KissMeData/140520/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	201100	148510815	3000	3000	3000	3000	3968
3	20230713	201000	148510815	3000	3000	3000	3000	0
4	20230713	200900	148510815	3000	3000	3000	3000	0
5	20230713	200800	148510815	3000	3000	3000	3000	0
6	20230713	200700	148510815	3000	3000	3000	3000	0
7	20230713	200600	148510815	3000	3000	3000	3000	0
8	20230713	200500	148510815	3000	3000	3000	3000	0
9	20230713	200400	148510815	3000	3000	3000	3000	0
10	20230713	200300	148510815	3000	3000	3000	3000	0
11	20230713	200200	148510815	3000	3000	3000	3000	0
12	20230713	200100	148510815	3000	3000	3000	3000	0
13	20230713	200000	148510815	3000	3000	3000	3000	0
14	20230713	195900	148510815	3000	3000	3000	3000	0
15	20230713	195800	148510815	3000	3000	3000	3000	0
16	20230713	195700	148510815	3000	3000	3000	3000	0
17	20230713	195600	148510815	3000	3000	3000	3000	0
18	20230713	195500	148510815	3000	3000	3000	3000	0
19	20230713	195400	148510815	3000	3000	3000	3000	0
20	20230713	195300	148510815	3000	3000	3000	3000	0
21	20230713	195200	148510815	3000	3000	3000	3000	0
22	20230713	195100	148510815	3000	3000	3000	3000	0
23	20230713	195000	148510815	3000	3000	3000	3000	0
24	20230713	194900	148510815	3000	3000	3000	3000	0
25	20230713	194800	148510815	3000	3000	3000	3000	0
26	20230713	194700	148510815	3000	3000	3000	3000	0
27	20230713	194600	148510815	3000	3000	3000	3000	0
28	20230713	194500	148510815	3000	3000	3000	3000	0
29	20230713	194400	148510815	3000	3000	3000	3000	0
30	20230713	194300	148510815	3000	3000	3000	3000	0
31	20230713	194200	148510815	3000	3000	3000	3000	0
32	20230713	194100	148510815	3000	3000	3000	3000	3968
33	20230713	194000	148510815	3000	3000	3000	3000	0
34	20230713	193900	148510815	3000	3000	3000	3000	0
35	20230713	193800	148510815	3000	3000	3000	3000	0
36	20230713	193700	148510815	3000	3000	3000	3000	0
37	20230713	193600	148510815	3000	3000	3000	3000	0
38	20230713	193500	148510815	3000	3000	3000	3000	0
39	20230713	193400	148510815	3000	3000	3000	3000	0
40	20230713	193300	148510815	3000	3000	3000	3000	0
41	20230713	193200	148510815	3000	3000	3000	3000	0
42	20230713	193100	148510815	3000	3000	3000	3000	0
43	20230713	193000	148510815	3000	3000	3000	3000	0
44	20230713	192900	148510815	3000	3000	3000	3000	0
45	20230713	192800	148510815	3000	3000	3000	3000	0
46	20230713	192700	148510815	3000	3000	3000	3000	0
47	20230713	192600	148510815	3000	3000	3000	3000	0
48	20230713	192500	148510815	3000	3000	3000	3000	0
49	20230713	192400	148510815	3000	3000	3000	3000	0
50	20230713	192300	148510815	3000	3000	3000	3000	0
51	20230713	192200	148510815	3000	3000	3000	3000	0
52	20230713	192100	148510815	3000	3000	3000	3000	0
53	20230713	192000	148510815	3000	3000	3000	3000	0
54	20230713	191900	148510815	3000	3000	3000	3000	0
55	20230713	191800	148510815	3000	3000	3000	3000	0
56	20230713	191700	148510815	3000	3000	3000	3000	0
57	20230713	191600	148510815	3000	3000	3000	3000	0
58	20230713	191500	148510815	3000	3000	3000	3000	0
59	20230713	191400	148510815	3000	3000	3000	3000	0
60	20230713	191300	148510815	3000	3000	3000	3000	0
61	20230713	191200	148510815	3000	3000	3000	3000	0
62	20230713	191100	148510815	3000	3000	3000	3000	3968
63	20230713	191000	148510815	3000	3000	3000	3000	0
64	20230713	190900	148510815	3000	3000	3000	3000	0
65	20230713	190800	148510815	3000	3000	3000	3000	0
66	20230713	190700	148510815	3000	3000	3000	3000	0
67	20230713	190600	148510815	3000	3000	3000	3000	0
68	20230713	190500	148510815	3000	3000	3000	3000	0
69	20230713	190400	148510815	3000	3000	3000	3000	0
70	20230713	190300	148510815	3000	3000	3000	3000	0
71	20230713	190200	148510815	3000	3000	3000	3000	0
72	20230713	190100	148510815	3000	3000	3000	3000	0
73	20230713	190000	148510815	3000	3000	3000	3000	0
74	20230713	185900	148510815	3000	3000	3000	3000	0
75	20230713	185800	148510815	3000	3000	3000	3000	0
76	20230713	185700	148510815	3000	3000	3000	3000	0
77	20230713	185600	148510815	3000	3000	3000	3000	0
78	20230713	185500	148510815	3000	3000	3000	3000	0
79	20230713	185400	148510815	3000	3000	3000	3000	0
80	20230713	185300	148510815	3000	3000	3000	3000	0
81	20230713	185200	148510815	3000	3000	3000	3000	0
82	20230713	185100	148510815	3000	3000	3000	3000	0
83	20230713	185000	148510815	3000	3000	3000	3000	0
84	20230713	184900	148510815	3000	3000	3000	3000	0
85	20230713	184800	148510815	3000	3000	3000	3000	0
