KissMeData/380320/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	204300	39080860	2920	2920	2920	2920	17
3	20230703	204200	39080860	2920	2920	2920	2920	0
4	20230703	204100	39080860	2920	2920	2920	2920	0
5	20230703	204000	39080860	2920	2920	2920	2920	0
6	20230703	203900	39080860	2920	2920	2920	2920	0
7	20230703	203800	39080860	2920	2920	2920	2920	0
8	20230703	203700	39080860	2920	2920	2920	2920	0
9	20230703	203600	39080860	2920	2920	2920	2920	0
10	20230703	203500	39080860	2920	2920	2920	2920	0
11	20230703	203400	39080860	2920	2920	2920	2920	0
12	20230703	203300	39080860	2920	2920	2920	2920	0
13	20230703	203200	39080860	2920	2920	2920	2920	0
14	20230703	203100	39080860	2920	2920	2920	2920	0
15	20230703	203000	39080860	2920	2920	2920	2920	0
16	20230703	202900	39080860	2920	2920	2920	2920	0
17	20230703	202800	39080860	2920	2920	2920	2920	0
18	20230703	202700	39080860	2920	2920	2920	2920	0
19	20230703	202600	39080860	2920	2920	2920	2920	0
20	20230703	202500	39080860	2920	2920	2920	2920	0
21	20230703	202400	39080860	2920	2920	2920	2920	0
22	20230703	202300	39080860	2920	2920	2920	2920	0
23	20230703	202200	39080860	2920	2920	2920	2920	0
24	20230703	202100	39080860	2920	2920	2920	2920	0
25	20230703	202000	39080860	2920	2920	2920	2920	0
26	20230703	201900	39080860	2920	2920	2920	2920	0
27	20230703	201800	39080860	2920	2920	2920	2920	0
28	20230703	201700	39080860	2920	2920	2920	2920	0
29	20230703	201600	39080860	2920	2920	2920	2920	0
30	20230703	201500	39080860	2920	2920	2920	2920	0
31	20230703	201400	39080860	2920	2920	2920	2920	0
32	20230703	201300	39080860	2920	2920	2920	2920	17
33	20230703	201200	39080860	2920	2920	2920	2920	0
34	20230703	201100	39080860	2920	2920	2920	2920	0
35	20230703	201000	39080860	2920	2920	2920	2920	0
36	20230703	200900	39080860	2920	2920	2920	2920	0
37	20230703	200800	39080860	2920	2920	2920	2920	0
38	20230703	200700	39080860	2920	2920	2920	2920	0
39	20230703	200600	39080860	2920	2920	2920	2920	0
40	20230703	200500	39080860	2920	2920	2920	2920	0
41	20230703	200400	39080860	2920	2920	2920	2920	0
42	20230703	200300	39080860	2920	2920	2920	2920	0
43	20230703	200200	39080860	2920	2920	2920	2920	0
44	20230703	200100	39080860	2920	2920	2920	2920	0
45	20230703	200000	39080860	2920	2920	2920	2920	0
46	20230703	195900	39080860	2920	2920	2920	2920	0
47	20230703	195800	39080860	2920	2920	2920	2920	0
48	20230703	195700	39080860	2920	2920	2920	2920	0
49	20230703	195600	39080860	2920	2920	2920	2920	0
50	20230703	195500	39080860	2920	2920	2920	2920	0
51	20230703	195400	39080860	2920	2920	2920	2920	0
52	20230703	195300	39080860	2920	2920	2920	2920	0
53	20230703	195200	39080860	2920	2920	2920	2920	0
54	20230703	195100	39080860	2920	2920	2920	2920	0
55	20230703	195000	39080860	2920	2920	2920	2920	0
56	20230703	194900	39080860	2920	2920	2920	2920	0
57	20230703	194800	39080860	2920	2920	2920	2920	0
58	20230703	194700	39080860	2920	2920	2920	2920	0
59	20230703	194600	39080860	2920	2920	2920	2920	0
60	20230703	194500	39080860	2920	2920	2920	2920	0
61	20230703	194400	39080860	2920	2920	2920	2920	0
62	20230703	194300	39080860	2920	2920	2920	2920	17
63	20230703	194200	39080860	2920	2920	2920	2920	0
64	20230703	194100	39080860	2920	2920	2920	2920	0
65	20230703	194000	39080860	2920	2920	2920	2920	0
66	20230703	193900	39080860	2920	2920	2920	2920	0
67	20230703	193800	39080860	2920	2920	2920	2920	0
68	20230703	193700	39080860	2920	2920	2920	2920	0
69	20230703	193600	39080860	2920	2920	2920	2920	0
70	20230703	193500	39080860	2920	2920	2920	2920	0
71	20230703	193400	39080860	2920	2920	2920	2920	0
72	20230703	193300	39080860	2920	2920	2920	2920	0
73	20230703	193200	39080860	2920	2920	2920	2920	0
74	20230703	193100	39080860	2920	2920	2920	2920	0
75	20230703	193000	39080860	2920	2920	2920	2920	0
76	20230703	192900	39080860	2920	2920	2920	2920	0
77	20230703	192800	39080860	2920	2920	2920	2920	0
78	20230703	192700	39080860	2920	2920	2920	2920	0
79	20230703	192600	39080860	2920	2920	2920	2920	0
80	20230703	192500	39080860	2920	2920	2920	2920	0
81	20230703	192400	39080860	2920	2920	2920	2920	0
82	20230703	192300	39080860	2920	2920	2920	2920	0
83	20230703	192200	39080860	2920	2920	2920	2920	0
84	20230703	192100	39080860	2920	2920	2920	2920	0
85	20230703	192000	39080860	2920	2920	2920	2920	0
86	20230703	191900	39080860	2920	2920	2920	2920	0
87	20230703	191800	39080860	2920	2920	2920	2920	0
88	20230703	191700	39080860	2920	2920	2920	2920	0
89	20230703	191600	39080860	2920	2920	2920	2920	0
90	20230703	191500	39080860	2920	2920	2920	2920	0
