KissMeData/425290/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	210800	87976270	3000	3000	3000	3000	2155
3	20230713	210700	87976270	3000	3000	3000	3000	0
4	20230713	210600	87976270	3000	3000	3000	3000	0
5	20230713	210500	87976270	3000	3000	3000	3000	0
6	20230713	210400	87976270	3000	3000	3000	3000	0
7	20230713	210300	87976270	3000	3000	3000	3000	0
8	20230713	210200	87976270	3000	3000	3000	3000	0
9	20230713	210100	87976270	3000	3000	3000	3000	0
10	20230713	210000	87976270	3000	3000	3000	3000	0
11	20230713	205900	87976270	3000	3000	3000	3000	0
12	20230713	205800	87976270	3000	3000	3000	3000	0
13	20230713	205700	87976270	3000	3000	3000	3000	0
14	20230713	205600	87976270	3000	3000	3000	3000	0
15	20230713	205500	87976270	3000	3000	3000	3000	0
16	20230713	205400	87976270	3000	3000	3000	3000	0
17	20230713	205300	87976270	3000	3000	3000	3000	0
18	20230713	205200	87976270	3000	3000	3000	3000	0
19	20230713	205100	87976270	3000	3000	3000	3000	0
20	20230713	205000	87976270	3000	3000	3000	3000	0
21	20230713	204900	87976270	3000	3000	3000	3000	0
22	20230713	204800	87976270	3000	3000	3000	3000	0
23	20230713	204700	87976270	3000	3000	3000	3000	0
24	20230713	204600	87976270	3000	3000	3000	3000	0
25	20230713	204500	87976270	3000	3000	3000	3000	0
26	20230713	204400	87976270	3000	3000	3000	3000	0
27	20230713	204300	87976270	3000	3000	3000	3000	0
28	20230713	204200	87976270	3000	3000	3000	3000	0
29	20230713	204100	87976270	3000	3000	3000	3000	0
30	20230713	204000	87976270	3000	3000	3000	3000	0
31	20230713	203900	87976270	3000	3000	3000	3000	0
32	20230713	203800	87976270	3000	3000	3000	3000	2155
33	20230713	203700	87976270	3000	3000	3000	3000	0
34	20230713	203600	87976270	3000	3000	3000	3000	0
35	20230713	203500	87976270	3000	3000	3000	3000	0
36	20230713	203400	87976270	3000	3000	3000	3000	0
37	20230713	203300	87976270	3000	3000	3000	3000	0
38	20230713	203200	87976270	3000	3000	3000	3000	0
39	20230713	203100	87976270	3000	3000	3000	3000	0
40	20230713	203000	87976270	3000	3000	3000	3000	0
41	20230713	202900	87976270	3000	3000	3000	3000	0
42	20230713	202800	87976270	3000	3000	3000	3000	0
43	20230713	202700	87976270	3000	3000	3000	3000	0
44	20230713	202600	87976270	3000	3000	3000	3000	0
45	20230713	202500	87976270	3000	3000	3000	3000	0
46	20230713	202400	87976270	3000	3000	3000	3000	0
47	20230713	202300	87976270	3000	3000	3000	3000	0
48	20230713	202200	87976270	3000	3000	3000	3000	0
49	20230713	202100	87976270	3000	3000	3000	3000	0
50	20230713	202000	87976270	3000	3000	3000	3000	0
51	20230713	201900	87976270	3000	3000	3000	3000	0
52	20230713	201800	87976270	3000	3000	3000	3000	0
53	20230713	201700	87976270	3000	3000	3000	3000	0
54	20230713	201600	87976270	3000	3000	3000	3000	0
55	20230713	201500	87976270	3000	3000	3000	3000	0
56	20230713	201400	87976270	3000	3000	3000	3000	0
57	20230713	201300	87976270	3000	3000	3000	3000	0
58	20230713	201200	87976270	3000	3000	3000	3000	0
59	20230713	201100	87976270	3000	3000	3000	3000	0
60	20230713	201000	87976270	3000	3000	3000	3000	0
61	20230713	200900	87976270	3000	3000	3000	3000	0
62	20230713	200800	87976270	3000	3000	3000	3000	2155
63	20230713	200700	87976270	3000	3000	3000	3000	0
64	20230713	200600	87976270	3000	3000	3000	3000	0
65	20230713	200500	87976270	3000	3000	3000	3000	0
66	20230713	200400	87976270	3000	3000	3000	3000	0
67	20230713	200300	87976270	3000	3000	3000	3000	0
68	20230713	200200	87976270	3000	3000	3000	3000	0
69	20230713	200100	87976270	3000	3000	3000	3000	0
70	20230713	200000	87976270	3000	3000	3000	3000	0
71	20230713	195900	87976270	3000	3000	3000	3000	0
72	20230713	195800	87976270	3000	3000	3000	3000	0
73	20230713	195700	87976270	3000	3000	3000	3000	0
74	20230713	195600	87976270	3000	3000	3000	3000	0
75	20230713	195500	87976270	3000	3000	3000	3000	0
76	20230713	195400	87976270	3000	3000	3000	3000	0
77	20230713	195300	87976270	3000	3000	3000	3000	0
78	20230713	195200	87976270	3000	3000	3000	3000	0
79	20230713	195100	87976270	3000	3000	3000	3000	0
80	20230713	195000	87976270	3000	3000	3000	3000	0
81	20230713	194900	87976270	3000	3000	3000	3000	0
82	20230713	194800	87976270	3000	3000	3000	3000	0
83	20230713	194700	87976270	3000	3000	3000	3000	0
84	20230713	194600	87976270	3000	3000	3000	3000	0
85	20230713	194500	87976270	3000	3000	3000	3000	0
86	20230713	194400	87976270	3000	3000	3000	3000	0
87	20230713	194300	87976270	3000	3000	3000	3000	0
88	20230713	194200	87976270	3000	3000	3000	3000	0
89	20230713	194100	87976270	3000	3000	3000	3000	0
90	20230713	194000	87976270	3000	3000	3000	3000	0
91	20230713	193900	87976270	3000	3000	3000	3000	0
92	20230713	193800	87976270	3000	3000	3000	3000	2155
93	20230713	193700	87976270	3000	3000	3000	3000	0
