KissMeData/062970/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	193200	112342815	2705	2705	2705	2705	1684
3	20230714	193100	112342815	2705	2705	2705	2705	0
4	20230714	193000	112342815	2705	2705	2705	2705	0
5	20230714	192900	112342815	2705	2705	2705	2705	0
6	20230714	192800	112342815	2705	2705	2705	2705	0
7	20230714	192700	112342815	2705	2705	2705	2705	0
8	20230714	192600	112342815	2705	2705	2705	2705	0
9	20230714	192500	112342815	2705	2705	2705	2705	0
10	20230714	192400	112342815	2705	2705	2705	2705	0
11	20230714	192300	112342815	2705	2705	2705	2705	0
12	20230714	192200	112342815	2705	2705	2705	2705	0
13	20230714	192100	112342815	2705	2705	2705	2705	0
14	20230714	192000	112342815	2705	2705	2705	2705	0
15	20230714	191900	112342815	2705	2705	2705	2705	0
16	20230714	191800	112342815	2705	2705	2705	2705	0
17	20230714	191700	112342815	2705	2705	2705	2705	0
18	20230714	191600	112342815	2705	2705	2705	2705	0
19	20230714	191500	112342815	2705	2705	2705	2705	0
20	20230714	191400	112342815	2705	2705	2705	2705	0
21	20230714	191300	112342815	2705	2705	2705	2705	0
22	20230714	191200	112342815	2705	2705	2705	2705	0
23	20230714	191100	112342815	2705	2705	2705	2705	0
24	20230714	191000	112342815	2705	2705	2705	2705	0
25	20230714	190900	112342815	2705	2705	2705	2705	0
26	20230714	190800	112342815	2705	2705	2705	2705	0
27	20230714	190700	112342815	2705	2705	2705	2705	0
28	20230714	190600	112342815	2705	2705	2705	2705	0
29	20230714	190500	112342815	2705	2705	2705	2705	0
30	20230714	190400	112342815	2705	2705	2705	2705	0
31	20230714	190300	112342815	2705	2705	2705	2705	0
32	20230714	190200	112342815	2705	2705	2705	2705	1684
33	20230714	190100	112342815	2705	2705	2705	2705	0
34	20230714	190000	112342815	2705	2705	2705	2705	0
35	20230714	185900	112342815	2705	2705	2705	2705	0
36	20230714	185800	112342815	2705	2705	2705	2705	0
37	20230714	185700	112342815	2705	2705	2705	2705	0
38	20230714	185600	112342815	2705	2705	2705	2705	0
39	20230714	185500	112342815	2705	2705	2705	2705	0
40	20230714	185400	112342815	2705	2705	2705	2705	0
41	20230714	185300	112342815	2705	2705	2705	2705	0
42	20230714	185200	112342815	2705	2705	2705	2705	0
43	20230714	185100	112342815	2705	2705	2705	2705	0
44	20230714	185000	112342815	2705	2705	2705	2705	0
45	20230714	184900	112342815	2705	2705	2705	2705	0
46	20230714	184800	112342815	2705	2705	2705	2705	0
47	20230714	184700	112342815	2705	2705	2705	2705	0
48	20230714	184600	112342815	2705	2705	2705	2705	0
49	20230714	184500	112342815	2705	2705	2705	2705	0
50	20230714	184400	112342815	2705	2705	2705	2705	0
51	20230714	184300	112342815	2705	2705	2705	2705	0
52	20230714	184200	112342815	2705	2705	2705	2705	0
53	20230714	184100	112342815	2705	2705	2705	2705	0
54	20230714	184000	112342815	2705	2705	2705	2705	0
55	20230714	183900	112342815	2705	2705	2705	2705	0
56	20230714	183800	112342815	2705	2705	2705	2705	0
57	20230714	183700	112342815	2705	2705	2705	2705	0
58	20230714	183600	112342815	2705	2705	2705	2705	0
59	20230714	183500	112342815	2705	2705	2705	2705	0
60	20230714	183400	112342815	2705	2705	2705	2705	0
61	20230714	183300	112342815	2705	2705	2705	2705	0
62	20230714	183200	112342815	2705	2705	2705	2705	1684
63	20230714	183100	112342815	2705	2705	2705	2705	0
64	20230714	183000	112342815	2705	2705	2705	2705	0
65	20230714	182900	112342815	2705	2705	2705	2705	0
66	20230714	182800	112342815	2705	2705	2705	2705	0
67	20230714	182700	112342815	2705	2705	2705	2705	0
68	20230714	182600	112342815	2705	2705	2705	2705	0
69	20230714	182500	112342815	2705	2705	2705	2705	0
70	20230714	182400	112342815	2705	2705	2705	2705	0
71	20230714	182300	112342815	2705	2705	2705	2705	0
72	20230714	182200	112342815	2705	2705	2705	2705	0
73	20230714	182100	112342815	2705	2705	2705	2705	0
74	20230714	182000	112342815	2705	2705	2705	2705	0
75	20230714	181900	112342815	2705	2705	2705	2705	0
76	20230714	181800	112342815	2705	2705	2705	2705	0
77	20230714	181700	112342815	2705	2705	2705	2705	0
78	20230714	181600	112342815	2705	2705	2705	2705	0
79	20230714	181500	112342815	2705	2705	2705	2705	0
80	20230714	181400	112342815	2705	2705	2705	2705	0