91	20230703	191400	39080860	2920	2920	2920	2920	0
92	20230703	191300	39080860	2920	2920	2920	2920	17
93	20230703	191200	39080860	2920	2920	2920	2920	0
94	20230703	191100	39080860	2920	2920	2920	2920	0
95	20230703	191000	39080860	2920	2920	2920	2920	0
96	20230703	190900	39080860	2920	2920	2920	2920	0
97	20230703	190800	39080860	2920	2920	2920	2920	0
98	20230703	190700	39080860	2920	2920	2920	2920	0
99	20230703	190600	39080860	2920	2920	2920	2920	0
100	20230703	190500	39080860	2920	2920	2920	2920	0
101	20230703	190400	39080860	2920	2920	2920	2920	0
102	20230703	190300	39080860	2920	2920	2920	2920	0
103	20230703	190200	39080860	2920	2920	2920	2920	0
104	20230703	190100	39080860	2920	2920	2920	2920	0
105	20230703	190000	39080860	2920	2920	2920	2920	0
106	20230703	185900	39080860	2920	2920	2920	2920	0
107	20230703	185800	39080860	2920	2920	2920	2920	0
108	20230703	185700	39080860	2920	2920	2920	2920	0
109	20230703	185600	39080860	2920	2920	2920	2920	0
110	20230703	185500	39080860	2920	2920	2920	2920	0
111	20230703	185400	39080860	2920	2920	2920	2920	0
112	20230703	185300	39080860	2920	2920	2920	2920	0
113	20230703	185200	39080860	2920	2920	2920	2920	0
114	20230703	185100	39080860	2920	2920	2920	2920	0
115	20230703	185000	39080860	2920	2920	2920	2920	0
116	20230703	184900	39080860	2920	2920	2920	2920	0
117	20230703	184800	39080860	2920	2920	2920	2920	0
118	20230703	184700	39080860	2920	2920	2920	2920	0
119	20230703	184600	39080860	2920	2920	2920	2920	0
120	20230703	184500	39080860	2920	2920	2920	2920	0
121	20230703	184400	39080860	2920	2920	2920	2920	0
122	20230703	184300	39080860	2920	2920	2920	2920	17
123	20230703	184200	39080860	2920	2920	2920	2920	0
124	20230703	184100	39080860	2920	2920	2920	2920	0
125	20230703	184000	39080860	2920	2920	2920	2920	0
126	20230703	183900	39080860	2920	2920	2920	2920	0
127	20230703	183800	39080860	2920	2920	2920	2920	0
128	20230703	183700	39080860	2920	2920	2920	2920	0
129	20230703	183600	39080860	2920	2920	2920	2920	0
130	20230703	183500	39080860	2920	2920	2920	2920	0
131	20230703	183400	39080860	2920	2920	2920	2920	0
132	20230703	183300	39080860	2920	2920	2920	2920	0
133	20230703	183200	39080860	2920	2920	2920	2920	0
134	20230703	183100	39080860	2920	2920	2920	2920	0
135	20230703	183000	39080860	2920	2920	2920	2920	0
136	20230703	182900	39080860	2920	2920	2920	2920	0
137	20230703	182800	39080860	2920	2920	2920	2920	0
138	20230703	182700	39080860	2920	2920	2920	2920	0
139	20230703	182600	39080860	2920	2920	2920	2920	0
140	20230703	182500	39080860	2920	2920	2920	2920	0
141	20230703	182400	39080860	2920	2920	2920	2920	0
142	20230703	182300	39080860	2920	2920	2920	2920	0
143	20230703	182200	39080860	2920	2920	2920	2920	0
144	20230703	182100	39080860	2920	2920	2920	2920	0
145	20230703	182000	39080860	2920	2920	2920	2920	0
146	20230703	181900	39080860	2920	2920	2920	2920	0
147	20230703	181800	39080860	2920	2920	2920	2920	0
148	20230703	181700	39080860	2920	2920	2920	2920	0
149	20230703	181600	39080860	2920	2920	2920	2920	0
150	20230703	181500	39080860	2920	2920	2920	2920	0
151	20230703	181400	39080860	2920	2920	2920	2920	0
152	20230703	181300	39080860	2920	2920	2920	2920	17
153	20230703	181200	39080860	2920	2920	2920	2920	0
154	20230703	181100	39080860	2920	2920	2920	2920	0
155	20230703	181000	39080860	2920	2920	2920	2920	0
156	20230703	180900	39080860	2920	2920	2920	2920	0
157	20230703	180800	39080860	2920	2920	2920	2920	0
158	20230703	180700	39080860	2920	2920	2920	2920	0
159	20230703	180600	39080860	2920	2920	2920	2920	0
160	20230703	180500	39080860	2920	2920	2920	2920	0
161	20230703	180400	39080860	2920	2920	2920	2920	0
162	20230703	180300	39080860	2920	2920	2920	2920	0
163	20230703	180200	39080860	2920	2920	2920	2920	0
164	20230703	180100	39080860	2920	2920	2920	2920	0
165	20230703	180000	39080860	2920	2920	2920	2920	0
166	20230703	175900	39080860	2920	2920	2920	2920	0
167	20230703	175800	39080860	2920	2920	2920	2920	0
168	20230703	175700	39080860	2920	2920	2920	2920	0
169	20230703	175600	39080860	2920	2920	2920	2920	0
170	20230703	175500	39080860	2920	2920	2920	2920	0
171	20230703	175400	39080860	2920	2920	2920	2920	0
172	20230703	175300	39080860	2920	2920	2920	2920	0
173	20230703	175200	39080860	2920	2920	2920	2920	0
174	20230703	175100	39080860	2920	2920	2920	2920	0
175	20230703	175000	39080860	2920	2920	2920	2920	0
176	20230703	174900	39080860	2920	2920	2920	2920	0
177	20230703	174800	39080860	2920	2920	2920	2920	0