94	20230713	193600	87976270	3000	3000	3000	3000	0
95	20230713	193500	87976270	3000	3000	3000	3000	0
96	20230713	193400	87976270	3000	3000	3000	3000	0
97	20230713	193300	87976270	3000	3000	3000	3000	0
98	20230713	193200	87976270	3000	3000	3000	3000	0
99	20230713	193100	87976270	3000	3000	3000	3000	0
100	20230713	193000	87976270	3000	3000	3000	3000	0
101	20230713	192900	87976270	3000	3000	3000	3000	0
102	20230713	192800	87976270	3000	3000	3000	3000	0
103	20230713	192700	87976270	3000	3000	3000	3000	0
104	20230713	192600	87976270	3000	3000	3000	3000	0
105	20230713	192500	87976270	3000	3000	3000	3000	0
106	20230713	192400	87976270	3000	3000	3000	3000	0
107	20230713	192300	87976270	3000	3000	3000	3000	0
108	20230713	192200	87976270	3000	3000	3000	3000	0
109	20230713	192100	87976270	3000	3000	3000	3000	0
110	20230713	192000	87976270	3000	3000	3000	3000	0
111	20230713	191900	87976270	3000	3000	3000	3000	0
112	20230713	191800	87976270	3000	3000	3000	3000	0
113	20230713	191700	87976270	3000	3000	3000	3000	0
114	20230713	191600	87976270	3000	3000	3000	3000	0
115	20230713	191500	87976270	3000	3000	3000	3000	0
116	20230713	191400	87976270	3000	3000	3000	3000	0
117	20230713	191300	87976270	3000	3000	3000	3000	0
118	20230713	191200	87976270	3000	3000	3000	3000	0
119	20230713	191100	87976270	3000	3000	3000	3000	0
120	20230713	191000	87976270	3000	3000	3000	3000	0
121	20230713	190900	87976270	3000	3000	3000	3000	0
122	20230713	190800	87976270	3000	3000	3000	3000	2155
123	20230713	190700	87976270	3000	3000	3000	3000	0
124	20230713	190600	87976270	3000	3000	3000	3000	0
125	20230713	190500	87976270	3000	3000	3000	3000	0
126	20230713	190400	87976270	3000	3000	3000	3000	0
127	20230713	190300	87976270	3000	3000	3000	3000	0
128	20230713	190200	87976270	3000	3000	3000	3000	0
129	20230713	190100	87976270	3000	3000	3000	3000	0
130	20230713	190000	87976270	3000	3000	3000	3000	0
131	20230713	185900	87976270	3000	3000	3000	3000	0
132	20230713	185800	87976270	3000	3000	3000	3000	0
133	20230713	185700	87976270	3000	3000	3000	3000	0
134	20230713	185600	87976270	3000	3000	3000	3000	0
135	20230713	185500	87976270	3000	3000	3000	3000	0
136	20230713	185400	87976270	3000	3000	3000	3000	0
137	20230713	185300	87976270	3000	3000	3000	3000	0
138	20230713	185200	87976270	3000	3000	3000	3000	0
139	20230713	185100	87976270	3000	3000	3000	3000	0
140	20230713	185000	87976270	3000	3000	3000	3000	0
141	20230713	184900	87976270	3000	3000	3000	3000	0
142	20230713	184800	87976270	3000	3000	3000	3000	0
143	20230713	184700	87976270	3000	3000	3000	3000	0
144	20230713	184600	87976270	3000	3000	3000	3000	0
145	20230713	184500	87976270	3000	3000	3000	3000	0
146	20230713	184400	87976270	3000	3000	3000	3000	0
147	20230713	184300	87976270	3000	3000	3000	3000	0
148	20230713	184200	87976270	3000	3000	3000	3000	0
149	20230713	184100	87976270	3000	3000	3000	3000	0
150	20230713	184000	87976270	3000	3000	3000	3000	0
151	20230713	183900	87976270	3000	3000	3000	3000	0
152	20230713	183800	87976270	3000	3000	3000	3000	2155
153	20230713	183700	87976270	3000	3000	3000	3000	0
154	20230713	183600	87976270	3000	3000	3000	3000	0
155	20230713	183500	87976270	3000	3000	3000	3000	0
156	20230713	183400	87976270	3000	3000	3000	3000	0
157	20230713	183300	87976270	3000	3000	3000	3000	0
158	20230713	183200	87976270	3000	3000	3000	3000	0
159	20230713	183100	87976270	3000	3000	3000	3000	0
160	20230713	183000	87976270	3000	3000	3000	3000	0
161	20230713	182900	87976270	3000	3000	3000	3000	0
162	20230713	182800	87976270	3000	3000	3000	3000	0
163	20230713	182700	87976270	3000	3000	3000	3000	0
164	20230713	182600	87976270	3000	3000	3000	3000	0
165	20230713	182500	87976270	3000	3000	3000	3000	0
166	20230713	182400	87976270	3000	3000	3000	3000	0
167	20230713	182300	87976270	3000	3000	3000	3000	0
168	20230713	182200	87976270	3000	3000	3000	3000	0
169	20230713	182100	87976270	3000	3000	3000	3000	0
170	20230713	182000	87976270	3000	3000	3000	3000	0
171	20230713	181900	87976270	3000	3000	3000	3000	0
172	20230713	181800	87976270	3000	3000	3000	3000	0
173	20230713	181700	87976270	3000	3000	3000	3000	0
174	20230713	181600	87976270	3000	3000	3000	3000	0
175	20230713	181500	87976270	3000	3000	3000	3000	0
176	20230713	181400	87976270	3000	3000	3000	3000	0
177	20230713	181300	87976270	3000	3000	3000	3000	0
178	20230713	181200	87976270	3000	3000	3000	3000	0
179	20230713	181100	87976270	3000	3000	3000	3000	0
180	20230713	181000	87976270	3000	3000	3000	3000	0
181	20230713	180900	87976270	3000	3000	3000	3000	0
182	20230713	180800	87976270	3000	3000	3000	3000	2155
183	20230713	180700	87976270	3000	3000	3000	3000	0
184	20230713	180600	87976270	3000	3000	3000	3000	0