86	20230713	184700	148510815	3000	3000	3000	3000	0
87	20230713	184600	148510815	3000	3000	3000	3000	0
88	20230713	184500	148510815	3000	3000	3000	3000	0
89	20230713	184400	148510815	3000	3000	3000	3000	0
90	20230713	184300	148510815	3000	3000	3000	3000	0
91	20230713	184200	148510815	3000	3000	3000	3000	0
92	20230713	184100	148510815	3000	3000	3000	3000	3968
93	20230713	184000	148510815	3000	3000	3000	3000	0
94	20230713	183900	148510815	3000	3000	3000	3000	0
95	20230713	183800	148510815	3000	3000	3000	3000	0
96	20230713	183700	148510815	3000	3000	3000	3000	0
97	20230713	183600	148510815	3000	3000	3000	3000	0
98	20230713	183500	148510815	3000	3000	3000	3000	0
99	20230713	183400	148510815	3000	3000	3000	3000	0
100	20230713	183300	148510815	3000	3000	3000	3000	0
101	20230713	183200	148510815	3000	3000	3000	3000	0
102	20230713	183100	148510815	3000	3000	3000	3000	0
103	20230713	183000	148510815	3000	3000	3000	3000	0
104	20230713	182900	148510815	3000	3000	3000	3000	0
105	20230713	182800	148510815	3000	3000	3000	3000	0
106	20230713	182700	148510815	3000	3000	3000	3000	0
107	20230713	182600	148510815	3000	3000	3000	3000	0
108	20230713	182500	148510815	3000	3000	3000	3000	0
109	20230713	182400	148510815	3000	3000	3000	3000	0
110	20230713	182300	148510815	3000	3000	3000	3000	0
111	20230713	182200	148510815	3000	3000	3000	3000	0
112	20230713	182100	148510815	3000	3000	3000	3000	0
113	20230713	182000	148510815	3000	3000	3000	3000	0
114	20230713	181900	148510815	3000	3000	3000	3000	0
115	20230713	181800	148510815	3000	3000	3000	3000	0
116	20230713	181700	148510815	3000	3000	3000	3000	0
117	20230713	181600	148510815	3000	3000	3000	3000	0
118	20230713	181500	148510815	3000	3000	3000	3000	0
119	20230713	181400	148510815	3000	3000	3000	3000	0
120	20230713	181300	148510815	3000	3000	3000	3000	0
121	20230713	181200	148510815	3000	3000	3000	3000	0
122	20230713	181100	148510815	3000	3000	3000	3000	3968
123	20230713	181000	148510815	3000	3000	3000	3000	0
124	20230713	180900	148510815	3000	3000	3000	3000	0
125	20230713	180800	148510815	3000	3000	3000	3000	0
126	20230713	180700	148510815	3000	3000	3000	3000	0
127	20230713	180600	148510815	3000	3000	3000	3000	0
128	20230713	180500	148510815	3000	3000	3000	3000	0
129	20230713	180400	148510815	3000	3000	3000	3000	0
130	20230713	180300	148510815	3000	3000	3000	3000	0
131	20230713	180200	148510815	3000	3000	3000	3000	0
132	20230713	180100	148510815	3000	3000	3000	3000	0
133	20230713	180000	148510815	3000	3000	3000	3000	0
134	20230713	175900	148510815	3000	3000	3000	3000	0
135	20230713	175800	148510815	3000	3000	3000	3000	0
136	20230713	175700	148510815	3000	3000	3000	3000	0
137	20230713	175600	148510815	3000	3000	3000	3000	0
138	20230713	175500	148510815	3000	3000	3000	3000	0
139	20230713	175400	148510815	3000	3000	3000	3000	0
140	20230713	175300	148510815	3000	3000	3000	3000	0
141	20230713	175200	148510815	3000	3000	3000	3000	0
142	20230713	175100	148510815	3000	3000	3000	3000	0
143	20230713	175000	148510815	3000	3000	3000	3000	0
144	20230713	174900	148510815	3000	3000	3000	3000	0
145	20230713	174800	148510815	3000	3000	3000	3000	0
146	20230713	174700	148510815	3000	3000	3000	3000	0
147	20230713	174600	148510815	3000	3000	3000	3000	0
148	20230713	174500	148510815	3000	3000	3000	3000	0
149	20230713	174400	148510815	3000	3000	3000	3000	0
150	20230713	174300	148510815	3000	3000	3000	3000	0
151	20230713	174200	148510815	3000	3000	3000	3000	0
152	20230713	174100	148510815	3000	3000	3000	3000	3968
153	20230713	174000	148510815	3000	3000	3000	3000	0
154	20230713	173900	148510815	3000	3000	3000	3000	0
155	20230713	173800	148510815	3000	3000	3000	3000	0
156	20230713	173700	148510815	3000	3000	3000	3000	0
157	20230713	173600	148510815	3000	3000	3000	3000	0
158	20230713	173500	148510815	3000	3000	3000	3000	0
159	20230713	173400	148510815	3000	3000	3000	3000	0
160	20230713	173300	148510815	3000	3000	3000	3000	0
161	20230713	173200	148510815	3000	3000	3000	3000	0
162	20230713	173100	148510815	3000	3000	3000	3000	0
163	20230713	173000	148510815	3000	3000	3000	3000	0
164	20230713	172900	148510815	3000	3000	3000	3000	0
165	20230713	172800	148510815	3000	3000	3000	3000	0
166	20230713	172700	148510815	3000	3000	3000	3000	0
167	20230713	172600	148510815	3000	3000	3000	3000	0
168	20230713	172500	148510815	3000	3000	3000	3000	0
169	20230713	172400	148510815	3000	3000	3000	3000	0