81	20230714	181300	112342815	2705	2705	2705	2705	0
82	20230714	181200	112342815	2705	2705	2705	2705	0
83	20230714	181100	112342815	2705	2705	2705	2705	0
84	20230714	181000	112342815	2705	2705	2705	2705	0
85	20230714	180900	112342815	2705	2705	2705	2705	0
86	20230714	180800	112342815	2705	2705	2705	2705	0
87	20230714	180700	112342815	2705	2705	2705	2705	0
88	20230714	180600	112342815	2705	2705	2705	2705	0
89	20230714	180500	112342815	2705	2705	2705	2705	0
90	20230714	180400	112342815	2705	2705	2705	2705	0
91	20230714	180300	112342815	2705	2705	2705	2705	0
92	20230714	180200	112342815	2705	2705	2705	2705	1684
93	20230714	180100	112342815	2705	2705	2705	2705	0
94	20230714	180000	112342815	2705	2705	2705	2705	0
95	20230714	175900	112342815	2705	2705	2705	2705	0
96	20230714	175800	112342815	2705	2705	2705	2705	0
97	20230714	175700	112342815	2705	2705	2705	2705	0
98	20230714	175600	112342815	2705	2705	2705	2705	0
99	20230714	175500	112342815	2705	2705	2705	2705	0
100	20230714	175400	112342815	2705	2705	2705	2705	0
101	20230714	175300	112342815	2705	2705	2705	2705	0
102	20230714	175200	112342815	2705	2705	2705	2705	0
103	20230714	175100	112342815	2705	2705	2705	2705	0
104	20230714	175000	112342815	2705	2705	2705	2705	0
105	20230714	174900	112342815	2705	2705	2705	2705	0
106	20230714	174800	112342815	2705	2705	2705	2705	0
107	20230714	174700	112342815	2705	2705	2705	2705	0
108	20230714	174600	112342815	2705	2705	2705	2705	0
109	20230714	174500	112342815	2705	2705	2705	2705	0
110	20230714	174400	112342815	2705	2705	2705	2705	0
111	20230714	174300	112342815	2705	2705	2705	2705	0
112	20230714	174200	112342815	2705	2705	2705	2705	0
113	20230714	174100	112342815	2705	2705	2705	2705	0
114	20230714	174000	112342815	2705	2705	2705	2705	0
115	20230714	173900	112342815	2705	2705	2705	2705	0
116	20230714	173800	112342815	2705	2705	2705	2705	0
117	20230714	173700	112342815	2705	2705	2705	2705	0
118	20230714	173600	112342815	2705	2705	2705	2705	0
119	20230714	173500	112342815	2705	2705	2705	2705	0
120	20230714	173400	112342815	2705	2705	2705	2705	0
121	20230714	173300	112342815	2705	2705	2705	2705	0
122	20230714	173200	112342815	2705	2705	2705	2705	1684
123	20230714	173100	112342815	2705	2705	2705	2705	0
124	20230714	173000	112342815	2705	2705	2705	2705	0
125	20230714	172900	112342815	2705	2705	2705	2705	0
126	20230714	172800	112342815	2705	2705	2705	2705	0
127	20230714	172700	112342815	2705	2705	2705	2705	0
128	20230714	172600	112342815	2705	2705	2705	2705	0
129	20230714	172500	112342815	2705	2705	2705	2705	0
130	20230714	172400	112342815	2705	2705	2705	2705	0
131	20230714	172300	112342815	2705	2705	2705	2705	0
132	20230714	172200	112342815	2705	2705	2705	2705	0
133	20230714	172100	112342815	2705	2705	2705	2705	0
134	20230714	172000	112342815	2705	2705	2705	2705	0
135	20230714	171900	112342815	2705	2705	2705	2705	0
136	20230714	171800	112342815	2705	2705	2705	2705	0
137	20230714	171700	112342815	2705	2705	2705	2705	0
138	20230714	171600	112342815	2705	2705	2705	2705	0
139	20230714	171500	112342815	2705	2705	2705	2705	0
140	20230714	171400	112342815	2705	2705	2705	2705	0
141	20230714	171300	112342815	2705	2705	2705	2705	0
142	20230714	171200	112342815	2705	2705	2705	2705	0
143	20230714	171100	112342815	2705	2705	2705	2705	0
144	20230714	171000	112342815	2705	2705	2705	2705	0
145	20230714	170900	112342815	2705	2705	2705	2705	0
146	20230714	170800	112342815	2705	2705	2705	2705	0
147	20230714	170700	112342815	2705	2705	2705	2705	0
148	20230714	170600	112342815	2705	2705	2705	2705	0
149	20230714	170500	112342815	2705	2705	2705	2705	0
150	20230714	170400	112342815	2705	2705	2705	2705	0
151	20230714	170300	112342815	2705	2705	2705	2705	0
152	20230714	170200	112342815	2705	2705	2705	2705	1684
153	20230714	170100	112342815	2705	2705	2705	2705	0
154	20230714	170000	112342815	2705	2705	2705	2705	0
155	20230714	165900	112342815	2705	2705	2705	2705	0
156	20230714	165800	112342815	2705	2705	2705	2705	0
157	20230714	165700	112342815	2705	2705	2705	2705	0
158	20230714	165600	112342815	2705	2705	2705	2705	0
159	20230714	165500	112342815	2705	2705	2705	2705	0