185	20230713	180500	87976270	3000	3000	3000	3000	0
186	20230713	180400	87976270	3000	3000	3000	3000	0
187	20230713	180300	87976270	3000	3000	3000	3000	0
188	20230713	180200	87976270	3000	3000	3000	3000	0
189	20230713	180100	87976270	3000	3000	3000	3000	0
190	20230713	180000	87976270	3000	3000	3000	3000	0
191	20230713	175900	87976270	3000	3000	3000	3000	0
192	20230713	175800	87976270	3000	3000	3000	3000	0
193	20230713	175700	87976270	3000	3000	3000	3000	0
194	20230713	175600	87976270	3000	3000	3000	3000	0
195	20230713	175500	87976270	3000	3000	3000	3000	0
196	20230713	175400	87976270	3000	3000	3000	3000	0
197	20230713	175300	87976270	3000	3000	3000	3000	0
198	20230713	175200	87976270	3000	3000	3000	3000	0
199	20230713	175100	87976270	3000	3000	3000	3000	0
200	20230713	175000	87976270	3000	3000	3000	3000	0
201	20230713	174900	87976270	3000	3000	3000	3000	0
202	20230713	174800	87976270	3000	3000	3000	3000	0
203	20230713	174700	87976270	3000	3000	3000	3000	0
204	20230713	174600	87976270	3000	3000	3000	3000	0
205	20230713	174500	87976270	3000	3000	3000	3000	0
206	20230713	174400	87976270	3000	3000	3000	3000	0
207	20230713	174300	87976270	3000	3000	3000	3000	0
208	20230713	174200	87976270	3000	3000	3000	3000	0
209	20230713	174100	87976270	3000	3000	3000	3000	0
210	20230713	174000	87976270	3000	3000	3000	3000	0
211	20230713	173900	87976270	3000	3000	3000	3000	0
212	20230713	173800	87976270	3000	3000	3000	3000	2155
213	20230713	173700	87976270	3000	3000	3000	3000	0
214	20230713	173600	87976270	3000	3000	3000	3000	0
215	20230713	173500	87976270	3000	3000	3000	3000	0
216	20230713	173400	87976270	3000	3000	3000	3000	0
217	20230713	173300	87976270	3000	3000	3000	3000	0
218	20230713	173200	87976270	3000	3000	3000	3000	0
219	20230713	173100	87976270	3000	3000	3000	3000	0
220	20230713	173000	87976270	3000	3000	3000	3000	0
221	20230713	172900	87976270	3000	3000	3000	3000	0
222	20230713	172800	87976270	3000	3000	3000	3000	0
223	20230713	172700	87976270	3000	3000	3000	3000	0
224	20230713	172600	87976270	3000	3000	3000	3000	0
225	20230713	172500	87976270	3000	3000	3000	3000	0
226	20230713	172400	87976270	3000	3000	3000	3000	0
227	20230713	172300	87976270	3000	3000	3000	3000	0
228	20230713	172200	87976270	3000	3000	3000	3000	0
229	20230713	172100	87976270	3000	3000	3000	3000	0
230	20230713	172000	87976270	3000	3000	3000	3000	0
231	20230713	171900	87976270	3000	3000	3000	3000	0
232	20230713	171800	87976270	3000	3000	3000	3000	0
233	20230713	171700	87976270	3000	3000	3000	3000	0
234	20230713	171600	87976270	3000	3000	3000	3000	0
235	20230713	171500	87976270	3000	3000	3000	3000	0
236	20230713	171400	87976270	3000	3000	3000	3000	0
237	20230713	171300	87976270	3000	3000	3000	3000	0
238	20230713	171200	87976270	3000	3000	3000	3000	0
239	20230713	171100	87976270	3000	3000	3000	3000	0
240	20230713	171000	87976270	3000	3000	3000	3000	0
241	20230713	170900	87976270	3000	3000	3000	3000	0
242	20230713	170800	87976270	3000	3000	3000	3000	2155
243	20230713	170700	87976270	3000	3000	3000	3000	0
244	20230713	170600	87976270	3000	3000	3000	3000	0
245	20230713	170500	87976270	3000	3000	3000	3000	0
246	20230713	170400	87976270	3000	3000	3000	3000	0
247	20230713	170300	87976270	3000	3000	3000	3000	0
248	20230713	170200	87976270	3000	3000	3000	3000	0
249	20230713	170100	87976270	3000	3000	3000	3000	0
250	20230713	170000	87976270	3000	3000	3000	3000	0
251	20230713	165900	87976270	3000	3000	3000	3000	0
252	20230713	165800	87976270	3000	3000	3000	3000	0
253	20230713	165700	87976270	3000	3000	3000	3000	0
254	20230713	165600	87976270	3000	3000	3000	3000	0
255	20230713	165500	87976270	3000	3000	3000	3000	0
256	20230713	165400	87976270	3000	3000	3000	3000	0
257	20230713	165300	87976270	3000	3000	3000	3000	0
258	20230713	165200	87976270	3000	3000	3000	3000	0
259	20230713	165100	87976270	3000	3000	3000	3000	0
260	20230713	165000	87976270	3000	3000	3000	3000	0
261	20230713	164900	87976270	3000	3000	3000	3000	0
262	20230713	164800	87976270	3000	3000	3000	3000	0
263	20230713	164700	87976270	3000	3000	3000	3000	0
264	20230713	164600	87976270	3000	3000	3000	3000	0
265	20230713	164500	87976270	3000	3000	3000	3000	0
266	20230713	164400	87976270	3000	3000	3000	3000	0
267	20230713	164300	87976270	3000	3000	3000	3000	0
268	20230713	164200	87976270	3000	3000	3000	3000	0
269	20230713	164100	87976270	3000	3000	3000	3000	0
270	20230713	164000	87976270	3000	3000	3000	3000	0
271	20230713	163900	87976270	3000	3000	3000	3000	0
272	20230713	163800	87976270	3000	3000	3000	3000	2155
273	20230713	163700	87976270	3000	3000	3000	3000	0
274	20230713	163600	87976270	3000	3000	3000	3000	0
275	20230713	163500	87976270	3000	3000	3000	3000	0