170	20230713	172300	148510815	3000	3000	3000	3000	0
171	20230713	172200	148510815	3000	3000	3000	3000	0
172	20230713	172100	148510815	3000	3000	3000	3000	0
173	20230713	172000	148510815	3000	3000	3000	3000	0
174	20230713	171900	148510815	3000	3000	3000	3000	0
175	20230713	171800	148510815	3000	3000	3000	3000	0
176	20230713	171700	148510815	3000	3000	3000	3000	0
177	20230713	171600	148510815	3000	3000	3000	3000	0
178	20230713	171500	148510815	3000	3000	3000	3000	0
179	20230713	171400	148510815	3000	3000	3000	3000	0
180	20230713	171300	148510815	3000	3000	3000	3000	0
181	20230713	171200	148510815	3000	3000	3000	3000	0
182	20230713	171100	148510815	3000	3000	3000	3000	3968
183	20230713	171000	148510815	3000	3000	3000	3000	0
184	20230713	170900	148510815	3000	3000	3000	3000	0
185	20230713	170800	148510815	3000	3000	3000	3000	0
186	20230713	170700	148510815	3000	3000	3000	3000	0
187	20230713	170600	148510815	3000	3000	3000	3000	0
188	20230713	170500	148510815	3000	3000	3000	3000	0
189	20230713	170400	148510815	3000	3000	3000	3000	0
190	20230713	170300	148510815	3000	3000	3000	3000	0
191	20230713	170200	148510815	3000	3000	3000	3000	0
192	20230713	170100	148510815	3000	3000	3000	3000	0
193	20230713	170000	148510815	3000	3000	3000	3000	0
194	20230713	165900	148510815	3000	3000	3000	3000	0
195	20230713	165800	148510815	3000	3000	3000	3000	0
196	20230713	165700	148510815	3000	3000	3000	3000	0
197	20230713	165600	148510815	3000	3000	3000	3000	0
198	20230713	165500	148510815	3000	3000	3000	3000	0
199	20230713	165400	148510815	3000	3000	3000	3000	0
200	20230713	165300	148510815	3000	3000	3000	3000	0
201	20230713	165200	148510815	3000	3000	3000	3000	0
202	20230713	165100	148510815	3000	3000	3000	3000	0
203	20230713	165000	148510815	3000	3000	3000	3000	0
204	20230713	164900	148510815	3000	3000	3000	3000	0
205	20230713	164800	148510815	3000	3000	3000	3000	0
206	20230713	164700	148510815	3000	3000	3000	3000	0
207	20230713	164600	148510815	3000	3000	3000	3000	0
208	20230713	164500	148510815	3000	3000	3000	3000	0
209	20230713	164400	148510815	3000	3000	3000	3000	0
210	20230713	164300	148510815	3000	3000	3000	3000	0
211	20230713	164200	148510815	3000	3000	3000	3000	0
212	20230713	164100	148510815	3000	3000	3000	3000	3968
213	20230713	164000	148510815	3000	3000	3000	3000	0
214	20230713	163900	148510815	3000	3000	3000	3000	0
215	20230713	163800	148510815	3000	3000	3000	3000	0
216	20230713	163700	148510815	3000	3000	3000	3000	0
217	20230713	163600	148510815	3000	3000	3000	3000	0
218	20230713	163500	148510815	3000	3000	3000	3000	0
219	20230713	163400	148510815	3000	3000	3000	3000	0
220	20230713	163300	148510815	3000	3000	3000	3000	0
221	20230713	163200	148510815	3000	3000	3000	3000	0
222	20230713	163100	148510815	3000	3000	3000	3000	0
223	20230713	163000	148510815	3000	3000	3000	3000	0
224	20230713	162900	148510815	3000	3000	3000	3000	0
225	20230713	162800	148510815	3000	3000	3000	3000	0
226	20230713	162700	148510815	3000	3000	3000	3000	0
227	20230713	162600	148510815	3000	3000	3000	3000	0
228	20230713	162500	148510815	3000	3000	3000	3000	0
229	20230713	162400	148510815	3000	3000	3000	3000	0
230	20230713	162300	148510815	3000	3000	3000	3000	0
231	20230713	162200	148510815	3000	3000	3000	3000	0
232	20230713	162100	148510815	3000	3000	3000	3000	0
233	20230713	162000	148510815	3000	3000	3000	3000	0
234	20230713	161900	148510815	3000	3000	3000	3000	0
235	20230713	161800	148510815	3000	3000	3000	3000	0
236	20230713	161700	148510815	3000	3000	3000	3000	0
237	20230713	161600	148510815	3000	3000	3000	3000	0
238	20230713	161500	148510815	3000	3000	3000	3000	0
239	20230713	161400	148510815	3000	3000	3000	3000	0
240	20230713	161300	148510815	3000	3000	3000	3000	0
241	20230713	161200	148510815	3000	3000	3000	3000	0
242	20230713	161100	148510815	3000	3000	3000	3000	3968
243	20230713	161000	148510815	3000	3000	3000	3000	0
244	20230713	160900	148510815	3000	3000	3000	3000	0
245	20230713	160800	148510815	3000	3000	3000	3000	0
246	20230713	160700	148510815	3000	3000	3000	3000	0
247	20230713	160600	148510815	3000	3000	3000	3000	0
248	20230713	160500	148510815	3000	3000	3000	3000	0
249	20230713	160400	148510815	3000	3000	3000	3000	0
250	20230713	160300	148510815	3000	3000	3000	3000	0
251	20230713	160200	148510815	3000	3000	3000	3000	0
252	20230713	160100	148510815	3000	3000	3000	3000	0