160	20230714	165400	112342815	2705	2705	2705	2705	0
161	20230714	165300	112342815	2705	2705	2705	2705	0
162	20230714	165200	112342815	2705	2705	2705	2705	0
163	20230714	165100	112342815	2705	2705	2705	2705	0
164	20230714	165000	112342815	2705	2705	2705	2705	0
165	20230714	164900	112342815	2705	2705	2705	2705	0
166	20230714	164800	112342815	2705	2705	2705	2705	0
167	20230714	164700	112342815	2705	2705	2705	2705	0
168	20230714	164600	112342815	2705	2705	2705	2705	0
169	20230714	164500	112342815	2705	2705	2705	2705	0
170	20230714	164400	112342815	2705	2705	2705	2705	0
171	20230714	164300	112342815	2705	2705	2705	2705	0
172	20230714	164200	112342815	2705	2705	2705	2705	0
173	20230714	164100	112342815	2705	2705	2705	2705	0
174	20230714	164000	112342815	2705	2705	2705	2705	0
175	20230714	163900	112342815	2705	2705	2705	2705	0
176	20230714	163800	112342815	2705	2705	2705	2705	0
177	20230714	163700	112342815	2705	2705	2705	2705	0
178	20230714	163600	112342815	2705	2705	2705	2705	0
179	20230714	163500	112342815	2705	2705	2705	2705	0
180	20230714	163400	112342815	2705	2705	2705	2705	0
181	20230714	163300	112342815	2705	2705	2705	2705	0
182	20230714	163200	112342815	2705	2705	2705	2705	1684
183	20230714	163100	112342815	2705	2705	2705	2705	0
184	20230714	163000	112342815	2705	2705	2705	2705	0
185	20230714	162900	112342815	2705	2705	2705	2705	0
186	20230714	162800	112342815	2705	2705	2705	2705	0
187	20230714	162700	112342815	2705	2705	2705	2705	0
188	20230714	162600	112342815	2705	2705	2705	2705	0
189	20230714	162500	112342815	2705	2705	2705	2705	0
190	20230714	162400	112342815	2705	2705	2705	2705	0
191	20230714	162300	112342815	2705	2705	2705	2705	0
192	20230714	162200	112342815	2705	2705	2705	2705	0
193	20230714	162100	112342815	2705	2705	2705	2705	0
194	20230714	162000	112342815	2705	2705	2705	2705	0
195	20230714	161900	112342815	2705	2705	2705	2705	0
196	20230714	161800	112342815	2705	2705	2705	2705	0
197	20230714	161700	112342815	2705	2705	2705	2705	0
198	20230714	161600	112342815	2705	2705	2705	2705	0
199	20230714	161500	112342815	2705	2705	2705	2705	0
200	20230714	161400	112342815	2705	2705	2705	2705	0
201	20230714	161300	112342815	2705	2705	2705	2705	0
202	20230714	161200	112342815	2705	2705	2705	2705	0
203	20230714	161100	112342815	2705	2705	2705	2705	0
204	20230714	161000	112342815	2705	2705	2705	2705	0
205	20230714	160900	112342815	2705	2705	2705	2705	0
206	20230714	160800	112342815	2705	2705	2705	2705	0
207	20230714	160700	112342815	2705	2705	2705	2705	0
208	20230714	160600	112342815	2705	2705	2705	2705	0
209	20230714	160500	112342815	2705	2705	2705	2705	0
210	20230714	160400	112342815	2705	2705	2705	2705	0
211	20230714	160300	112342815	2705	2705	2705	2705	0
212	20230714	160200	112342815	2705	2705	2705	2705	1684
213	20230714	160100	112342815	2705	2705	2705	2705	0
214	20230714	160000	112342815	2705	2705	2705	2705	0
215	20230714	155900	112342815	2705	2705	2705	2705	0
216	20230714	155800	112342815	2705	2705	2705	2705	0
217	20230714	155700	112342815	2705	2705	2705	2705	0
218	20230714	155600	112342815	2705	2705	2705	2705	0
219	20230714	155500	112342815	2705	2705	2705	2705	0
220	20230714	155400	112342815	2705	2705	2705	2705	0
221	20230714	155300	112342815	2705	2705	2705	2705	0
222	20230714	155200	112342815	2705	2705	2705	2705	0
223	20230714	155100	112342815	2705	2705	2705	2705	0
224	20230714	155000	112342815	2705	2705	2705	2705	0
225	20230714	154900	112342815	2705	2705	2705	2705	0
226	20230714	154800	112342815	2705	2705	2705	2705	0
227	20230714	154700	112342815	2705	2705	2705	2705	0
228	20230714	154600	112342815	2705	2705	2705	2705	0
229	20230714	154500	112342815	2705	2705	2705	2705	0
230	20230714	154400	112342815	2705	2705	2705	2705	0
231	20230714	154300	112342815	2705	2705	2705	2705	0
232	20230714	154200	112342815	2705	2705	2705	2705	0
233	20230714	154100	112342815	2705	2705	2705	2705	0
234	20230714	154000	112342815	2705	2705	2705	2705	0
235	20230714	153900	112342815	2705	2705	2705	2705	0
236	20230714	153800	112342815	2705	2705	2705	2705	0
237	20230714	153700	112342815	2705	2705	2705	2705	0