276	20230713	163400	87976270	3000	3000	3000	3000	0
277	20230713	163300	87976270	3000	3000	3000	3000	0
278	20230713	163200	87976270	3000	3000	3000	3000	0
279	20230713	163100	87976270	3000	3000	3000	3000	0
280	20230713	163000	87976270	3000	3000	3000	3000	0
281	20230713	162900	87976270	3000	3000	3000	3000	0
282	20230713	162800	87976270	3000	3000	3000	3000	0
283	20230713	162700	87976270	3000	3000	3000	3000	0
284	20230713	162600	87976270	3000	3000	3000	3000	0
285	20230713	162500	87976270	3000	3000	3000	3000	0
286	20230713	162400	87976270	3000	3000	3000	3000	0
287	20230713	162300	87976270	3000	3000	3000	3000	0
288	20230713	162200	87976270	3000	3000	3000	3000	0
289	20230713	162100	87976270	3000	3000	3000	3000	0
290	20230713	162000	87976270	3000	3000	3000	3000	0
291	20230713	161900	87976270	3000	3000	3000	3000	0
292	20230713	161800	87976270	3000	3000	3000	3000	0
293	20230713	161700	87976270	3000	3000	3000	3000	0
294	20230713	161600	87976270	3000	3000	3000	3000	0
295	20230713	161500	87976270	3000	3000	3000	3000	0
296	20230713	161400	87976270	3000	3000	3000	3000	0
297	20230713	161300	87976270	3000	3000	3000	3000	0
298	20230713	161200	87976270	3000	3000	3000	3000	0
299	20230713	161100	87976270	3000	3000	3000	3000	0
300	20230713	161000	87976270	3000	3000	3000	3000	0
301	20230713	160900	87976270	3000	3000	3000	3000	0
302	20230713	160800	87976270	3000	3000	3000	3000	2155
303	20230713	160700	87976270	3000	3000	3000	3000	0
304	20230713	160600	87976270	3000	3000	3000	3000	0
305	20230713	160500	87976270	3000	3000	3000	3000	0
306	20230713	160400	87976270	3000	3000	3000	3000	0
307	20230713	160300	87976270	3000	3000	3000	3000	0
308	20230713	160200	87976270	3000	3000	3000	3000	0
309	20230713	160100	87976270	3000	3000	3000	3000	0
310	20230713	160000	87976270	3000	3000	3000	3000	0
311	20230713	155900	87976270	3000	3000	3000	3000	0
312	20230713	155800	87976270	3000	3000	3000	3000	0
313	20230713	155700	87976270	3000	3000	3000	3000	0
314	20230713	155600	87976270	3000	3000	3000	3000	0
315	20230713	155500	87976270	3000	3000	3000	3000	0
316	20230713	155400	87976270	3000	3000	3000	3000	0
317	20230713	155300	87976270	3000	3000	3000	3000	0
318	20230713	155200	87976270	3000	3000	3000	3000	0
319	20230713	155100	87976270	3000	3000	3000	3000	0
320	20230713	155000	87976270	3000	3000	3000	3000	0
321	20230713	154900	87976270	3000	3000	3000	3000	0
322	20230713	154800	87976270	3000	3000	3000	3000	0
323	20230713	154700	87976270	3000	3000	3000	3000	0
324	20230713	154600	87976270	3000	3000	3000	3000	0
325	20230713	154500	87976270	3000	3000	3000	3000	0
326	20230713	154400	87976270	3000	3000	3000	3000	0
327	20230713	154300	87976270	3000	3000	3000	3000	0
328	20230713	154200	87976270	3000	3000	3000	3000	0
329	20230713	154100	87976270	3000	3000	3000	3000	0
330	20230713	154000	87976270	3000	3000	3000	3000	0
331	20230713	153900	87976270	3000	3000	3000	3000	0
332	20230713	153800	87976270	3000	3000	3000	3000	2155
333	20230713	153700	87976270	3000	3000	3000	3000	0
334	20230713	153600	87976270	3000	3000	3000	3000	0
335	20230713	153500	87976270	3000	3000	3000	3000	0
336	20230713	153400	87976270	3000	3000	3000	3000	0
337	20230713	153300	87976270	3000	3000	3000	3000	0
338	20230713	153200	87976270	3000	3000	3000	3000	0
339	20230713	153100	87976270	3000	3000	3000	3000	0
340	20230713	153000	87976270	3000	3000	3000	3000	2155
341	20230713	152900	81511270	3000	3000	3000	3000	0
342	20230713	152800	81511270	3000	3000	3000	3000	0
343	20230713	152700	81511270	3000	3000	3000	3000	0
344	20230713	152600	81511270	3000	3000	3000	3000	0
345	20230713	152500	81511270	3000	3000	3000	3000	0
346	20230713	152400	81511270	3000	3000	3000	3000	0
347	20230713	152300	81511270	3000	3000	3000	3000	0
348	20230713	152200	81511270	3000	3000	3000	3000	0
349	20230713	152100	81511270	3000	3000	3000	3000	0
350	20230713	152000	81511270	3000	3000	3000	3000	0
351	20230713	151900	81511270	3000	3000	3000	3000	0
352	20230713	151800	81511270	3000	3000	3000	3000	0
353	20230713	151700	81511270	3000	3000	3000	3000	100
354	20230713	151600	81211270	3000	3000	3000	3000	0
355	20230713	151500	81211270	3000	3000	3000	3000	1
356	20230713	151400	81208270	3000	3000	3000	3000	0
357	20230713	151300	81208270	3000	3000	3000	3000	0
358	20230713	151200	81208270	3000	3000	3000	3000	0
359	20230713	151100	81208270	3000	2995	3000	2995	500
360	20230713	151000	79709040	2995	2990	2995	2990	56
361	20230713	150900	79541440	2990	2990	2995	2990	1147
362	20230713	150800	76107425	2990	2990	2990	2990	78
363	20230713	150700	75874205	2990	2985	2990	2985	1543
364	20230713	150600	71263350	2990	2990	2990	2990	0
365	20230713	150500	71263350	2990	2990	2990	2990	0
366	20230713	150400	71263350	2990	2990	2990	2990	20