253	20230713	160000	148510815	3000	3000	3000	3000	0
254	20230713	155900	148510815	3000	3000	3000	3000	0
255	20230713	155800	148510815	3000	3000	3000	3000	0
256	20230713	155700	148510815	3000	3000	3000	3000	0
257	20230713	155600	148510815	3000	3000	3000	3000	0
258	20230713	155500	148510815	3000	3000	3000	3000	0
259	20230713	155400	148510815	3000	3000	3000	3000	0
260	20230713	155300	148510815	3000	3000	3000	3000	0
261	20230713	155200	148510815	3000	3000	3000	3000	0
262	20230713	155100	148510815	3000	3000	3000	3000	0
263	20230713	155000	148510815	3000	3000	3000	3000	0
264	20230713	154900	148510815	3000	3000	3000	3000	0
265	20230713	154800	148510815	3000	3000	3000	3000	0
266	20230713	154700	148510815	3000	3000	3000	3000	0
267	20230713	154600	148510815	3000	3000	3000	3000	0
268	20230713	154500	148510815	3000	3000	3000	3000	0
269	20230713	154400	148510815	3000	3000	3000	3000	0
270	20230713	154300	148510815	3000	3000	3000	3000	0
271	20230713	154200	148510815	3000	3000	3000	3000	0
272	20230713	154100	148510815	3000	3000	3000	3000	3968
273	20230713	154000	148510815	3000	3000	3000	3000	0
274	20230713	153900	148510815	3000	3000	3000	3000	0
275	20230713	153800	148510815	3000	3000	3000	3000	0
276	20230713	153700	148510815	3000	3000	3000	3000	0
277	20230713	153600	148510815	3000	3000	3000	3000	0
278	20230713	153500	148510815	3000	3000	3000	3000	0
279	20230713	153400	148510815	3000	3000	3000	3000	0
280	20230713	153300	148510815	3000	3000	3000	3000	0
281	20230713	153200	148510815	3000	3000	3000	3000	0
282	20230713	153100	148510815	3000	3000	3000	3000	0
283	20230713	153000	148510815	3000	3000	3000	3000	3968
284	20230713	152900	136606815	2995	2995	2995	2995	0
285	20230713	152800	136606815	2995	2995	2995	2995	0
286	20230713	152700	136606815	2995	2995	2995	2995	0
287	20230713	152600	136606815	2995	2995	2995	2995	0
288	20230713	152500	136606815	2995	2995	2995	2995	0
289	20230713	152400	136606815	2995	2995	2995	2995	0
290	20230713	152300	136606815	2995	2995	2995	2995	0
291	20230713	152200	136606815	2995	2995	2995	2995	0
292	20230713	152100	136606815	2995	2995	2995	2995	0
293	20230713	152000	136606815	2995	2995	2995	2995	0
294	20230713	151900	136606815	2995	2995	2995	2995	101
295	20230713	151800	136304320	2995	2995	2995	2995	2
296	20230713	151700	136298330	2995	2995	2995	2995	0
297	20230713	151600	136298330	2995	2995	2995	2995	0
298	20230713	151500	136298330	2995	2995	2995	2995	0
299	20230713	151400	136298330	2995	2995	2995	2995	1
300	20230713	151300	136295335	2995	2995	2995	2995	13
301	20230713	151200	136256400	2990	2990	2990	2990	0
302	20230713	151100	136256400	2990	2990	2990	2990	0
303	20230713	151000	136256400	2990	2990	2990	2975	679
304	20230713	150900	134232840	2995	2995	2995	2995	0
305	20230713	150800	134232840	2995	2995	2995	2995	10
306	20230713	150700	134202890	2995	2995	2995	2995	8
307	20230713	150600	134178930	2995	2995	2995	2995	0
308	20230713	150500	134178930	2995	2995	2995	2995	0
309	20230713	150400	134178930	2995	2995	2995	2995	0
310	20230713	150300	134178930	2995	2995	2995	2995	8
311	20230713	150200	134154970	3000	3000	3000	3000	0
312	20230713	150100	134154970	3000	3000	3000	3000	50
313	20230713	150000	134004970	3000	3000	3000	3000	10
314	20230713	145900	133974970	3000	2980	3000	2980	165
315	20230713	145800	133483110	2985	2990	2990	2985	666
316	20230713	145700	131494875	2995	2995	2995	2995	0
317	20230713	145600	131494875	2995	2995	2995	2995	4
318	20230713	145500	131482895	3000	3000	3000	3000	0
319	20230713	145400	131482895	3000	2995	3000	2995	1000
320	20230713	145300	128483745	2995	2995	2995	2990	869
321	20230713	145200	125885365	2995	2995	2995	2995	0
322	20230713	145100	125885365	2995	2995	2995	2995	0
323	20230713	145000	125885365	2995	2995	2995	2995	0
324	20230713	144900	125885365	2995	2995	2995	2995	0
325	20230713	144800	125885365	2995	2995	2995	2995	1000
326	20230713	144700	122890365	2995	2995	2995	2995	0
327	20230713	144600	122890365	2995	2995	2995	2995	0
328	20230713	144500	122890365	2995	2995	2995	2995	0
329	20230713	144400	122890365	2995	2995	2995	2995	0
330	20230713	144300	122890365	2995	2995	2995	2995	1
331	20230713	144200	122887370	2980	2980	2980	2980	0
332	20230713	144100	122887370	2980	2980	2980	2980	13
333	20230713	144000	122848630	2980	2980	2980	2980	0
334	20230713	143900	122848630	2980	2980	2980	2980	7
335	20230713	143800	122827770	2980	2980	2980	2980	0