178	20230703	174700	39080860	2920	2920	2920	2920	0
179	20230703	174600	39080860	2920	2920	2920	2920	0
180	20230703	174500	39080860	2920	2920	2920	2920	0
181	20230703	174400	39080860	2920	2920	2920	2920	0
182	20230703	174300	39080860	2920	2920	2920	2920	17
183	20230703	174200	39080860	2920	2920	2920	2920	0
184	20230703	174100	39080860	2920	2920	2920	2920	0
185	20230703	174000	39080860	2920	2920	2920	2920	0
186	20230703	173900	39080860	2920	2920	2920	2920	0
187	20230703	173800	39080860	2920	2920	2920	2920	0
188	20230703	173700	39080860	2920	2920	2920	2920	0
189	20230703	173600	39080860	2920	2920	2920	2920	0
190	20230703	173500	39080860	2920	2920	2920	2920	0
191	20230703	173400	39080860	2920	2920	2920	2920	0
192	20230703	173300	39080860	2920	2920	2920	2920	0
193	20230703	173200	39080860	2920	2920	2920	2920	0
194	20230703	173100	39080860	2920	2920	2920	2920	0
195	20230703	173000	39080860	2920	2920	2920	2920	0
196	20230703	172900	39080860	2920	2920	2920	2920	0
197	20230703	172800	39080860	2920	2920	2920	2920	0
198	20230703	172700	39080860	2920	2920	2920	2920	0
199	20230703	172600	39080860	2920	2920	2920	2920	0
200	20230703	172500	39080860	2920	2920	2920	2920	0
201	20230703	172400	39080860	2920	2920	2920	2920	0
202	20230703	172300	39080860	2920	2920	2920	2920	0
203	20230703	172200	39080860	2920	2920	2920	2920	0
204	20230703	172100	39080860	2920	2920	2920	2920	0
205	20230703	172000	39080860	2920	2920	2920	2920	0
206	20230703	171900	39080860	2920	2920	2920	2920	0
207	20230703	171800	39080860	2920	2920	2920	2920	0
208	20230703	171700	39080860	2920	2920	2920	2920	0
209	20230703	171600	39080860	2920	2920	2920	2920	0
210	20230703	171500	39080860	2920	2920	2920	2920	0
211	20230703	171400	39080860	2920	2920	2920	2920	0
212	20230703	171300	39080860	2920	2920	2920	2920	17
213	20230703	171200	39080860	2920	2920	2920	2920	0
214	20230703	171100	39080860	2920	2920	2920	2920	0
215	20230703	171000	39080860	2920	2920	2920	2920	0
216	20230703	170900	39080860	2920	2920	2920	2920	0
217	20230703	170800	39080860	2920	2920	2920	2920	0
218	20230703	170700	39080860	2920	2920	2920	2920	0
219	20230703	170600	39080860	2920	2920	2920	2920	0
220	20230703	170500	39080860	2920	2920	2920	2920	0
221	20230703	170400	39080860	2920	2920	2920	2920	0
222	20230703	170300	39080860	2920	2920	2920	2920	0
223	20230703	170200	39080860	2920	2920	2920	2920	0
224	20230703	170100	39080860	2920	2920	2920	2920	0
225	20230703	170000	39080860	2920	2920	2920	2920	0
226	20230703	165900	39080860	2920	2920	2920	2920	0
227	20230703	165800	39080860	2920	2920	2920	2920	0
228	20230703	165700	39080860	2920	2920	2920	2920	0
229	20230703	165600	39080860	2920	2920	2920	2920	0
230	20230703	165500	39080860	2920	2920	2920	2920	0
231	20230703	165400	39080860	2920	2920	2920	2920	0
232	20230703	165300	39080860	2920	2920	2920	2920	0
233	20230703	165200	39080860	2920	2920	2920	2920	0
234	20230703	165100	39080860	2920	2920	2920	2920	0
235	20230703	165000	39080860	2920	2920	2920	2920	0
236	20230703	164900	39080860	2920	2920	2920	2920	0
237	20230703	164800	39080860	2920	2920	2920	2920	0
238	20230703	164700	39080860	2920	2920	2920	2920	0
239	20230703	164600	39080860	2920	2920	2920	2920	0
240	20230703	164500	39080860	2920	2920	2920	2920	0
241	20230703	164400	39080860	2920	2920	2920	2920	0
242	20230703	164300	39080860	2920	2920	2920	2920	17
243	20230703	164200	39080860	2920	2920	2920	2920	0
244	20230703	164100	39080860	2920	2920	2920	2920	0
245	20230703	164000	39080860	2920	2920	2920	2920	0
246	20230703	163900	39080860	2920	2920	2920	2920	0
247	20230703	163800	39080860	2920	2920	2920	2920	0
248	20230703	163700	39080860	2920	2920	2920	2920	0
249	20230703	163600	39080860	2920	2920	2920	2920	0
250	20230703	163500	39080860	2920	2920	2920	2920	0
251	20230703	163400	39080860	2920	2920	2920	2920	0
252	20230703	163300	39080860	2920	2920	2920	2920	0
253	20230703	163200	39080860	2920	2920	2920	2920	0
254	20230703	163100	39080860	2920	2920	2920	2920	0
255	20230703	163000	39080860	2920	2920	2920	2920	0
256	20230703	162900	39080860	2920	2920	2920	2920	0
257	20230703	162800	39080860	2920	2920	2920	2920	0
258	20230703	162700	39080860	2920	2920	2920	2920	0
259	20230703	162600	39080860	2920	2920	2920	2920	0
260	20230703	162500	39080860	2920	2920	2920	2920	0
261	20230703	162400	39080860	2920	2920	2920	2920	0
262	20230703	162300	39080860	2920	2920	2920	2920	0
263	20230703	162200	39080860	2920	2920	2920	2920	0
264	20230703	162100	39080860	2920	2920	2920	2920	0
265	20230703	162000	39080860	2920	2920	2920	2920	0