367	20230713	150300	71203550	2990	2990	2990	2990	30
368	20230713	150200	71113850	2985	2985	2985	2985	0
369	20230713	150100	71113850	2985	2985	2985	2985	0
370	20230713	150000	71113850	2985	2985	2985	2985	0
371	20230713	145900	71113850	2985	2990	2990	2985	57
372	20230713	145800	70943700	2985	2985	2985	2985	240
373	20230713	145700	70227300	2985	2985	2985	2985	0
374	20230713	145600	70227300	2985	2985	2985	2985	309
375	20230713	145500	69304935	2985	2985	2985	2985	191
376	20230713	145400	68734800	2985	2985	2985	2985	0
377	20230713	145300	68734800	2985	2985	2985	2985	2
378	20230713	145200	68728830	2980	2980	2980	2980	0
379	20230713	145100	68728830	2980	2985	2985	2980	8
380	20230713	145000	68704955	2980	2980	2980	2980	0
381	20230713	144900	68704955	2980	2980	2980	2980	1
382	20230713	144800	68701975	2980	2980	2980	2980	0
383	20230713	144700	68701975	2980	2980	2980	2980	0
384	20230713	144600	68701975	2980	2980	2980	2980	10
385	20230713	144500	68672175	2980	2980	2980	2980	23
386	20230713	144400	68603635	2990	2990	2990	2990	0
387	20230713	144300	68603635	2990	2990	2990	2990	0
388	20230713	144200	68603635	2990	2990	2990	2990	0
389	20230713	144100	68603635	2990	2990	2990	2990	3
390	20230713	144000	68594665	2985	2985	2985	2985	0
391	20230713	143900	68594665	2985	2985	2985	2985	0
392	20230713	143800	68594665	2985	2985	2985	2985	0
393	20230713	143700	68594665	2985	2985	2985	2985	0
394	20230713	143600	68594665	2985	2985	2985	2985	30
395	20230713	143500	68505115	2985	2985	2985	2985	0
396	20230713	143400	68505115	2985	2985	2985	2985	0
397	20230713	143300	68505115	2985	2980	2985	2980	603
398	20230713	143200	66705170	2980	2980	2980	2980	4
399	20230713	143100	66693250	2980	2980	2980	2980	0
400	20230713	143000	66693250	2980	2980	2980	2980	0
401	20230713	142900	66693250	2980	2980	2980	2980	30
402	20230713	142800	66603850	2980	2980	2980	2980	0
403	20230713	142700	66603850	2980	2980	2980	2980	0
404	20230713	142600	66603850	2980	2980	2980	2980	3
405	20230713	142500	66594910	2980	2980	2980	2980	400
406	20230713	142400	65402910	2980	2980	2980	2980	0
407	20230713	142300	65402910	2980	2980	2980	2980	0
408	20230713	142200	65402910	2980	2980	2980	2980	0
409	20230713	142100	65402910	2980	2980	2980	2980	0
410	20230713	142000	65402910	2980	2980	2980	2980	0
411	20230713	141900	65402910	2980	2980	2980	2980	0
412	20230713	141800	65402910	2980	2980	2980	2980	0
413	20230713	141700	65402910	2980	2980	2980	2980	0
414	20230713	141600	65402910	2980	2980	2980	2980	0
415	20230713	141500	65402910	2980	2980	2980	2980	30
416	20230713	141400	65313510	2980	2980	2980	2980	0
417	20230713	141300	65313510	2980	2980	2980	2980	0
418	20230713	141200	65313510	2980	2980	2980	2980	0
419	20230713	141100	65313510	2980	2980	2980	2980	0
420	20230713	141000	65313510	2980	2980	2980	2980	0
421	20230713	140900	65313510	2980	2980	2980	2980	674
422	20230713	140800	63304990	2980	2980	2980	2980	16
423	20230713	140700	63257310	2980	2980	2980	2980	200
424	20230713	140600	62661310	2975	2975	2975	2975	0
425	20230713	140500	62661310	2975	2975	2975	2975	0
426	20230713	140400	62661310	2975	2975	2975	2975	100
427	20230713	140300	62363810	2985	2985	2985	2985	0
428	20230713	140200	62363810	2985	2985	2985	2985	0
429	20230713	140100	62363810	2985	2985	2985	2985	0
430	20230713	140000	62363810	2985	2985	2985	2985	0
431	20230713	135900	62363810	2985	2985	2985	2985	0
432	20230713	135800	62363810	2985	2985	2985	2985	0
433	20230713	135700	62363810	2985	2985	2985	2985	0
434	20230713	135600	62363810	2985	2985	2985	2985	0
435	20230713	135500	62363810	2985	2985	2985	2985	1
436	20230713	135400	62360825	2975	2975	2975	2975	0
437	20230713	135300	62360825	2975	2975	2975	2975	0
438	20230713	135200	62360825	2975	2975	2975	2975	0
439	20230713	135100	62360825	2975	2975	2975	2975	0
440	20230713	135000	62360825	2975	2975	2975	2975	0
441	20230713	134900	62360825	2975	2975	2975	2975	400
442	20230713	134800	61170825	2985	2985	2985	2985	0
443	20230713	134700	61170825	2985	2985	2985	2985	0
444	20230713	134600	61170825	2985	2985	2985	2985	0
445	20230713	134500	61170825	2985	2985	2985	2985	0
446	20230713	134400	61170825	2985	2985	2985	2985	0
447	20230713	134300	61170825	2985	2985	2985	2985	0
448	20230713	134200	61170825	2985	2985	2985	2985	0
449	20230713	134100	61170825	2985	2985	2985	2985	0
450	20230713	134000	61170825	2985	2985	2985	2985	353
451	20230713	133900	60117120	2985	2985	2985	2985	0
452	20230713	133800	60117120	2985	2985	2985	2985	0
453	20230713	133700	60117120	2985	2985	2985	2985	0
454	20230713	133600	60117120	2985	2985	2985	2985	0
455	20230713	133500	60117120	2985	2985	2985	2985	135
456	20230713	133400	59714145	2985	2985	2985	2985	0
457	20230713	133300	59714145	2985	2985	2985	2985	0