336	20230713	143700	122827770	2980	2980	2980	2980	0
337	20230713	143600	122827770	2980	2980	2980	2980	8
338	20230713	143500	122803930	2980	2980	2980	2980	401
339	20230713	143400	121608950	2970	2970	2970	2970	0
340	20230713	143300	121608950	2970	2970	2970	2970	0
341	20230713	143200	121608950	2970	2975	2975	2970	2000
342	20230713	143100	115664635	2980	2980	2980	2980	503
343	20230713	143000	114165695	2980	2980	2980	2980	6
344	20230713	142900	114147815	2980	2980	2980	2980	2
345	20230713	142800	114141855	2975	2975	2975	2975	0
346	20230713	142700	114141855	2975	2975	2975	2975	98
347	20230713	142600	113850305	2975	2975	2975	2975	0
348	20230713	142500	113850305	2975	2980	2980	2975	9
349	20230713	142400	113823520	2980	2980	2980	2980	33
350	20230713	142300	113725180	2980	2980	2980	2980	17
351	20230713	142200	113674520	2975	2980	2985	2975	750
352	20230713	142100	111439545	2980	2980	2980	2980	0
353	20230713	142000	111439545	2980	2980	2980	2980	1
354	20230713	141900	111436565	3000	3000	3000	3000	1
355	20230713	141800	111433565	2975	2975	2975	2975	0
356	20230713	141700	111433565	2975	2975	2975	2975	0
357	20230713	141600	111433565	2975	2985	2985	2975	2000
358	20230713	141500	105472145	2985	2985	2985	2985	0
359	20230713	141400	105472145	2985	2985	2985	2985	0
360	20230713	141300	105472145	2985	2985	2985	2985	0
361	20230713	141200	105472145	2985	2985	2985	2985	1084
362	20230713	141100	102236405	2985	2990	2990	2985	280
363	20230713	141000	101400210	2990	2990	2990	2990	180
364	20230713	140900	100862010	2995	2995	2995	2995	0
365	20230713	140800	100862010	2995	2995	2995	2995	0
366	20230713	140700	100862010	2995	2995	2995	2995	0
367	20230713	140600	100862010	2995	2995	2995	2995	9
368	20230713	140500	100835055	2995	2995	2995	2995	332
369	20230713	140400	99840715	2995	2995	2995	2995	0
370	20230713	140300	99840715	2995	2995	2995	2995	50
371	20230713	140200	99690965	2990	2990	2990	2990	0
372	20230713	140100	99690965	2990	2990	2990	2990	200
373	20230713	140000	99092965	2990	2990	2990	2990	0
374	20230713	135900	99092965	2990	2990	2990	2990	0
375	20230713	135800	99092965	2990	2990	2990	2990	0
376	20230713	135700	99092965	2990	2990	2990	2990	37
377	20230713	135600	98982335	2990	2990	2990	2990	0
378	20230713	135500	98982335	2990	2990	2990	2990	0
379	20230713	135400	98982335	2990	2995	2995	2990	575
380	20230713	135300	97260585	2995	2995	2995	2995	0
381	20230713	135200	97260585	2995	2995	2995	2995	0
382	20230713	135100	97260585	2995	2995	2995	2995	0
383	20230713	135000	97260585	2995	2995	2995	2995	0
384	20230713	134900	97260585	2995	2995	2995	2995	0
385	20230713	134800	97260585	2995	2995	2995	2995	0
386	20230713	134700	97260585	2995	2995	2995	2995	0
387	20230713	134600	97260585	2995	2995	2995	2995	0
388	20230713	134500	97260585	2995	2995	2995	2995	0
389	20230713	134400	97260585	2995	2995	2995	2995	12
390	20230713	134300	97224645	2995	2995	2995	2995	537
391	20230713	134200	95616330	3000	3000	3000	3000	0
392	20230713	134100	95616330	3000	3000	3000	3000	0
393	20230713	134000	95616330	3000	3000	3000	3000	0
394	20230713	133900	95616330	3000	3000	3000	3000	0
395	20230713	133800	95616330	3000	3000	3000	3000	0
396	20230713	133700	95616330	3000	3000	3000	3000	0
397	20230713	133600	95616330	3000	3000	3000	3000	0
398	20230713	133500	95616330	3000	3000	3000	3000	0
399	20230713	133400	95616330	3000	3000	3000	3000	0
400	20230713	133300	95616330	3000	3000	3000	3000	0
401	20230713	133200	95616330	3000	3000	3000	3000	0
402	20230713	133100	95616330	3000	3000	3000	3000	0
403	20230713	133000	95616330	3000	3000	3000	3000	0
404	20230713	132900	95616330	3000	3000	3000	3000	0
405	20230713	132800	95616330	3000	3000	3000	3000	0
406	20230713	132700	95616330	3000	3000	3000	3000	0
407	20230713	132600	95616330	3000	3000	3000	3000	34
408	20230713	132500	95514330	3000	3000	3000	3000	955
409	20230713	132400	92649330	2995	2995	2995	2995	192
410	20230713	132300	92074290	2995	2995	2995	2995	0
411	20230713	132200	92074290	2995	2995	2995	2995	0
412	20230713	132100	92074290	2995	2995	2995	2995	0
413	20230713	132000	92074290	2995	2995	2995	2995	332
414	20230713	131900	91079950	2990	2990	2990	2990	0
415	20230713	131800	91079950	2990	2990	2990	2990	0
416	20230713	131700	91079950	2990	2990	2990	2990	0
417	20230713	131600	91079950	2990	2990	2990	2990	0
418	20230713	131500	91079950	2990	2990	2990	2990	0
419	20230713	131400	91079950	2990	2990	2990	2990	0