266	20230703	161900	39080860	2920	2920	2920	2920	0
267	20230703	161800	39080860	2920	2920	2920	2920	0
268	20230703	161700	39080860	2920	2920	2920	2920	0
269	20230703	161600	39080860	2920	2920	2920	2920	0
270	20230703	161500	39080860	2920	2920	2920	2920	0
271	20230703	161400	39080860	2920	2920	2920	2920	0
272	20230703	161300	39080860	2920	2920	2920	2920	17
273	20230703	161200	39080860	2920	2920	2920	2920	0
274	20230703	161100	39080860	2920	2920	2920	2920	0
275	20230703	161000	39080860	2920	2920	2920	2920	0
276	20230703	160900	39080860	2920	2920	2920	2920	0
277	20230703	160800	39080860	2920	2920	2920	2920	0
278	20230703	160700	39080860	2920	2920	2920	2920	0
279	20230703	160600	39080860	2920	2920	2920	2920	0
280	20230703	160500	39080860	2920	2920	2920	2920	0
281	20230703	160400	39080860	2920	2920	2920	2920	0
282	20230703	160300	39080860	2920	2920	2920	2920	0
283	20230703	160200	39080860	2920	2920	2920	2920	0
284	20230703	160100	39080860	2920	2920	2920	2920	0
285	20230703	160000	39080860	2920	2920	2920	2920	0
286	20230703	155900	39080860	2920	2920	2920	2920	0
287	20230703	155800	39080860	2920	2920	2920	2920	0
288	20230703	155700	39080860	2920	2920	2920	2920	0
289	20230703	155600	39080860	2920	2920	2920	2920	0
290	20230703	155500	39080860	2920	2920	2920	2920	0
291	20230703	155400	39080860	2920	2920	2920	2920	0
292	20230703	155300	39080860	2920	2920	2920	2920	0
293	20230703	155200	39080860	2920	2920	2920	2920	0
294	20230703	155100	39080860	2920	2920	2920	2920	0
295	20230703	155000	39080860	2920	2920	2920	2920	0
296	20230703	154900	39080860	2920	2920	2920	2920	0
297	20230703	154800	39080860	2920	2920	2920	2920	0
298	20230703	154700	39080860	2920	2920	2920	2920	0
299	20230703	154600	39080860	2920	2920	2920	2920	0
300	20230703	154500	39080860	2920	2920	2920	2920	0
301	20230703	154400	39080860	2920	2920	2920	2920	0
302	20230703	154300	39080860	2920	2920	2920	2920	17
303	20230703	154200	39080860	2920	2920	2920	2920	0
304	20230703	154100	39080860	2920	2920	2920	2920	0
305	20230703	154000	39080860	2920	2920	2920	2920	0
306	20230703	153900	39080860	2920	2920	2920	2920	0
307	20230703	153800	39080860	2920	2920	2920	2920	0
308	20230703	153700	39080860	2920	2920	2920	2920	0
309	20230703	153600	39080860	2920	2920	2920	2920	0
310	20230703	153500	39080860	2920	2920	2920	2920	0
311	20230703	153400	39080860	2920	2920	2920	2920	0
312	20230703	153300	39080860	2920	2920	2920	2920	0
313	20230703	153200	39080860	2920	2920	2920	2920	0
314	20230703	153100	39080860	2920	2920	2920	2920	0
315	20230703	153000	39080860	2920	2920	2920	2920	17
316	20230703	152900	39031220	2935	2935	2935	2935	0
317	20230703	152800	39031220	2935	2935	2935	2935	0
318	20230703	152700	39031220	2935	2935	2935	2935	0
319	20230703	152600	39031220	2935	2935	2935	2935	0
320	20230703	152500	39031220	2935	2935	2935	2935	0
321	20230703	152400	39031220	2935	2935	2935	2935	0
322	20230703	152300	39031220	2935	2935	2935	2935	0
323	20230703	152200	39031220	2935	2935	2935	2935	0
324	20230703	152100	39031220	2935	2935	2935	2935	0
325	20230703	152000	39031220	2935	2935	2935	2935	0
326	20230703	151900	39031220	2935	2935	2935	2935	18
327	20230703	151800	38978390	2935	2935	2935	2935	0
328	20230703	151700	38978390	2935	2935	2935	2935	0
329	20230703	151600	38978390	2935	2935	2935	2935	0
330	20230703	151500	38978390	2935	2935	2935	2935	1
331	20230703	151400	38975455	2915	2915	2915	2915	592
332	20230703	151300	37249775	2915	2915	2915	2915	781
333	20230703	151200	34973160	2915	2920	2920	2915	500
334	20230703	151100	33515635	2925	2925	2925	2925	0
335	20230703	151000	33515635	2925	2925	2925	2925	5
336	20230703	150900	33501010	2930	2930	2930	2930	0
337	20230703	150800	33501010	2930	2930	2930	2930	0
338	20230703	150700	33501010	2930	2930	2930	2930	1
339	20230703	150600	33498080	2930	2930	2935	2930	204
340	20230703	150500	32899875	2935	2935	2935	2935	0
341	20230703	150400	32899875	2935	2935	2935	2935	0
342	20230703	150300	32899875	2935	2935	2935	2935	0
343	20230703	150200	32899875	2935	2935	2935	2935	0
344	20230703	150100	32899875	2935	2935	2935	2935	0
345	20230703	150000	32899875	2935	2935	2935	2935	0
346	20230703	145900	32899875	2935	2935	2935	2935	0
347	20230703	145800	32899875	2935	2935	2935	2935	0
348	20230703	145700	32899875	2935	2935	2935	2935	0
349	20230703	145600	32899875	2935	2935	2935	2935	0
350	20230703	145500	32899875	2935	2935	2935	2935	100
351	20230703	145400	32606375	2935	2935	2935	2935	0
352	20230703	145300	32606375	2935	2935	2935	2935	0
353	20230703	145200	32606375	2935	2930	2935	2930	2
