2100	2100	2100	0
596	20230714	111300	11442270	2100	2100	2100	2100	0
597	20230714	111200	11442270	2100	2100	2100	2100	0
598	20230714	111100	11442270	2100	2100	2100	2100	0
599	20230714	111000	11442270	2100	2100	2100	2100	0
600	20230714	110900	11442270	2100	2100	2100	2100	0
601	20230714	110800	11442270	2100	2100	2100	2100	0
602	20230714	110700	11442270	2100	2100	2100	2100	0
603	20230714	110600	11442270	2100	2100	2100	2100	0
604	20230714	110500	11442270	2100	2100	2100	2100	0
605	20230714	110400	11442270	2100	2100	2100	2100	0
606	20230714	110300	11442270	2100	2100	2100	2100	0
607	20230714	110200	11442270	2100	2100	2100	2100	0
608	20230714	110100	11442270	2100	2100	2100	2100	0
609	20230714	110000	11442270	2100	2100	2100	2100	0
610	20230714	105900	11442270	2100	2100	2100	2100	0
611	20230714	105800	11442270	2100	2100	2100	2100	0
612	20230714	105700	11442270	2100	2100	2100	2100	0
613	20230714	105600	11442270	2100	2100	2100	2100	0
614	20230714	105500	11442270	2100	2100	2100	2100	0
615	20230714	105400	11442270	2100	2100	2100	2100	0
616	20230714	105300	11442270	2100	2100	2100	2100	0
617	20230714	105200	11442270	2100	2100	2100	2100	0
618	20230714	105100	11442270	2100	2100	2100	2100	0
619	20230714	105000	11442270	2100	2100	2100	2100	0
620	20230714	104900	11442270	2100	2100	2100	2100	0
621	20230714	104800	11442270	2100	2100	2100	2100	0
622	20230714	104700	11442270	2100	2100	2100	2100	0
623	20230714	104600	11442270	2100	2100	2100	2100	0
624	20230714	104500	11442270	2100	2100	2100	2100	0
625	20230714	104400	11442270	2100	2100	2100	2100	0
626	20230714	104300	11442270	2100	2100	2100	2100	0
627	20230714	104200	11442270	2100	2100	2100	2100	0
628	20230714	104100	11442270	2100	2100	2100	2100	0
629	20230714	104000	11442270	2100	2100	2100	2100	0
630	20230714	103900	11442270	2100	2100	2100	2100	0
631	20230714	103800	11442270	2100	2100	2100	2100	0
632	20230714	103700	11442270	2100	2100	2100	2100	0
633	20230714	103600	11442270	2100	2100	2100	2100	0
634	20230714	103500	11442270	2100	2100	2100	2100	0
635	20230714	103400	11442270	2100	2100	2100	2100	0
636	20230714	103300	11442270	2100	2100	2100	2100	0
637	20230714	103200	11442270	2100	2100	2100	2100	0
638	20230714	103100	11442270	2100	2100	2100	2100	0
639	20230714	103000	11442270	2100	2100	2100	2100	0
640	20230714	102900	11442270	2100	2100	2100	2100	0
641	20230714	102800	11442270	2100	2100	2100	2100	0
642	20230714	102700	11442270	2100	2100	2100	2100	0
643	20230714	102600	11442270	2100	2100	2100	2100	0
644	20230714	102500	11442270	2100	2100	2100	2100	0
645	20230714	102400	11442270	2100	2100	2100	2100	0
646	20230714	102300	11442270	2100	2100	2100	2100	0
647	20230714	102200	11442270	2100	2100	2100	2100	0
648	20230714	102100	11442270	2100	2100	2100	2100	0
649	20230714	102000	11442270	2100	2100	2100	2100	0
650	20230714	101900	11442270	2100	2100	2100	2100	0
651	20230714	101800	11442270	2100	2100	2100	2100	0
652	20230714	101700	11442270	2100	2100	2100	2100	0
653	20230714	101600	11442270	2100	2100	2100	2100	0
654	20230714	101500	11442270	2100	2100	2100	2100	0
655	20230714	101400	11442270	2100	2100	2100	2100	0
656	20230714	101300	11442270	2100	2100	2100	2100	0
657	20230714	101200	11442270	2100	2100	2100	2100	0
658	20230714	101100	11442270	2100	2100	2100	2100	0
659	20230714	101000	11442270	2100	2100	2100	2100	0
660	20230714	100900	11442270	2100	2100	2100	2100	0
661	20230714	100800	11442270	2100	2100	2100	2100	0