420	20230713	131300	91079950	2990	2990	2990	2990	291
421	20230713	131200	90209860	2990	2990	2990	2990	88
422	20230713	131100	89946740	2990	2990	2990	2990	100
423	20230713	131000	89647740	2995	2995	2995	2995	4
424	20230713	130900	89635760	2995	2995	2995	2995	0
425	20230713	130800	89635760	2995	2995	2995	2995	0
426	20230713	130700	89635760	2995	2995	2995	2995	0
427	20230713	130600	89635760	2995	2995	2995	2995	20
428	20230713	130500	89575860	3000	3000	3000	3000	0
429	20230713	130400	89575860	3000	3000	3000	3000	0
430	20230713	130300	89575860	3000	3000	3000	3000	50
431	20230713	130200	89425860	3000	3000	3000	3000	0
432	20230713	130100	89425860	3000	3000	3000	3000	2
433	20230713	130000	89419860	3000	3000	3000	3000	0
434	20230713	125900	89419860	3000	3000	3000	3000	0
435	20230713	125800	89419860	3000	3000	3000	3000	2
436	20230713	125700	89413860	3000	3000	3000	3000	0
437	20230713	125600	89413860	3000	3000	3000	3000	0
438	20230713	125500	89413860	3000	3000	3000	3000	0
439	20230713	125400	89413860	3000	2995	3000	2995	1175
440	20230713	125300	85893735	2995	2995	2995	2995	0
441	20230713	125200	85893735	2995	2995	2995	2995	0
442	20230713	125100	85893735	2995	2995	2995	2995	0
443	20230713	125000	85893735	2995	2995	2995	2995	0
444	20230713	124900	85893735	2995	2995	2995	2995	0
445	20230713	124800	85893735	2995	2995	2995	2995	0
446	20230713	124700	85893735	2995	2995	2995	2995	0
447	20230713	124600	85893735	2995	2995	2995	2995	8
448	20230713	124500	85869775	3000	3000	3000	3000	5
449	20230713	124400	85854775	3000	3000	3000	3000	99
450	20230713	124300	85557775	3000	3000	3000	3000	0
451	20230713	124200	85557775	3000	3000	3000	3000	8
452	20230713	124100	85533775	3000	3000	3000	3000	0
453	20230713	124000	85533775	3000	3000	3000	3000	0
454	20230713	123900	85533775	3000	3000	3000	3000	135
455	20230713	123800	85128775	3000	3000	3000	3000	0
456	20230713	123700	85128775	3000	3000	3000	3000	0
457	20230713	123600	85128775	3000	3000	3000	3000	0
458	20230713	123500	85128775	3000	3000	3000	3000	0
459	20230713	123400	85128775	3000	3000	3000	3000	0
460	20230713	123300	85128775	3000	3000	3000	3000	0
461	20230713	123200	85128775	3000	3000	3000	3000	0
462	20230713	123100	85128775	3000	3000	3000	3000	0
463	20230713	123000	85128775	3000	3000	3000	3000	0
464	20230713	122900	85128775	3000	3000	3000	3000	1
465	20230713	122800	85125775	3000	3000	3000	3000	0
466	20230713	122700	85125775	3000	3000	3000	3000	0
467	20230713	122600	85125775	3000	3000	3000	3000	0
468	20230713	122500	85125775	3000	3000	3000	3000	0
469	20230713	122400	85125775	3000	3000	3000	3000	0
470	20230713	122300	85125775	3000	3000	3000	3000	0
471	20230713	122200	85125775	3000	3000	3000	3000	0
472	20230713	122100	85125775	3000	3000	3000	3000	0
473	20230713	122000	85125775	3000	3000	3000	3000	0
474	20230713	121900	85125775	3000	3000	3000	3000	1
475	20230713	121800	85122775	3000	3000	3000	3000	0
476	20230713	121700	85122775	3000	3000	3000	3000	2
477	20230713	121600	85116775	3000	3000	3000	3000	2
478	20230713	121500	85110775	3000	3000	3000	3000	0
479	20230713	121400	85110775	3000	3000	3000	3000	0
480	20230713	121300	85110775	3000	3000	3000	3000	0
481	20230713	121200	85110775	3000	3000	3000	3000	1
482	20230713	121100	85107775	2985	2985	2985	2985	0
483	20230713	121000	85107775	2985	2985	2985	2985	85
484	20230713	120900	84854050	2985	2985	2985	2985	0
485	20230713	120800	84854050	2985	2985	2985	2985	0
486	20230713	120700	84854050	2985	2985	2985	2985	0
487	20230713	120600	84854050	2985	2985	2985	2985	0
488	20230713	120500	84854050	2985	2985	2985	2985	0
489	20230713	120400	84854050	2985	2985	2985	2985	0
490	20230713	120300	84854050	2985	2985	2985	2985	0
491	20230713	120200	84854050	2985	2985	2985	2985	0
492	20230713	120100	84854050	2985	2985	2985	2985	0
493	20230713	120000	84854050	2985	2985	2985	2985	0
494	20230713	115900	84854050	2985	2985	2985	2985	0
495	20230713	115800	84854050	2985	2985	2985	2985	0
496	20230713	115700	84854050	2985	2985	2985	2985	0
497	20230713	115600	84854050	2985	2985	2985	2985	40
498	20230713	115500	84734650	2985	2985	2985	2985	83
499	20230713	115400	84486895	3000	3000	3000	3000	0
500	20230713	115300	84486895	3000	3000	3000	3000	0
501	20230713	115200	84486895	3000	3000	3000	3000	0
502	20230713	115100	84486895	3000	3000	3000	3000	0
503	20230713	115000	84486895	3000	3000	3000	3000	35
504	20230713	114900	84381895	3000	3000	3000	3000	0