354	20230703	145100	32600510	2915	2915	2915	2915	0
355	20230703	145000	32600510	2915	2915	2915	2915	0
356	20230703	144900	32600510	2915	2915	2915	2915	0
357	20230703	144800	32600510	2915	2915	2915	2915	0
358	20230703	144700	32600510	2915	2915	2915	2915	0
359	20230703	144600	32600510	2915	2915	2915	2915	293
360	20230703	144500	31746415	2920	2920	2920	2920	16
361	20230703	144400	31699695	2930	2930	2930	2930	0
362	20230703	144300	31699695	2930	2930	2930	2930	0
363	20230703	144200	31699695	2930	2930	2930	2930	0
364	20230703	144100	31699695	2930	2930	2930	2930	0
365	20230703	144000	31699695	2930	2930	2930	2930	0
366	20230703	143900	31699695	2930	2930	2930	2930	0
367	20230703	143800	31699695	2930	2930	2930	2930	0
368	20230703	143700	31699695	2930	2930	2930	2930	0
369	20230703	143600	31699695	2930	2930	2930	2930	0
370	20230703	143500	31699695	2930	2930	2930	2930	0
371	20230703	143400	31699695	2930	2930	2930	2930	0
372	20230703	143300	31699695	2930	2930	2930	2930	0
373	20230703	143200	31699695	2930	2930	2930	2930	0
374	20230703	143100	31699695	2930	2930	2930	2930	10
375	20230703	143000	31670395	2925	2925	2925	2925	0
376	20230703	142900	31670395	2925	2925	2925	2925	0
377	20230703	142800	31670395	2925	2925	2925	2925	1
378	20230703	142700	31667470	2925	2925	2925	2925	0
379	20230703	142600	31667470	2925	2925	2925	2925	0
380	20230703	142500	31667470	2925	2935	2935	2925	783
381	20230703	142400	29369385	2935	2935	2935	2935	0
382	20230703	142300	29369385	2935	2935	2935	2935	0
383	20230703	142200	29369385	2935	2935	2935	2935	0
384	20230703	142100	29369385	2935	2935	2935	2935	0
385	20230703	142000	29369385	2935	2925	2935	2925	4
386	20230703	141900	29357675	2925	2925	2925	2925	0
387	20230703	141800	29357675	2925	2925	2925	2925	1
388	20230703	141700	29354750	2915	2915	2915	2915	0
389	20230703	141600	29354750	2915	2915	2915	2915	0
390	20230703	141500	29354750	2915	2915	2915	2915	0
391	20230703	141400	29354750	2915	2915	2915	2915	0
392	20230703	141300	29354750	2915	2915	2915	2915	0
393	20230703	141200	29354750	2915	2915	2915	2915	0
394	20230703	141100	29354750	2915	2915	2915	2915	379
395	20230703	141000	28249965	2930	2930	2930	2930	0
396	20230703	140900	28249965	2930	2930	2930	2930	0
397	20230703	140800	28249965	2930	2930	2930	2930	0
398	20230703	140700	28249965	2930	2930	2930	2930	0
399	20230703	140600	28249965	2930	2930	2930	2930	0
400	20230703	140500	28249965	2930	2930	2930	2930	0
401	20230703	140400	28249965	2930	2930	2930	2930	0
402	20230703	140300	28249965	2930	2930	2930	2930	0
403	20230703	140200	28249965	2930	2930	2930	2930	0
404	20230703	140100	28249965	2930	2930	2930	2930	0
405	20230703	140000	28249965	2930	2930	2930	2930	0
406	20230703	135900	28249965	2930	2930	2930	2930	0
407	20230703	135800	28249965	2930	2930	2930	2930	0
408	20230703	135700	28249965	2930	2930	2930	2930	0
409	20230703	135600	28249965	2930	2930	2930	2930	0
410	20230703	135500	28249965	2930	2930	2930	2930	0
411	20230703	135400	28249965	2930	2930	2930	2930	0
412	20230703	135300	28249965	2930	2930	2930	2930	0
413	20230703	135200	28249965	2930	2930	2930	2930	0
414	20230703	135100	28249965	2930	2930	2930	2930	0
415	20230703	135000	28249965	2930	2930	2930	2930	0
416	20230703	134900	28249965	2930	2930	2930	2930	0
417	20230703	134800	28249965	2930	2930	2930	2930	0
418	20230703	134700	28249965	2930	2930	2930	2930	0
419	20230703	134600	28249965	2930	2930	2930	2930	0
420	20230703	134500	28249965	2930	2930	2930	2930	111
421	20230703	134400	27924735	2930	2930	2930	2930	0
422	20230703	134300	27924735	2930	2930	2930	2930	0
423	20230703	134200	27924735	2930	2930	2930	2930	0
424	20230703	134100	27924735	2930	2930	2930	2930	0
425	20230703	134000	27924735	2930	2930	2930	2930	0
426	20230703	133900	27924735	2930	2930	2930	2930	0
427	20230703	133800	27924735	2930	2930	2930	2930	0
428	20230703	133700	27924735	2930	2930	2930	2930	0
429	20230703	133600	27924735	2930	2935	2935	2930	110
430	20230703	133500	27601935	2935	2935	2935	2935	0
431	20230703	133400	27601935	2935	2935	2935	2935	0
432	20230703	133300	27601935	2935	2935	2935	2935	0
433	20230703	133200	27601935	2935	2935	2935	2935	0
434	20230703	133100	27601935	2935	2935	2935	2935	0
435	20230703	133000	27601935	2935	2935	2935	2935	0
436	20230703	132900	27601935	2935	2935	2935	2935	0
437	20230703	132800	27601935	2935	2935	2935	2935	0
438	20230703	132700	27601935	2935	2935	2935	2935	0
439	20230703	132600	27601935	2935	2935	2935	2935	0
440	20230703	132500	27601935	2935	2935	2935	2935	1
441	20230703	132400	27599000	2930	2930	2930	2930	0