238	20230714	153600	112342815	2705	2705	2705	2705	0
239	20230714	153500	112342815	2705	2705	2705	2705	0
240	20230714	153400	112342815	2705	2705	2705	2705	0
241	20230714	153300	112342815	2705	2705	2705	2705	0
242	20230714	153200	112342815	2705	2705	2705	2705	1684
243	20230714	153100	112342815	2705	2705	2705	2705	0
244	20230714	153000	112342815	2705	2705	2705	2705	1684
245	20230714	152900	107787595	2720	2720	2720	2720	0
246	20230714	152800	107787595	2720	2720	2720	2720	0
247	20230714	152700	107787595	2720	2720	2720	2720	0
248	20230714	152600	107787595	2720	2720	2720	2720	0
249	20230714	152500	107787595	2720	2720	2720	2720	0
250	20230714	152400	107787595	2720	2720	2720	2720	0
251	20230714	152300	107787595	2720	2720	2720	2720	0
252	20230714	152200	107787595	2720	2720	2720	2720	0
253	20230714	152100	107787595	2720	2720	2720	2720	0
254	20230714	152000	107787595	2720	2720	2720	2720	0
255	20230714	151900	107787595	2720	2720	2720	2720	7
256	20230714	151800	107768555	2720	2720	2720	2720	0
257	20230714	151700	107768555	2720	2720	2720	2720	0
258	20230714	151600	107768555	2720	2720	2720	2720	27
259	20230714	151500	107695115	2720	2720	2720	2720	0
260	20230714	151400	107695115	2720	2720	2720	2720	0
261	20230714	151300	107695115	2720	2720	2720	2720	7
262	20230714	151200	107676075	2720	2720	2720	2720	7
263	20230714	151100	107657035	2715	2715	2720	2715	23
264	20230714	151000	107594555	2715	2715	2715	2715	0
265	20230714	150900	107594555	2715	2715	2715	2715	258
266	20230714	150800	106894085	2710	2715	2715	2710	531
267	20230714	150700	105452925	2715	2720	2720	2715	254
268	20230714	150600	104762065	2715	2715	2715	2715	800
269	20230714	150500	102590065	2715	2715	2715	2715	50
270	20230714	150400	102454315	2715	2715	2715	2715	50
271	20230714	150300	102318565	2720	2720	2720	2720	19
272	20230714	150200	102266885	2720	2720	2720	2720	1
273	20230714	150100	102264165	2710	2710	2710	2710	0
274	20230714	150000	102264165	2710	2710	2710	2710	0
275	20230714	145900	102264165	2710	2710	2710	2710	0
276	20230714	145800	102264165	2710	2710	2710	2710	523
277	20230714	145700	100846835	2715	2715	2715	2715	0
278	20230714	145600	100846835	2715	2715	2715	2715	0
279	20230714	145500	100846835	2715	2715	2715	2715	23
280	20230714	145400	100784390	2710	2710	2710	2710	0
281	20230714	145300	100784390	2710	2715	2715	2710	806
282	20230714	145200	98597630	2710	2710	2710	2710	0
283	20230714	145100	98597630	2710	2710	2710	2710	0
284	20230714	145000	98597630	2710	2710	2710	2710	0
285	20230714	144900	98597630	2710	2710	2710	2710	0
286	20230714	144800	98597630	2710	2710	2710	2710	0
287	20230714	144700	98597630	2710	2710	2710	2710	0
288	20230714	144600	98597630	2710	2710	2710	2710	0
289	20230714	144500	98597630	2710	2710	2710	2710	0
290	20230714	144400	98597630	2710	2710	2710	2710	0
291	20230714	144300	98597630	2710	2710	2710	2710	0
292	20230714	144200	98597630	2710	2720	2720	2710	2356
293	20230714	144100	92207355	2720	2720	2720	2720	0
294	20230714	144000	92207355	2720	2720	2720	2720	0
295	20230714	143900	92207355	2720	2720	2720	2720	0
296	20230714	143800	92207355	2720	2720	2720	2720	0
297	20230714	143700	92207355	2720	2720	2720	2720	0
298	20230714	143600	92207355	2720	2720	2720	2720	0
299	20230714	143500	92207355	2720	2720	2720	2720	0
300	20230714	143400	92207355	2720	2720	2720	2720	0
301	20230714	143300	92207355	2720	2720	2720	2720	0
302	20230714	143200	92207355	2720	2720	2720	2720	0
303	20230714	143100	92207355	2720	2720	2720	2720	0
304	20230714	143000	92207355	2720	2720	2720	2720	0
305	20230714	142900	92207355	2720	2720	2720	2720	0
306	20230714	142800	92207355	2720	2720	2720	2720	1
307	20230714	142700	92204635	2710	2710	2710	2710	0
308	20230714	142600	92204635	2710	2710	2710	2710	0
309	20230714	142500	92204635	2710	2710	2710	2710	0
310	20230714	142400	92204635	2710	2710	2710	2710	0
311	20230714	142300	92204635	2710	2710	2710	2710	0
312	20230714	142200	92204635	2710	2710	2710	2710	0
313	20230714	142100	92204635	2710	2710	2710	2710	0
314	20230714	142000	92204635	2710	2710	2710	2710	0
315	20230714	141900	92204635	2710	2710	2710	2710	0
316	20230714	141800	92204635	2710	2710	2710	2710	0