458	20230713	133200	59714145	2985	2985	2985	2985	1
459	20230713	133100	59711160	2980	2980	2980	2980	300
460	20230713	133000	58817160	2980	2980	2980	2980	0
461	20230713	132900	58817160	2980	2980	2980	2980	0
462	20230713	132800	58817160	2980	2980	2980	2980	0
463	20230713	132700	58817160	2980	2980	2980	2980	0
464	20230713	132600	58817160	2980	2980	2980	2980	0
465	20230713	132500	58817160	2980	2980	2980	2980	0
466	20230713	132400	58817160	2980	2980	2980	2980	0
467	20230713	132300	58817160	2980	2980	2980	2980	0
468	20230713	132200	58817160	2980	2980	2980	2980	30
469	20230713	132100	58727760	2980	2980	2980	2980	330
470	20230713	132000	57744360	2980	2980	2980	2980	0
471	20230713	131900	57744360	2980	2980	2980	2980	0
472	20230713	131800	57744360	2980	2980	2980	2980	0
473	20230713	131700	57744360	2980	2980	2980	2980	0
474	20230713	131600	57744360	2980	2980	2980	2980	0
475	20230713	131500	57744360	2980	2980	2980	2980	0
476	20230713	131400	57744360	2980	2980	2980	2980	800
477	20230713	131300	55360360	2975	2975	2975	2975	0
478	20230713	131200	55360360	2975	2975	2975	2975	0
479	20230713	131100	55360360	2975	2975	2975	2975	0
480	20230713	131000	55360360	2975	2975	2975	2975	0
481	20230713	130900	55360360	2975	2975	2975	2975	0
482	20230713	130800	55360360	2975	2975	2975	2975	0
483	20230713	130700	55360360	2975	2980	2980	2975	1000
484	20230713	130600	52382290	2980	2980	2980	2980	0
485	20230713	130500	52382290	2980	2980	2980	2980	0
486	20230713	130400	52382290	2980	2980	2980	2980	0
487	20230713	130300	52382290	2980	2980	2980	2980	0
488	20230713	130200	52382290	2980	2980	2980	2980	0
489	20230713	130100	52382290	2980	2980	2980	2980	0
490	20230713	130000	52382290	2980	2980	2980	2980	0
491	20230713	125900	52382290	2980	2980	2980	2980	0
492	20230713	125800	52382290	2980	2980	2980	2980	0
493	20230713	125700	52382290	2980	2980	2980	2980	0
494	20230713	125600	52382290	2980	2980	2980	2980	0
495	20230713	125500	52382290	2980	2980	2980	2980	0
496	20230713	125400	52382290	2980	2980	2980	2980	0
497	20230713	125300	52382290	2980	2980	2980	2980	0
498	20230713	125200	52382290	2980	2980	2980	2980	0
499	20230713	125100	52382290	2980	2980	2980	2980	0
500	20230713	125000	52382290	2980	2980	2980	2980	0
501	20230713	124900	52382290	2980	2985	2985	2980	409
502	20230713	124800	51163425	2985	2985	2985	2985	0
503	20230713	124700	51163425	2985	2985	2985	2985	1
504	20230713	124600	51160440	2980	2980	2980	2980	0
505	20230713	124500	51160440	2980	2980	2980	2980	0
506	20230713	124400	51160440	2980	2980	2980	2980	0
507	20230713	124300	51160440	2980	2980	2980	2980	0
508	20230713	124200	51160440	2980	2980	2980	2980	0
509	20230713	124100	51160440	2980	2980	2980	2980	0
510	20230713	124000	51160440	2980	2980	2980	2980	0
511	20230713	123900	51160440	2980	2980	2980	2980	400
512	20230713	123800	49968440	2990	2990	2990	2990	0
513	20230713	123700	49968440	2990	2990	2990	2990	0
514	20230713	123600	49968440	2990	2990	2990	2990	0
515	20230713	123500	49968440	2990	2990	2990	2990	0
516	20230713	123400	49968440	2990	2990	2990	2990	0
517	20230713	123300	49968440	2990	2990	2990	2990	0
518	20230713	123200	49968440	2990	2990	2990	2990	0
519	20230713	123100	49968440	2990	2990	2990	2990	0
520	20230713	123000	49968440	2990	2990	2990	2990	0
521	20230713	122900	49968440	2990	2990	2990	2990	10
522	20230713	122800	49938540	2990	2990	2990	2990	22
523	20230713	122700	49872760	2990	2990	2990	2990	10
524	20230713	122600	49842860	2990	2990	2990	2990	0
525	20230713	122500	49842860	2990	2990	2990	2990	0
526	20230713	122400	49842860	2990	2990	2990	2990	0
527	20230713	122300	49842860	2990	2995	2995	2990	3
528	20230713	122200	49833885	2995	2995	2995	2995	50
529	20230713	122100	49684135	2995	2995	2995	2995	10
530	20230713	122000	49654185	2990	2990	2990	2990	0
531	20230713	121900	49654185	2990	2990	2990	2990	0
532	20230713	121800	49654185	2990	2990	2990	2990	0
533	20230713	121700	49654185	2990	2990	2990	2990	0
534	20230713	121600	49654185	2990	2990	2990	2990	30
535	20230713	121500	49564485	2995	2995	2995	2995	0
536	20230713	121400	49564485	2995	2995	2995	2995	0
537	20230713	121300	49564485	2995	2995	2995	2995	0
538	20230713	121200	49564485	2995	2995	2995	2995	30
539	20230713	121100	49474635	2995	2995	2995	2995	0
540	20230713	121000	49474635	2995	2995	2995	2995	0
541	20230713	120900	49474635	2995	2995	2995	2995	60
542	20230713	120800	49294935	2995	2995	2995	2995	0
543	20230713	120700	49294935	2995	2995	2995	2995	0
544	20230713	120600	49294935	2995	2995	2995	2995	0
545	20230713	120500	49294935	2995	2995	2995	2995	0
546	20230713	120400	49294935	2995	2995	2995	2995	41
547	20230713	120300	49172140	2975	2975	2975	2975	0
548	20230713	120200	49172140	2975	2975	2975	2975	0