442	20230703	132300	27599000	2930	2930	2930	2930	0
443	20230703	132200	27599000	2930	2930	2930	2930	0
444	20230703	132100	27599000	2930	2930	2930	2930	0
445	20230703	132000	27599000	2930	2930	2930	2930	35
446	20230703	131900	27496450	2930	2930	2930	2930	4
447	20230703	131800	27484730	2930	2930	2930	2930	1
448	20230703	131700	27481800	2915	2915	2915	2915	0
449	20230703	131600	27481800	2915	2915	2915	2915	0
450	20230703	131500	27481800	2915	2915	2915	2915	0
451	20230703	131400	27481800	2915	2915	2915	2915	0
452	20230703	131300	27481800	2915	2915	2915	2915	0
453	20230703	131200	27481800	2915	2915	2915	2915	0
454	20230703	131100	27481800	2915	2915	2915	2915	0
455	20230703	131000	27481800	2915	2915	2915	2915	76
456	20230703	130900	27260260	2915	2915	2915	2915	172
457	20230703	130800	26758880	2930	2930	2930	2930	0
458	20230703	130700	26758880	2930	2930	2930	2930	1
459	20230703	130600	26755950	2915	2920	2920	2915	172
460	20230703	130500	26254460	2935	2935	2935	2935	0
461	20230703	130400	26254460	2935	2935	2935	2935	0
462	20230703	130300	26254460	2935	2935	2935	2935	0
463	20230703	130200	26254460	2935	2930	2935	2930	2
464	20230703	130100	26248595	2920	2920	2920	2920	0
465	20230703	130000	26248595	2920	2920	2920	2920	0
466	20230703	125900	26248595	2920	2920	2920	2920	0
467	20230703	125800	26248595	2920	2920	2920	2920	0
468	20230703	125700	26248595	2920	2920	2920	2920	0
469	20230703	125600	26248595	2920	2920	2920	2920	0
470	20230703	125500	26248595	2920	2920	2920	2920	0
471	20230703	125400	26248595	2920	2920	2920	2920	0
472	20230703	125300	26248595	2920	2920	2920	2920	0
473	20230703	125200	26248595	2920	2920	2920	2920	30
474	20230703	125100	26160995	2920	2920	2920	2920	0
475	20230703	125000	26160995	2920	2920	2920	2920	0
476	20230703	124900	26160995	2920	2920	2920	2920	0
477	20230703	124800	26160995	2920	2920	2920	2920	0
478	20230703	124700	26160995	2920	2935	2935	2920	11
479	20230703	124600	26128860	2920	2920	2920	2920	0
480	20230703	124500	26128860	2920	2920	2920	2920	0
481	20230703	124400	26128860	2920	2920	2920	2920	0
482	20230703	124300	26128860	2920	2920	2920	2920	0
483	20230703	124200	26128860	2920	2920	2920	2920	0
484	20230703	124100	26128860	2920	2920	2920	2920	0
485	20230703	124000	26128860	2920	2920	2920	2920	0
486	20230703	123900	26128860	2920	2920	2920	2920	0
487	20230703	123800	26128860	2920	2920	2920	2920	0
488	20230703	123700	26128860	2920	2920	2920	2920	0
489	20230703	123600	26128860	2920	2920	2920	2920	0
490	20230703	123500	26128860	2920	2920	2920	2920	0
491	20230703	123400	26128860	2920	2920	2920	2920	0
492	20230703	123300	26128860	2920	2920	2920	2920	0
493	20230703	123200	26128860	2920	2920	2920	2920	0
494	20230703	123100	26128860	2920	2920	2920	2920	0
495	20230703	123000	26128860	2920	2920	2920	2920	0
496	20230703	122900	26128860	2920	2920	2920	2920	0
497	20230703	122800	26128860	2920	2920	2920	2920	0
498	20230703	122700	26128860	2920	2920	2920	2920	0
499	20230703	122600	26128860	2920	2920	2920	2920	0
500	20230703	122500	26128860	2920	2920	2920	2920	0
501	20230703	122400	26128860	2920	2920	2920	2920	0
502	20230703	122300	26128860	2920	2920	2920	2920	0
503	20230703	122200	26128860	2920	2920	2920	2920	0
504	20230703	122100	26128860	2920	2920	2920	2920	0
505	20230703	122000	26128860	2920	2920	2920	2920	0
506	20230703	121900	26128860	2920	2920	2920	2920	0
507	20230703	121800	26128860	2920	2920	2920	2920	0
508	20230703	121700	26128860	2920	2920	2920	2920	0
509	20230703	121600	26128860	2920	2920	2920	2920	0
510	20230703	121500	26128860	2920	2920	2920	2920	0
511	20230703	121400	26128860	2920	2920	2920	2920	0
512	20230703	121300	26128860	2920	2920	2920	2920	0
513	20230703	121200	26128860	2920	2920	2920	2920	34
514	20230703	121100	26029580	2920	2920	2920	2920	20
515	20230703	121000	25971180	2910	2910	2910	2910	0
516	20230703	120900	25971180	2910	2910	2910	2910	0
517	20230703	120800	25971180	2910	2915	2915	2910	276
518	20230703	120700	25166800	2915	2915	2915	2915	0
519	20230703	120600	25166800	2915	2915	2915	2915	0
520	20230703	120500	25166800	2915	2915	2915	2915	0
521	20230703	120400	25166800	2915	2915	2915	2915	0
522	20230703	120300	25166800	2915	2915	2915	2915	26
523	20230703	120200	25091010	2915	2915	2915	2915	0
524	20230703	120100	25091010	2915	2915	2915	2915	329
525	20230703	120000	24131975	2920	2920	2920	2920	0
526	20230703	115900	24131975	2920	2920	2920	2920	0
527	20230703	115800	24131975	2920	2920	2920	2920	0
528	20230703	115700	24131975	2920	2920	2920	2920	0