317	20230714	141700	92204635	2710	2710	2710	2710	0
318	20230714	141600	92204635	2710	2715	2715	2710	229
319	20230714	141500	91583595	2725	2725	2725	2725	0
320	20230714	141400	91583595	2725	2725	2725	2725	0
321	20230714	141300	91583595	2725	2725	2725	2725	0
322	20230714	141200	91583595	2725	2725	2725	2725	475
323	20230714	141100	90289220	2725	2725	2725	2725	68
324	20230714	141000	90103920	2725	2725	2725	2725	1
325	20230714	140900	90101195	2720	2720	2720	2720	30
326	20230714	140800	90019595	2715	2715	2715	2715	4
327	20230714	140700	90008735	2715	2715	2715	2715	0
328	20230714	140600	90008735	2715	2715	2715	2715	0
329	20230714	140500	90008735	2715	2715	2715	2715	0
330	20230714	140400	90008735	2715	2715	2715	2715	0
331	20230714	140300	90008735	2715	2715	2715	2715	0
332	20230714	140200	90008735	2715	2715	2715	2715	300
333	20230714	140100	89194235	2735	2735	2735	2735	0
334	20230714	140000	89194235	2735	2735	2735	2735	0
335	20230714	135900	89194235	2735	2735	2735	2735	0
336	20230714	135800	89194235	2735	2735	2735	2735	0
337	20230714	135700	89194235	2735	2735	2735	2735	0
338	20230714	135600	89194235	2735	2735	2735	2735	229
339	20230714	135500	88567920	2710	2710	2710	2710	0
340	20230714	135400	88567920	2710	2710	2710	2710	0
341	20230714	135300	88567920	2710	2710	2710	2710	0
342	20230714	135200	88567920	2710	2710	2710	2710	0
343	20230714	135100	88567920	2710	2710	2710	2710	0
344	20230714	135000	88567920	2710	2710	2710	2710	0
345	20230714	134900	88567920	2710	2715	2715	2710	330
346	20230714	134800	87673260	2715	2715	2715	2715	0
347	20230714	134700	87673260	2715	2715	2715	2715	0
348	20230714	134600	87673260	2715	2715	2715	2715	0
349	20230714	134500	87673260	2715	2715	2715	2715	0
350	20230714	134400	87673260	2715	2715	2715	2715	543
351	20230714	134300	86199015	2710	2710	2710	2710	1482
352	20230714	134200	82182795	2710	2710	2710	2710	0
353	20230714	134100	82182795	2710	2710	2710	2710	1675
354	20230714	134000	77643545	2705	2710	2710	2705	433
355	20230714	133900	76472065	2710	2710	2710	2710	0
356	20230714	133800	76472065	2710	2710	2710	2710	0
357	20230714	133700	76472065	2710	2710	2710	2710	0
358	20230714	133600	76472065	2710	2710	2710	2710	0
359	20230714	133500	76472065	2710	2710	2710	2710	0
360	20230714	133400	76472065	2710	2710	2710	2710	0
361	20230714	133300	76472065	2710	2710	2710	2710	0
362	20230714	133200	76472065	2710	2710	2710	2710	0
363	20230714	133100	76472065	2710	2710	2710	2710	0
364	20230714	133000	76472065	2710	2710	2710	2710	0
365	20230714	132900	76472065	2710	2710	2710	2710	464
366	20230714	132800	75214625	2710	2710	2710	2710	677
367	20230714	132700	73379955	2710	2710	2710	2710	1558
368	20230714	132600	69157775	2710	2710	2710	2710	0
369	20230714	132500	69157775	2710	2710	2710	2710	0
370	20230714	132400	69157775	2710	2710	2710	2710	0
371	20230714	132300	69157775	2710	2710	2710	2710	0
372	20230714	132200	69157775	2710	2710	2710	2710	642
373	20230714	132100	67417955	2710	2710	2710	2710	11
374	20230714	132000	67388145	2710	2710	2710	2710	0
375	20230714	131900	67388145	2710	2710	2710	2710	0
376	20230714	131800	67388145	2710	2710	2710	2710	0
377	20230714	131700	67388145	2710	2710	2710	2710	0
378	20230714	131600	67388145	2710	2710	2710	2710	0
379	20230714	131500	67388145	2710	2710	2710	2710	0
380	20230714	131400	67388145	2710	2710	2710	2710	0
381	20230714	131300	67388145	2710	2710	2710	2710	0
382	20230714	131200	67388145	2710	2710	2710	2710	0
383	20230714	131100	67388145	2710	2710	2710	2710	53
384	20230714	131000	67244515	2710	2710	2710	2710	0
385	20230714	130900	67244515	2710	2710	2710	2710	0
386	20230714	130800	67244515	2710	2710	2710	2710	0
387	20230714	130700	67244515	2710	2710	2710	2710	190
388	20230714	130600	66729615	2715	2715	2715	2715	0
389	20230714	130500	66729615	2715	2715	2715	2715	0
390	20230714	130400	66729615	2715	2715	2715	2715	0
391	20230714	130300	66729615	2715	2715	2715	2715	0
392	20230714	130200	66729615	2715	2715	2715	2715	0
393	20230714	130100	66729615	2715	2715	2715	2715	0
394	20230714	130000	66729615	2715	2715	2715	2715	22
395	20230714	125900	66669885	2705	2705	2705	2705	0