505	20230713	114800	84381895	3000	3000	3000	3000	5
506	20230713	114700	84366895	3000	3000	3000	3000	2
507	20230713	114600	84360895	3000	3000	3000	3000	4
508	20230713	114500	84348895	3000	3000	3000	3000	0
509	20230713	114400	84348895	3000	3000	3000	3000	0
510	20230713	114300	84348895	3000	3000	3000	3000	0
511	20230713	114200	84348895	3000	3000	3000	3000	0
512	20230713	114100	84348895	3000	3000	3000	3000	0
513	20230713	114000	84348895	3000	3000	3000	3000	10
514	20230713	113900	84318895	3000	3000	3000	3000	0
515	20230713	113800	84318895	3000	3000	3000	3000	0
516	20230713	113700	84318895	3000	3000	3000	3000	0
517	20230713	113600	84318895	3000	3000	3000	3000	52
518	20230713	113500	84162895	3000	3000	3000	3000	3
519	20230713	113400	84153895	3005	3005	3005	3005	0
520	20230713	113300	84153895	3005	3005	3005	3005	0
521	20230713	113200	84153895	3005	3005	3005	3005	0
522	20230713	113100	84153895	3005	3005	3005	3005	0
523	20230713	113000	84153895	3005	3005	3005	3005	0
524	20230713	112900	84153895	3005	3005	3005	3005	0
525	20230713	112800	84153895	3005	3005	3005	3005	0
526	20230713	112700	84153895	3005	3005	3005	3005	0
527	20230713	112600	84153895	3005	3005	3005	3005	1
528	20230713	112500	84150890	2985	2985	2985	2985	60
529	20230713	112400	83971790	2985	2985	2985	2985	0
530	20230713	112300	83971790	2985	2985	2985	2985	0
531	20230713	112200	83971790	2985	2985	2985	2985	0
532	20230713	112100	83971790	2985	2985	2985	2985	4
533	20230713	112000	83959850	3010	3010	3010	3010	10
534	20230713	111900	83929750	3010	3010	3010	3010	17
535	20230713	111800	83878580	3010	3010	3010	3010	0
536	20230713	111700	83878580	3010	3010	3010	3010	0
537	20230713	111600	83878580	3010	3010	3010	3010	0
538	20230713	111500	83878580	3010	3000	3010	3000	602
539	20230713	111400	82069190	2990	2990	2990	2990	0
540	20230713	111300	82069190	2990	2990	2990	2990	0
541	20230713	111200	82069190	2990	2990	2990	2990	0
542	20230713	111100	82069190	2990	2990	2990	2990	1
543	20230713	111000	82066200	2990	2990	2990	2990	82
544	20230713	110900	81821020	3010	3010	3010	3010	0
545	20230713	110800	81821020	3010	3010	3010	3010	0
546	20230713	110700	81821020	3010	3010	3010	3010	0
547	20230713	110600	81821020	3010	3010	3010	3010	0
548	20230713	110500	81821020	3010	3010	3010	3010	711
549	20230713	110400	79680910	3010	3010	3010	3010	0
550	20230713	110300	79680910	3010	3010	3010	3010	0
551	20230713	110200	79680910	3010	3010	3010	3010	1
552	20230713	110100	79677900	3005	2990	3005	2985	1414
553	20230713	110000	75456440	3005	3005	3005	3005	0
554	20230713	105900	75456440	3005	3005	3005	3005	0
555	20230713	105800	75456440	3005	3005	3005	3005	0
556	20230713	105700	75456440	3005	3005	3005	3005	515
557	20230713	105600	73908865	3005	2995	3005	2995	485
558	20230713	105500	72451770	3000	3000	3000	3000	0
559	20230713	105400	72451770	3000	3000	3000	3000	0
560	20230713	105300	72451770	3000	3000	3000	3000	1784
561	20230713	105200	67099770	3000	3000	3000	3000	0
562	20230713	105100	67099770	3000	3000	3000	3000	0
563	20230713	105000	67099770	3000	3000	3000	3000	0
564	20230713	104900	67099770	3000	3000	3000	3000	50
565	20230713	104800	66949770	2985	2985	2985	2985	0
566	20230713	104700	66949770	2985	2985	2985	2985	95
567	20230713	104600	66666195	2985	2985	2985	2985	0
568	20230713	104500	66666195	2985	2985	2985	2985	0
569	20230713	104400	66666195	2985	2985	2985	2985	0
570	20230713	104300	66666195	2985	2980	2985	2980	1314
571	20230713	104200	62744875	2980	2980	2980	2980	0
572	20230713	104100	62744875	2980	2980	2980	2980	0
573	20230713	104000	62744875	2980	3000	3000	2980	60
574	20230713	103900	62565475	2980	2985	2985	2980	191
575	20230713	103800	61996290	2985	2985	2985	2985	385
576	20230713	103700	60847065	2995	2995	2995	2995	0
577	20230713	103600	60847065	2995	2995	2995	2995	0
578	20230713	103500	60847065	2995	2995	2995	2995	10
579	20230713	103400	60817115	2995	2995	2995	2995	0
580	20230713	103300	60817115	2995	2995	2995	2995	0
581	20230713	103200	60817115	2995	2995	2995	2995	1
582	20230713	103100	60814120	2970	2970	2970	2970	0
583	20230713	103000	60814120	2970	2970	2970	2970	0
584	20230713	102900	60814120	2970	2970	2970	2970	0
585	20230713	102800	60814120	2970	2970	2970	2970	0
586	20230713	102700	60814120	2970	2985	2985	2970	5191
587	20230713	102600	45353850	2985	2985	2985	2985	0
588	20230713	102500	45353850	2985	2985	2985	2985	0