549	20230713	120100	49172140	2975	2975	2975	2975	0
550	20230713	120000	49172140	2975	2975	2975	2975	2
551	20230713	115900	49166190	2995	2995	2995	2995	50
552	20230713	115800	49016440	2995	2995	2995	2995	0
553	20230713	115700	49016440	2995	2995	2995	2995	0
554	20230713	115600	49016440	2995	2995	2995	2995	0
555	20230713	115500	49016440	2995	2995	2995	2995	0
556	20230713	115400	49016440	2995	2995	2995	2995	0
557	20230713	115300	49016440	2995	2995	2995	2995	0
558	20230713	115200	49016440	2995	2995	2995	2995	0
559	20230713	115100	49016440	2995	2995	2995	2995	0
560	20230713	115000	49016440	2995	2995	2995	2995	0
561	20230713	114900	49016440	2995	2995	2995	2995	0
562	20230713	114800	49016440	2995	2995	2995	2995	0
563	20230713	114700	49016440	2995	2995	2995	2995	9
564	20230713	114600	48989485	2975	2975	2975	2975	0
565	20230713	114500	48989485	2975	2975	2975	2975	0
566	20230713	114400	48989485	2975	2975	2975	2975	0
567	20230713	114300	48989485	2975	2980	2980	2975	1620
568	20230713	114200	44169230	2995	2995	2995	2995	0
569	20230713	114100	44169230	2995	2995	2995	2995	0
570	20230713	114000	44169230	2995	2995	2995	2995	0
571	20230713	113900	44169230	2995	2995	2995	2995	0
572	20230713	113800	44169230	2995	2995	2995	2995	0
573	20230713	113700	44169230	2995	2995	2995	2995	0
574	20230713	113600	44169230	2995	2995	2995	2995	0
575	20230713	113500	44169230	2995	2995	2995	2995	0
576	20230713	113400	44169230	2995	2995	2995	2995	0
577	20230713	113300	44169230	2995	2995	2995	2995	0
578	20230713	113200	44169230	2995	2995	2995	2995	0
579	20230713	113100	44169230	2995	2995	2995	2995	25
580	20230713	113000	44094355	2995	2995	2995	2995	0
581	20230713	112900	44094355	2995	2995	2995	2995	0
582	20230713	112800	44094355	2995	2995	2995	2995	1
583	20230713	112700	44091360	2975	2975	2975	2975	0
584	20230713	112600	44091360	2975	2975	2975	2975	0
585	20230713	112500	44091360	2975	2975	2975	2975	0
586	20230713	112400	44091360	2975	2975	2975	2975	0
587	20230713	112300	44091360	2975	2975	2975	2975	20
588	20230713	112200	44031860	3000	3000	3000	3000	1
589	20230713	112100	44028860	3000	3000	3000	3000	10
590	20230713	112000	43998860	3000	3000	3000	3000	0
591	20230713	111900	43998860	3000	3000	3000	3000	6
592	20230713	111800	43980860	3000	3000	3000	3000	0
593	20230713	111700	43980860	3000	3000	3000	3000	0
594	20230713	111600	43980860	3000	3000	3000	3000	0
595	20230713	111500	43980860	3000	3000	3000	3000	0
596	20230713	111400	43980860	3000	3000	3000	3000	1492
597	20230713	111300	39504860	2995	2995	2995	2995	2575
598	20230713	111200	31792735	2995	2995	2995	2995	0
599	20230713	111100	31792735	2995	2995	2995	2995	0
600	20230713	111000	31792735	2995	2995	2995	2995	0
601	20230713	110900	31792735	2995	2995	2995	2995	0
602	20230713	110800	31792735	2995	2995	2995	2995	0
603	20230713	110700	31792735	2995	2995	2995	2995	0
604	20230713	110600	31792735	2995	2995	2995	2995	0
605	20230713	110500	31792735	2995	2995	2995	2995	0
606	20230713	110400	31792735	2995	2995	2995	2995	80
607	20230713	110300	31553135	2975	2975	2975	2975	1361
608	20230713	110200	27504160	2995	2995	2995	2995	0
609	20230713	110100	27504160	2995	2995	2995	2995	0
610	20230713	110000	27504160	2995	2995	2995	2995	0
611	20230713	105900	27504160	2995	2995	2995	2995	0
612	20230713	105800	27504160	2995	2995	2995	2995	0
613	20230713	105700	27504160	2995	2995	2995	2995	0
614	20230713	105600	27504160	2995	2995	2995	2995	1
615	20230713	105500	27501165	2985	2985	2985	2985	0
616	20230713	105400	27501165	2985	2985	2985	2985	0
617	20230713	105300	27501165	2985	2985	2985	2985	0
618	20230713	105200	27501165	2985	2990	2990	2985	1360
619	20230713	105100	23440615	2995	2995	2995	2995	0
620	20230713	105000	23440615	2995	2995	2995	2995	0
621	20230713	104900	23440615	2995	2995	2995	2995	0
622	20230713	104800	23440615	2995	2995	2995	2995	0
623	20230713	104700	23440615	2995	2995	2995	2995	0
624	20230713	104600	23440615	2995	2995	2995	2995	0
625	20230713	104500	23440615	2995	2995	2995	2995	0
626	20230713	104400	23440615	2995	2995	2995	2995	0
627	20230713	104300	23440615	2995	2995	2995	2995	0
628	20230713	104200	23440615	2995	2995	2995	2995	0
629	20230713	104100	23440615	2995	2995	2995	2995	0
630	20230713	104000	23440615	2995	2995	2995	2995	0
631	20230713	103900	23440615	2995	2995	2995	2995	0
632	20230713	103800	23440615	2995	2995	2995	2995	0
633	20230713	103700	23440615	2995	2995	2995	2995	0
634	20230713	103600	23440615	2995	2995	2995	2995	0
635	20230713	103500	23440615	2995	2995	2995	2995	0
636	20230713	103400	23440615	2995	2995	2995	2995	0
637	20230713	103300	23440615	2995	2995	2995	2995	0
638	20230713	103200	23440615	2995	2995	2995	2995	0