396	20230714	125800	66669885	2705	2705	2705	2705	0
397	20230714	125700	66669885	2705	2705	2705	2705	0
398	20230714	125600	66669885	2705	2705	2705	2705	0
399	20230714	125500	66669885	2705	2710	2710	2705	593
400	20230714	125400	65065730	2705	2705	2705	2705	0
401	20230714	125300	65065730	2705	2705	2705	2705	0
402	20230714	125200	65065730	2705	2705	2705	2705	0
403	20230714	125100	65065730	2705	2705	2705	2705	0
404	20230714	125000	65065730	2705	2705	2705	2705	0
405	20230714	124900	65065730	2705	2705	2705	2705	0
406	20230714	124800	65065730	2705	2705	2705	2705	0
407	20230714	124700	65065730	2705	2705	2705	2705	0
408	20230714	124600	65065730	2705	2705	2705	2705	0
409	20230714	124500	65065730	2705	2705	2705	2705	0
410	20230714	124400	65065730	2705	2705	2705	2705	0
411	20230714	124300	65065730	2705	2705	2705	2705	376
412	20230714	124200	64048650	2710	2715	2715	2710	32
413	20230714	124100	63961920	2710	2710	2710	2710	0
414	20230714	124000	63961920	2710	2710	2710	2710	0
415	20230714	123900	63961920	2710	2710	2710	2710	0
416	20230714	123800	63961920	2710	2710	2710	2710	5
417	20230714	123700	63948370	2710	2710	2710	2710	0
418	20230714	123600	63948370	2710	2710	2710	2710	0
419	20230714	123500	63948370	2710	2710	2710	2710	0
420	20230714	123400	63948370	2710	2710	2710	2710	843
421	20230714	123300	61663840	2710	2710	2710	2710	0
422	20230714	123200	61663840	2710	2710	2710	2710	0
423	20230714	123100	61663840	2710	2710	2710	2710	0
424	20230714	123000	61663840	2710	2710	2710	2710	0
425	20230714	122900	61663840	2710	2710	2710	2710	0
426	20230714	122800	61663840	2710	2710	2710	2710	330
427	20230714	122700	60769540	2710	2710	2710	2710	0
428	20230714	122600	60769540	2710	2710	2710	2710	0
429	20230714	122500	60769540	2710	2710	2710	2710	204
430	20230714	122400	60216700	2710	2710	2710	2710	10
431	20230714	122300	60189600	2715	2715	2715	2715	0
432	20230714	122200	60189600	2715	2715	2715	2715	22
433	20230714	122100	60129870	2715	2715	2715	2715	0
434	20230714	122000	60129870	2715	2715	2715	2715	0
435	20230714	121900	60129870	2715	2715	2715	2715	0
436	20230714	121800	60129870	2715	2715	2715	2715	0
437	20230714	121700	60129870	2715	2715	2715	2715	0
438	20230714	121600	60129870	2715	2715	2715	2715	0
439	20230714	121500	60129870	2715	2715	2715	2715	0
440	20230714	121400	60129870	2715	2720	2720	2715	265
441	20230714	121300	59410320	2720	2720	2720	2720	0
442	20230714	121200	59410320	2720	2720	2720	2720	0
443	20230714	121100	59410320	2720	2720	2720	2720	0
444	20230714	121000	59410320	2720	2720	2720	2720	0
445	20230714	120900	59410320	2720	2720	2720	2720	0
446	20230714	120800	59410320	2720	2720	2720	2720	0
447	20230714	120700	59410320	2720	2720	2720	2720	0
448	20230714	120600	59410320	2720	2720	2720	2720	0
449	20230714	120500	59410320	2720	2720	2720	2720	0
450	20230714	120400	59410320	2720	2720	2720	2720	0
451	20230714	120300	59410320	2720	2720	2720	2720	0
452	20230714	120200	59410320	2720	2720	2720	2720	0
453	20230714	120100	59410320	2720	2720	2720	2720	4
454	20230714	120000	59399440	2725	2725	2725	2725	0
455	20230714	115900	59399440	2725	2725	2725	2725	0
456	20230714	115800	59399440	2725	2725	2725	2725	0
457	20230714	115700	59399440	2725	2725	2725	2725	0
458	20230714	115600	59399440	2725	2725	2725	2725	100
459	20230714	115500	59126940	2715	2715	2715	2715	0
460	20230714	115400	59126940	2715	2715	2715	2715	0
461	20230714	115300	59126940	2715	2715	2715	2715	0
462	20230714	115200	59126940	2715	2715	2715	2715	0
463	20230714	115100	59126940	2715	2715	2715	2715	0
464	20230714	115000	59126940	2715	2720	2720	2715	400
465	20230714	114900	58040790	2715	2715	2715	2715	0
466	20230714	114800	58040790	2715	2715	2715	2715	0
467	20230714	114700	58040790	2715	2715	2715	2715	0
468	20230714	114600	58040790	2715	2715	2715	2715	0
469	20230714	114500	58040790	2715	2715	2715	2715	0
470	20230714	114400	58040790	2715	2715	2715	2715	0
471	20230714	114300	58040790	2715	2715	2715	2715	0
472	20230714	114200	58040790	2715	2715	2715	2715	0
473	20230714	114100	58040790	2715	2715	2715	2715	31
474	20230714	114000	57956625	2715	2715	2715	2715	0
475	20230714	113900	57956625	2715	2715	2715	2715	0