529	20230703	115600	24131975	2920	2920	2920	2920	0
530	20230703	115500	24131975	2920	2920	2920	2920	0
531	20230703	115400	24131975	2920	2920	2920	2920	0
532	20230703	115300	24131975	2920	2920	2920	2920	50
533	20230703	115200	23985975	2920	2920	2920	2920	0
534	20230703	115100	23985975	2920	2920	2920	2920	0
535	20230703	115000	23985975	2920	2920	2920	2920	0
536	20230703	114900	23985975	2920	2935	2935	2920	11
537	20230703	114800	23953825	2935	2935	2935	2935	1
538	20230703	114700	23950890	2935	2915	2935	2915	37
539	20230703	114600	23842995	2915	2915	2915	2915	0
540	20230703	114500	23842995	2915	2915	2915	2915	5
541	20230703	114400	23828420	2915	2915	2915	2915	0
542	20230703	114300	23828420	2915	2915	2915	2915	1
543	20230703	114200	23825505	2940	2940	2940	2940	0
544	20230703	114100	23825505	2940	2940	2940	2940	0
545	20230703	114000	23825505	2940	2940	2940	2940	100
546	20230703	113900	23531505	2940	2940	2940	2940	3
547	20230703	113800	23522685	2910	2910	2910	2910	0
548	20230703	113700	23522685	2910	2910	2910	2910	0
549	20230703	113600	23522685	2910	2910	2910	2910	0
550	20230703	113500	23522685	2910	2910	2910	2910	0
551	20230703	113400	23522685	2910	2910	2910	2910	0
552	20230703	113300	23522685	2910	2910	2910	2910	0
553	20230703	113200	23522685	2910	2910	2910	2910	5
554	20230703	113100	23508135	2940	2940	2940	2940	0
555	20230703	113000	23508135	2940	2940	2940	2940	0
556	20230703	112900	23508135	2940	2940	2940	2940	0
557	20230703	112800	23508135	2940	2940	2940	2940	0
558	20230703	112700	23508135	2940	2940	2940	2940	0
559	20230703	112600	23508135	2940	2940	2940	2940	0
560	20230703	112500	23508135	2940	2940	2940	2940	0
561	20230703	112400	23508135	2940	2940	2940	2940	0
562	20230703	112300	23508135	2940	2940	2940	2940	0
563	20230703	112200	23508135	2940	2940	2940	2940	0
564	20230703	112100	23508135	2940	2940	2940	2940	0
565	20230703	112000	23508135	2940	2940	2940	2940	0
566	20230703	111900	23508135	2940	2940	2940	2940	0
567	20230703	111800	23508135	2940	2940	2940	2940	0
568	20230703	111700	23508135	2940	2940	2940	2940	0
569	20230703	111600	23508135	2940	2940	2940	2940	0
570	20230703	111500	23508135	2940	2940	2940	2940	5
571	20230703	111400	23493435	2940	2940	2940	2940	0
572	20230703	111300	23493435	2940	2940	2940	2940	0
573	20230703	111200	23493435	2940	2910	2940	2910	22
574	20230703	111100	23429355	2915	2915	2915	2915	0
575	20230703	111000	23429355	2915	2915	2915	2915	0
576	20230703	110900	23429355	2915	2915	2915	2915	0
577	20230703	110800	23429355	2915	2920	2920	2915	3419
578	20230703	110700	13462570	2915	2915	2915	2915	0
579	20230703	110600	13462570	2915	2915	2915	2915	0
580	20230703	110500	13462570	2915	2915	2915	2915	0
581	20230703	110400	13462570	2915	2915	2915	2915	0
582	20230703	110300	13462570	2915	2920	2920	2915	45
583	20230703	110200	13331345	2915	2915	2915	2915	0
584	20230703	110100	13331345	2915	2915	2915	2915	0
585	20230703	110000	13331345	2915	2915	2915	2915	0
586	20230703	105900	13331345	2915	2915	2915	2915	0
587	20230703	105800	13331345	2915	2915	2915	2915	0
588	20230703	105700	13331345	2915	2915	2915	2915	50
589	20230703	105600	13185595	2915	2915	2915	2915	0
590	20230703	105500	13185595	2915	2915	2915	2915	0
591	20230703	105400	13185595	2915	2915	2915	2915	0
592	20230703	105300	13185595	2915	2915	2915	2915	0
593	20230703	105200	13185595	2915	2915	2915	2915	22
594	20230703	105100	13121465	2915	2915	2915	2915	0
595	20230703	105000	13121465	2915	2915	2915	2915	0
596	20230703	104900	13121465	2915	2915	2915	2915	0
597	20230703	104800	13121465	2915	2915	2915	2915	31
598	20230703	104700	13031100	2910	2915	2915	2910	51
599	20230703	104600	12882665	2920	2920	2920	2920	0
600	20230703	104500	12882665	2920	2920	2920	2920	0
601	20230703	104400	12882665	2920	2920	2920	2920	751
602	20230703	104300	10689745	2920	2920	2920	2920	222
603	20230703	104200	10041505	2920	2920	2920	2920	0
604	20230703	104100	10041505	2920	2920	2920	2920	309
605	20230703	104000	9139225	2910	2910	2910	2910	700
606	20230703	103900	7102225	2910	2910	2910	2910	0
607	20230703	103800	7102225	2910	2910	2910	2910	0
608	20230703	103700	7102225	2910	2910	2910	2910	0
609	20230703	103600	7102225	2910	2910	2910	2910	0
610	20230703	103500	7102225	2910	2910	2910	2910	3
611	20230703	103400	7093495	2915	2915	2915	2915	0
612	20230703	103300	7093495	2915	2915	2915	2915	0
613	20230703	103200	7093495	2915	2915	2915	2915	0
614	20230703	103100	7093495	2915	2915	2915	2915	0
615	20230703	103000	7093495	2915	2915	2915	2915	0
616	20230703	102900	7093495	2915	2915	2915	2915	0