639	20230713	103100	23440615	2995	2995	2995	2995	0
640	20230713	103000	23440615	2995	2995	2995	2995	0
641	20230713	102900	23440615	2995	2995	2995	2995	0
642	20230713	102800	23440615	2995	2995	2995	2995	0
643	20230713	102700	23440615	2995	2995	2995	2995	0
644	20230713	102600	23440615	2995	2995	2995	2995	0
645	20230713	102500	23440615	2995	2995	2995	2995	200
646	20230713	102400	22841615	3000	3000	3000	3000	0
647	20230713	102300	22841615	3000	3000	3000	3000	0
648	20230713	102200	22841615	3000	3000	3000	3000	6
649	20230713	102100	22823615	3000	3000	3000	3000	0
650	20230713	102000	22823615	3000	3000	3000	3000	0
651	20230713	101900	22823615	3000	3000	3000	3000	0
652	20230713	101800	22823615	3000	3000	3000	3000	6
653	20230713	101700	22805615	3000	3000	3000	3000	0
654	20230713	101600	22805615	3000	3000	3000	3000	0
655	20230713	101500	22805615	3000	3000	3000	3000	0
656	20230713	101400	22805615	3000	3000	3000	3000	0
657	20230713	101300	22805615	3000	3000	3000	3000	0
658	20230713	101200	22805615	3000	3000	3000	3000	0
659	20230713	101100	22805615	3000	3000	3000	3000	0
660	20230713	101000	22805615	3000	3000	3000	3000	0
661	20230713	100900	22805615	3000	3000	3000	3000	0
662	20230713	100800	22805615	3000	3000	3000	3000	0
663	20230713	100700	22805615	3000	3000	3000	3000	1
664	20230713	100600	22802615	2985	2985	2985	2985	0
665	20230713	100500	22802615	2985	2985	2985	2985	0
666	20230713	100400	22802615	2985	2995	2995	2985	2842
667	20230713	100300	14302725	2995	2995	2995	2995	122
668	20230713	100200	13937335	2995	2995	2995	2995	297
669	20230713	100100	13047820	2995	2995	2995	2995	0
670	20230713	100000	13047820	2995	2995	2995	2995	0
671	20230713	095900	13047820	2995	2995	2995	2995	0
672	20230713	095800	13047820	2995	2995	2995	2995	0
673	20230713	095700	13047820	2995	2995	2995	2995	300
674	20230713	095600	12149320	2975	2975	2975	2975	0
675	20230713	095500	12149320	2975	2975	2975	2975	0
676	20230713	095400	12149320	2975	2975	2975	2975	37
677	20230713	095300	12039245	2975	2975	2975	2975	0
678	20230713	095200	12039245	2975	2975	2975	2975	0
679	20230713	095100	12039245	2975	2975	2975	2975	0
680	20230713	095000	12039245	2975	2975	2975	2975	0
681	20230713	094900	12039245	2975	2975	2975	2975	0
682	20230713	094800	12039245	2975	2975	2975	2975	0
683	20230713	094700	12039245	2975	2975	2975	2975	300
684	20230713	094600	11146745	2975	2975	2975	2975	0
685	20230713	094500	11146745	2975	2975	2975	2975	0
686	20230713	094400	11146745	2975	2975	2975	2975	30
687	20230713	094300	11057495	2975	2975	2975	2975	44
688	20230713	094200	10926595	2970	2970	2970	2970	0
689	20230713	094100	10926595	2970	2970	2970	2970	0
690	20230713	094000	10926595	2970	2970	2970	2970	0
691	20230713	093900	10926595	2970	2970	2970	2970	0
692	20230713	093800	10926595	2970	2970	2970	2970	0
693	20230713	093700	10926595	2970	2980	2980	2970	1339
694	20230713	093600	6944255	2995	2995	2995	2995	3
695	20230713	093500	6935270	3000	3000	3000	3000	0
696	20230713	093400	6935270	3000	3000	3000	3000	0
697	20230713	093300	6935270	3000	3000	3000	3000	33
698	20230713	093200	6836270	3000	2995	3000	2995	180
699	20230713	093100	6296720	2995	2995	2995	2995	0
700	20230713	093000	6296720	2995	2995	2995	2995	0
701	20230713	092900	6296720	2995	2995	2995	2995	2
702	20230713	092800	6290730	2975	2980	2980	2975	709
703	20230713	092700	4181400	2975	2975	2975	2975	0
704	20230713	092600	4181400	2975	2975	2975	2975	0
705	20230713	092500	4181400	2975	2975	2975	2975	416
706	20230713	092400	2943800	2980	2980	2980	2980	2
707	20230713	092300	2937840	2980	2980	2980	2980	567
708	20230713	092200	1248180	3005	3005	3005	3005	0
709	20230713	092100	1248180	3005	3005	3005	3005	1
710	20230713	092000	1245175	3010	3010	3010	3010	0
711	20230713	091900	1245175	3010	3010	3010	3010	0
712	20230713	091800	1245175	3010	3010	3010	3010	0
713	20230713	091700	1245175	3010	3010	3010	3010	0
714	20230713	091600	1245175	3010	3010	3010	3010	0
715	20230713	091500	1245175	3010	3010	3010	3010	0
716	20230713	091400	1245175	3010	3010	3010	3010	0
717	20230713	091300	1245175	3010	3010	3010	3010	0
718	20230713	091200	1245175	3010	3010	3010	3010	30
719	20230713	091100	1154875	3005	3005	3005	3005	0
720	20230713	091000	1154875	3005	3005	3005	3005	0
721	20230713	090900	1154875	3005	3005	3005	3005	0
722	20230713	090800	1154875	3005	3005	3005	3005	0
723	20230713	090700	1154875	3005	3010	3010	3005	334
724	20230713	090600	149540	3010	3010	3010	3010	0
725	20230713	090500	149540	3010	3010	3010	3010	5
726	20230713	090400	134490	3015	3015	3015	3015	0
727	20230713	090300	134490	3015	3015	3015	3015	10
728	20230713	090200	104340	3020	3020	3020	3020	0
729	20230713	090100	104340	3020	3020	3020	3020	0
730	20230713	090000	104340	3020	2980	3020	2980	35