476	20230714	113800	57956625	2715	2715	2715	2715	1307
477	20230714	113700	54408120	2730	2730	2730	2730	0
478	20230714	113600	54408120	2730	2730	2730	2730	0
479	20230714	113500	54408120	2730	2730	2730	2730	0
480	20230714	113400	54408120	2730	2730	2730	2730	0
481	20230714	113300	54408120	2730	2730	2730	2730	0
482	20230714	113200	54408120	2730	2730	2730	2730	0
483	20230714	113100	54408120	2730	2730	2730	2730	25
484	20230714	113000	54339870	2725	2725	2725	2725	0
485	20230714	112900	54339870	2725	2725	2725	2725	0
486	20230714	112800	54339870	2725	2725	2725	2725	0
487	20230714	112700	54339870	2725	2725	2725	2725	0
488	20230714	112600	54339870	2725	2725	2725	2725	0
489	20230714	112500	54339870	2725	2725	2725	2725	66
490	20230714	112400	54160020	2730	2730	2730	2730	0
491	20230714	112300	54160020	2730	2730	2730	2730	0
492	20230714	112200	54160020	2730	2730	2730	2730	0
493	20230714	112100	54160020	2730	2730	2730	2730	0
494	20230714	112000	54160020	2730	2730	2730	2730	0
495	20230714	111900	54160020	2730	2730	2730	2730	0
496	20230714	111800	54160020	2730	2730	2730	2730	0
497	20230714	111700	54160020	2730	2730	2730	2730	1
498	20230714	111600	54157290	2725	2725	2725	2725	0
499	20230714	111500	54157290	2725	2725	2725	2725	0
500	20230714	111400	54157290	2725	2725	2725	2725	0
501	20230714	111300	54157290	2725	2725	2725	2725	0
502	20230714	111200	54157290	2725	2725	2725	2725	0
503	20230714	111100	54157290	2725	2725	2725	2725	312
504	20230714	111000	53307090	2725	2725	2725	2725	0
505	20230714	110900	53307090	2725	2725	2725	2725	0
506	20230714	110800	53307090	2725	2725	2725	2725	0
507	20230714	110700	53307090	2725	2725	2725	2725	0
508	20230714	110600	53307090	2725	2725	2725	2725	0
509	20230714	110500	53307090	2725	2725	2725	2725	16
510	20230714	110400	53263490	2715	2715	2715	2715	0
511	20230714	110300	53263490	2715	2715	2715	2715	0
512	20230714	110200	53263490	2715	2715	2715	2715	0
513	20230714	110100	53263490	2715	2715	2715	2715	0
514	20230714	110000	53263490	2715	2715	2715	2715	0
515	20230714	105900	53263490	2715	2715	2715	2715	0
516	20230714	105800	53263490	2715	2715	2715	2715	1
517	20230714	105700	53260775	2715	2715	2715	2715	0
518	20230714	105600	53260775	2715	2715	2715	2715	0
519	20230714	105500	53260775	2715	2715	2715	2715	0
520	20230714	105400	53260775	2715	2715	2715	2715	0
521	20230714	105300	53260775	2715	2715	2715	2715	0
522	20230714	105200	53260775	2715	2715	2715	2715	0
523	20230714	105100	53260775	2715	2715	2715	2715	0
524	20230714	105000	53260775	2715	2715	2715	2715	0
525	20230714	104900	53260775	2715	2715	2715	2715	13
526	20230714	104800	53225480	2710	2710	2710	2710	0
527	20230714	104700	53225480	2710	2710	2710	2710	0
528	20230714	104600	53225480	2710	2710	2710	2710	0
529	20230714	104500	53225480	2710	2710	2710	2710	0
530	20230714	104400	53225480	2710	2710	2710	2710	0
531	20230714	104300	53225480	2710	2710	2710	2710	0
532	20230714	104200	53225480	2710	2710	2710	2710	0
533	20230714	104100	53225480	2710	2710	2710	2710	0
534	20230714	104000	53225480	2710	2710	2710	2710	0
535	20230714	103900	53225480	2710	2710	2710	2710	0
536	20230714	103800	53225480	2710	2710	2710	2710	0
537	20230714	103700	53225480	2710	2710	2710	2710	99
538	20230714	103600	52957190	2710	2715	2715	2710	330
539	20230714	103500	52062790	2705	2705	2705	2705	0
540	20230714	103400	52062790	2705	2705	2705	2705	0
541	20230714	103300	52062790	2705	2705	2705	2705	0
542	20230714	103200	52062790	2705	2705	2705	2705	0
543	20230714	103100	52062790	2705	2705	2705	2705	0
544	20230714	103000	52062790	2705	2705	2705	2705	0
545	20230714	102900	52062790	2705	2705	2705	2705	0
546	20230714	102800	52062790	2705	2705	2705	2705	0
547	20230714	102700	52062790	2705	2705	2705	2705	0
548	20230714	102600	52062790	2705	2705	2705	2705	0
549	20230714	102500	52062790	2705	2705	2705	2705	0
550	20230714	102400	52062790	2705	2705	2705	2705	0
551	20230714	102300	52062790	2705	2705	2705	2705	0
552	20230714	102200	52062790	2705	2705	2705	2705	0
553	20230714	102100	52062790	2705	2705	2705	2705	0
554	20230714	102000	52062790	2705	2720	2720	2705	756
555	20230714	101900	50015340	2720	2720	2720	2720	0