617	20230703	102800	7093495	2915	2915	2915	2915	0
618	20230703	102700	7093495	2915	2915	2915	2915	0
619	20230703	102600	7093495	2915	2915	2915	2915	0
620	20230703	102500	7093495	2915	2915	2915	2915	0
621	20230703	102400	7093495	2915	2915	2915	2915	0
622	20230703	102300	7093495	2915	2915	2915	2915	0
623	20230703	102200	7093495	2915	2915	2915	2915	0
624	20230703	102100	7093495	2915	2915	2915	2915	14
625	20230703	102000	7052685	2915	2915	2915	2915	0
626	20230703	101900	7052685	2915	2915	2915	2915	0
627	20230703	101800	7052685	2915	2915	2915	2915	686
628	20230703	101700	5052995	2915	2915	2915	2915	0
629	20230703	101600	5052995	2915	2915	2915	2915	0
630	20230703	101500	5052995	2915	2915	2915	2915	60
631	20230703	101400	4878095	2920	2920	2920	2920	0
632	20230703	101300	4878095	2920	2920	2920	2920	0
633	20230703	101200	4878095	2920	2920	2920	2920	59
634	20230703	101100	4705815	2920	2920	2920	2920	30
635	20230703	101000	4618215	2920	2920	2920	2920	20
636	20230703	100900	4559815	2920	2920	2920	2920	0
637	20230703	100800	4559815	2920	2920	2920	2920	208
638	20230703	100700	3952455	2920	2920	2920	2920	212
639	20230703	100600	3333415	2920	2920	2920	2920	0
640	20230703	100500	3333415	2920	2920	2920	2920	0
641	20230703	100400	3333415	2920	2920	2920	2920	89
642	20230703	100300	3073535	2920	2920	2920	2920	0
643	20230703	100200	3073535	2920	2920	2920	2920	0
644	20230703	100100	3073535	2920	2920	2920	2920	0
645	20230703	100000	3073535	2920	2920	2920	2920	0
646	20230703	095900	3073535	2920	2920	2920	2920	2
647	20230703	095800	3067695	2920	2920	2920	2920	0
648	20230703	095700	3067695	2920	2930	2930	2920	200
649	20230703	095600	2482820	2945	2945	2945	2945	0
650	20230703	095500	2482820	2945	2945	2945	2945	0
651	20230703	095400	2482820	2945	2945	2945	2945	0
652	20230703	095300	2482820	2945	2945	2945	2945	0
653	20230703	095200	2482820	2945	2945	2945	2945	0
654	20230703	095100	2482820	2945	2945	2945	2945	0
655	20230703	095000	2482820	2945	2945	2945	2945	0
656	20230703	094900	2482820	2945	2945	2945	2945	0
657	20230703	094800	2482820	2945	2945	2945	2945	0
658	20230703	094700	2482820	2945	2945	2945	2945	0
659	20230703	094600	2482820	2945	2945	2945	2945	0
660	20230703	094500	2482820	2945	2945	2945	2945	0
661	20230703	094400	2482820	2945	2945	2945	2945	0
662	20230703	094300	2482820	2945	2945	2945	2945	0
663	20230703	094200	2482820	2945	2945	2945	2945	0
664	20230703	094100	2482820	2945	2920	2945	2920	22
665	20230703	094000	2418535	2920	2920	2920	2920	35
666	20230703	093900	2316335	2945	2945	2945	2945	0
667	20230703	093800	2316335	2945	2945	2945	2945	0
668	20230703	093700	2316335	2945	2945	2945	2945	0
669	20230703	093600	2316335	2945	2945	2945	2945	0
670	20230703	093500	2316335	2945	2945	2945	2945	0
671	20230703	093400	2316335	2945	2945	2945	2945	0
672	20230703	093300	2316335	2945	2945	2945	2945	0
673	20230703	093200	2316335	2945	2945	2945	2945	0
674	20230703	093100	2316335	2945	2945	2945	2945	4
675	20230703	093000	2304555	2945	2945	2945	2945	6
676	20230703	092900	2286885	2950	2950	2950	2950	0
677	20230703	092800	2286885	2950	2950	2950	2950	0
678	20230703	092700	2286885	2950	2950	2950	2950	0
679	20230703	092600	2286885	2950	2950	2950	2950	0
680	20230703	092500	2286885	2950	2950	2950	2950	0
681	20230703	092400	2286885	2950	2950	2950	2950	0
682	20230703	092300	2286885	2950	2950	2950	2950	0
683	20230703	092200	2286885	2950	2950	2950	2950	0
684	20230703	092100	2286885	2950	2950	2950	2950	0
685	20230703	092000	2286885	2950	2950	2950	2950	0
686	20230703	091900	2286885	2950	2950	2950	2950	0
687	20230703	091800	2286885	2950	2950	2950	2950	0
688	20230703	091700	2286885	2950	2950	2950	2950	0
689	20230703	091600	2286885	2950	2950	2950	2950	0
690	20230703	091500	2286885	2950	2950	2950	2950	0
691	20230703	091400	2286885	2950	2950	2950	2950	0
692	20230703	091300	2286885	2950	2950	2950	2950	0
693	20230703	091200	2286885	2950	2950	2950	2950	0
694	20230703	091100	2286885	2950	2950	2950	2950	0
695	20230703	091000	2286885	2950	2950	2950	2945	300
696	20230703	090900	1401900	2950	2950	2950	2950	50
697	20230703	090800	1254400	2995	2995	2995	2995	0
698	20230703	090700	1254400	2995	2995	2995	2995	0
699	20230703	090600	1254400	2995	2995	2995	2995	0
700	20230703	090500	1254400	2995	2995	2995	2995	0
701	20230703	090400	1254400	2995	2995	2995	2995	0
702	20230703	090300	1254400	2995	2995	2995	2995	1
703	20230703	090200	1251405	2910	2910	2910	2910	0
704	20230703	090100	1251405	2910	2910	2910	2910	0
705	20230703	090000	1251405	2910	2895	2910	2895	432