589	20230713	102400	45353850	2985	2985	2985	2985	0
590	20230713	102300	45353850	2985	2985	2985	2985	0
591	20230713	102200	45353850	2985	2985	2985	2985	0
592	20230713	102100	45353850	2985	2985	2985	2985	0
593	20230713	102000	45353850	2985	2985	2985	2985	0
594	20230713	101900	45353850	2985	2985	2985	2985	273
595	20230713	101800	44538945	2985	2985	2985	2985	0
596	20230713	101700	44538945	2985	2985	2985	2985	0
597	20230713	101600	44538945	2985	2985	2985	2985	0
598	20230713	101500	44538945	2985	2985	2985	2985	0
599	20230713	101400	44538945	2985	2985	2985	2985	0
600	20230713	101300	44538945	2985	2990	2990	2985	540
601	20230713	101200	42924545	2990	2990	2990	2990	0
602	20230713	101100	42924545	2990	2990	2990	2990	0
603	20230713	101000	42924545	2990	2990	2990	2990	0
604	20230713	100900	42924545	2990	2990	2990	2990	0
605	20230713	100800	42924545	2990	2995	2995	2990	2201
606	20230713	100700	36337845	2995	2995	2995	2995	0
607	20230713	100600	36337845	2995	2995	2995	2995	0
608	20230713	100500	36337845	2995	2995	2995	2995	0
609	20230713	100400	36337845	2995	2995	2995	2995	0
610	20230713	100300	36337845	2995	2995	2995	2995	0
611	20230713	100200	36337845	2995	2995	2995	2995	0
612	20230713	100100	36337845	2995	2995	2995	2995	0
613	20230713	100000	36337845	2995	2995	2995	2995	0
614	20230713	095900	36337845	2995	2995	2995	2995	0
615	20230713	095800	36337845	2995	2995	2995	2995	0
616	20230713	095700	36337845	2995	2995	2995	2995	1654
617	20230713	095600	31384115	3000	3000	3000	3000	139
618	20230713	095500	30967115	3005	3005	3005	3005	0
619	20230713	095400	30967115	3005	3005	3005	3005	0
620	20230713	095300	30967115	3005	3005	3005	3005	100
621	20230713	095200	30666615	3000	3000	3000	3000	0
622	20230713	095100	30666615	3000	3000	3000	3000	0
623	20230713	095000	30666615	3000	3000	3000	3000	0
624	20230713	094900	30666615	3000	3000	3000	3000	30
625	20230713	094800	30576615	2995	2995	2995	2995	0
626	20230713	094700	30576615	2995	2995	2995	2995	0
627	20230713	094600	30576615	2995	2995	2995	2995	0
628	20230713	094500	30576615	2995	2995	2995	2995	112
629	20230713	094400	30241175	3000	3000	3000	3000	64
630	20230713	094300	30049175	3000	3000	3000	3000	0
631	20230713	094200	30049175	3000	3000	3000	3000	0
632	20230713	094100	30049175	3000	3000	3000	3000	0
633	20230713	094000	30049175	3000	3000	3000	3000	0
634	20230713	093900	30049175	3000	3000	3000	3000	0
635	20230713	093800	30049175	3000	3000	3000	3000	0
636	20230713	093700	30049175	3000	3000	3000	3000	601
637	20230713	093600	28246175	3000	3000	3000	3000	0
638	20230713	093500	28246175	3000	3000	3000	3000	0
639	20230713	093400	28246175	3000	2995	3000	2995	239
640	20230713	093300	27530365	2985	2995	2995	2985	2952
641	20230713	093200	18715895	2995	2995	2995	2995	161
642	20230713	093100	18233700	2995	2990	2995	2990	2
643	20230713	093000	18227715	2985	2985	2985	2985	0
644	20230713	092900	18227715	2985	2985	2985	2985	0
645	20230713	092800	18227715	2985	2985	2985	2985	0
646	20230713	092700	18227715	2985	2990	2990	2985	135
647	20230713	092600	17824720	2985	2990	2990	2985	1000
648	20230713	092500	14839115	2985	2985	2985	2985	0
649	20230713	092400	14839115	2985	2985	2985	2985	0
650	20230713	092300	14839115	2985	2985	2985	2985	0
651	20230713	092200	14839115	2985	2985	2985	2985	775
652	20230713	092100	12525740	2980	2980	2980	2980	0
653	20230713	092000	12525740	2980	2985	2985	2980	382
654	20230713	091900	11387090	2995	2995	3000	2995	659
655	20230713	091800	9413370	2995	2995	2995	2995	162
656	20230713	091700	8928180	2995	2995	2995	2995	30
657	20230713	091600	8838330	2995	2995	2995	2995	20
658	20230713	091500	8778430	3000	3000	3000	3000	22
659	20230713	091400	8712430	3000	3000	3000	3000	0
660	20230713	091300	8712430	3000	3000	3000	2970	1866
661	20230713	091200	3153545	3000	3000	3000	3000	4
662	20230713	091100	3141545	3005	3005	3005	3005	16
663	20230713	091000	3093465	3005	3005	3005	3005	54
664	20230713	090900	2931195	3005	3005	3005	3005	0
665	20230713	090800	2931195	3005	3005	3005	3005	0
666	20230713	090700	2931195	3005	3010	3010	3005	75
667	20230713	090600	2705795	3010	3010	3010	3010	33
668	20230713	090500	2606465	3010	3010	3015	3010	45
669	20230713	090400	2470995	3015	3015	3015	3015	285
670	20230713	090300	1611720	3015	3015	3015	3015	0
671	20230713	090200	1611720	3015	3025	3030	3015	349
672	20230713	090100	554315	3015	3025	3025	3015	14
673	20230713	090000	512040	3025	3030	3030	3025	169