556	20230714	101800	50015340	2720	2720	2720	2720	94
557	20230714	101700	49759660	2710	2710	2710	2710	0
558	20230714	101600	49759660	2710	2710	2710	2710	0
559	20230714	101500	49759660	2710	2710	2710	2710	0
560	20230714	101400	49759660	2710	2710	2710	2710	205
561	20230714	101300	49204110	2710	2720	2720	2710	80
562	20230714	101200	48987210	2715	2710	2715	2710	603
563	20230714	101100	47350080	2715	2715	2715	2715	0
564	20230714	101000	47350080	2715	2715	2715	2715	0
565	20230714	100900	47350080	2715	2715	2715	2715	0
566	20230714	100800	47350080	2715	2715	2715	2715	0
567	20230714	100700	47350080	2715	2705	2715	2705	2000
568	20230714	100600	41923130	2715	2715	2715	2715	0
569	20230714	100500	41923130	2715	2715	2715	2715	0
570	20230714	100400	41923130	2715	2715	2715	2715	432
571	20230714	100300	40750250	2715	2715	2715	2715	0
572	20230714	100200	40750250	2715	2715	2715	2715	0
573	20230714	100100	40750250	2715	2715	2715	2715	0
574	20230714	100000	40750250	2715	2715	2715	2715	0
575	20230714	095900	40750250	2715	2715	2715	2715	60
576	20230714	095800	40587350	2715	2715	2715	2715	80
577	20230714	095700	40370150	2700	2715	2715	2700	580
578	20230714	095600	38803850	2715	2715	2715	2715	30
579	20230714	095500	38722400	2710	2700	2710	2700	700
580	20230714	095400	36830400	2710	2710	2710	2710	0
581	20230714	095300	36830400	2710	2710	2710	2710	0
582	20230714	095200	36830400	2710	2710	2710	2710	0
583	20230714	095100	36830400	2710	2710	2710	2710	200
584	20230714	095000	36288400	2695	2695	2695	2695	0
585	20230714	094900	36288400	2695	2695	2695	2695	0
586	20230714	094800	36288400	2695	2695	2695	2695	421
587	20230714	094700	35153805	2695	2695	2695	2695	0
588	20230714	094600	35153805	2695	2695	2695	2695	0
589	20230714	094500	35153805	2695	2695	2695	2695	0
590	20230714	094400	35153805	2695	2695	2695	2695	0
591	20230714	094300	35153805	2695	2695	2695	2695	2
592	20230714	094200	35148415	2695	2705	2705	2695	1478
593	20230714	094100	31160310	2720	2720	2720	2720	0
594	20230714	094000	31160310	2720	2720	2720	2720	0
595	20230714	093900	31160310	2720	2720	2720	2720	10
596	20230714	093800	31133110	2720	2705	2720	2705	451
597	20230714	093700	29912390	2725	2725	2725	2725	0
598	20230714	093600	29912390	2725	2725	2725	2725	0
599	20230714	093500	29912390	2725	2725	2725	2725	3
600	20230714	093400	29904215	2710	2710	2710	2710	0
601	20230714	093300	29904215	2710	2715	2715	2710	493
602	20230714	093200	28566660	2730	2730	2730	2730	1
603	20230714	093100	28563930	2730	2730	2730	2730	3
604	20230714	093000	28555740	2730	2730	2730	2730	91
605	20230714	092900	28307310	2730	2730	2730	2730	1
606	20230714	092800	28304580	2705	2705	2705	2705	323
607	20230714	092700	27430865	2720	2720	2720	2720	0
608	20230714	092600	27430865	2720	2720	2720	2720	0
609	20230714	092500	27430865	2720	2720	2720	2715	120
610	20230714	092400	27104805	2715	2715	2715	2715	0
611	20230714	092300	27104805	2715	2715	2715	2715	0
612	20230714	092200	27104805	2715	2720	2720	2715	183
613	20230714	092100	26607355	2750	2750	2750	2750	0
614	20230714	092000	26607355	2750	2750	2750	2750	0
615	20230714	091900	26607355	2750	2750	2750	2750	0
616	20230714	091800	26607355	2750	2750	2750	2750	0
617	20230714	091700	26607355	2750	2750	2750	2750	100
618	20230714	091600	26332355	2725	2725	2725	2725	61
619	20230714	091500	26166130	2720	2715	2720	2700	2175
620	20230714	091400	20286630	2720	2720	2720	2720	51
621	20230714	091300	20147910	2725	2725	2725	2725	0
622	20230714	091200	20147910	2725	2725	2725	2725	0
623	20230714	091100	20147910	2725	2745	2745	2725	2659
624	20230714	091000	12871810	2745	2745	2745	2745	0
625	20230714	090900	12871810	2745	2745	2745	2745	0
626	20230714	090800	12871810	2745	2745	2745	2745	2
627	20230714	090700	12866320	2745	2745	2745	2745	0
628	20230714	090600	12866320	2745	2755	2755	2745	154
629	20230714	090500	12442840	2770	2770	2770	2770	0
630	20230714	090400	12442840	2770	2770	2770	2770	0
631	20230714	090300	12442840	2770	2770	2770	2770	0
632	20230714	090200	12442840	2770	2770	2770	2770	0
633	20230714	090100	12442840	2770	2770	2770	2770	0
634	20230714	090000	12442840	2770	2770	2770	2770	4492