662	20230714	100700	11442270	2100	2100	2100	2100	0
663	20230714	100600	11442270	2100	2100	2100	2100	0
664	20230714	100500	11442270	2100	2100	2100	2100	0
665	20230714	100400	11442270	2100	2100	2100	2100	0
666	20230714	100300	11442270	2100	2100	2100	2100	0
667	20230714	100200	11442270	2100	2100	2100	2100	0
668	20230714	100100	11442270	2100	2100	2100	2100	0
669	20230714	100000	11442270	2100	2100	2100	2100	0
670	20230714	095900	11442270	2100	2100	2100	2100	0
671	20230714	095800	11442270	2100	2100	2100	2100	0
672	20230714	095700	11442270	2100	2100	2100	2100	0
673	20230714	095600	11442270	2100	2100	2100	2100	0
674	20230714	095500	11442270	2100	2100	2100	2100	0
675	20230714	095400	11442270	2100	2100	2100	2100	0
676	20230714	095300	11442270	2100	2100	2100	2100	0
677	20230714	095200	11442270	2100	2100	2100	2100	0
678	20230714	095100	11442270	2100	2100	2100	2100	0
679	20230714	095000	11442270	2100	2085	2100	2080	929
680	20230714	094900	9509745	2100	2100	2100	2100	0
681	20230714	094800	9509745	2100	2100	2100	2100	0
682	20230714	094700	9509745	2100	2100	2100	2100	0
683	20230714	094600	9509745	2100	2100	2100	2100	0
684	20230714	094500	9509745	2100	2100	2100	2100	0
685	20230714	094400	9509745	2100	2100	2100	2100	0
686	20230714	094300	9509745	2100	2100	2100	2100	0
687	20230714	094200	9509745	2100	2100	2100	2100	0
688	20230714	094100	9509745	2100	2100	2100	2100	0
689	20230714	094000	9509745	2100	2100	2100	2100	0
690	20230714	093900	9509745	2100	2100	2100	2100	0
691	20230714	093800	9509745	2100	2100	2100	2100	0
692	20230714	093700	9509745	2100	2100	2100	2100	0
693	20230714	093600	9509745	2100	2100	2100	2100	0
694	20230714	093500	9509745	2100	2100	2100	2100	2
695	20230714	093400	9505545	2105	2105	2105	2105	0
696	20230714	093300	9505545	2105	2105	2105	2105	0
697	20230714	093200	9505545	2105	2105	2105	2105	0
698	20230714	093100	9505545	2105	2105	2105	2105	0
699	20230714	093000	9505545	2105	2105	2105	2105	0
700	20230714	092900	9505545	2105	2090	2105	2090	4000
701	20230714	092800	1128320	2090	2090	2090	2090	0
702	20230714	092700	1128320	2090	2090	2090	2090	0
703	20230714	092600	1128320	2090	2090	2090	2090	0
704	20230714	092500	1128320	2090	2090	2090	2090	0
705	20230714	092400	1128320	2090	2090	2090	2090	0
706	20230714	092300	1128320	2090	2090	2090	2090	0
707	20230714	092200	1128320	2090	2090	2090	2090	0
708	20230714	092100	1128320	2090	2090	2090	2090	0
709	20230714	092000	1128320	2090	2090	2090	2090	0
710	20230714	091900	1128320	2090	2090	2090	2090	0
711	20230714	091800	1128320	2090	2090	2090	2090	0
712	20230714	091700	1128320	2090	2090	2090	2090	0
713	20230714	091600	1128320	2090	2090	2090	2090	0
714	20230714	091500	1128320	2090	2090	2090	2090	500
715	20230714	091400	83320	2090	2090	2090	2090	0
716	20230714	091300	83320	2090	2090	2090	2090	0
717	20230714	091200	83320	2090	2090	2090	2090	0
718	20230714	091100	83320	2090	2090	2090	2090	0
719	20230714	091000	83320	2090	2090	2090	2090	0
720	20230714	090900	83320	2090	2090	2090	2090	0
721	20230714	090800	83320	2090	2090	2090	2090	0
722	20230714	090700	83320	2090	2090	2090	2090	10
723	20230714	090600	62420	2080	2080	2080	2080	27
724	20230714	090500	6260	2090	2090	2090	2090	0
725	20230714	090400	6260	2090	2090	2090	2090	0
726	20230714	090300	6260	2090	2090	2090	2090	1
727	20230714	090200	4170	2085	2085	2085	2085	0
728	20230714	090100	4170	2085	2085	2085	2085	0
729	20230714	090000	4170	2085	2085	2085	2085	2