KissMeData/322970/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	203400	1790540	2970	2970	2970	2970	50
3	20230721	203300	1790540	2970	2970	2970	2970	0
4	20230721	203200	1790540	2970	2970	2970	2970	0
5	20230721	203100	1790540	2970	2970	2970	2970	0
6	20230721	203000	1790540	2970	2970	2970	2970	0
7	20230721	202900	1790540	2970	2970	2970	2970	0
8	20230721	202800	1790540	2970	2970	2970	2970	0
9	20230721	202700	1790540	2970	2970	2970	2970	0
10	20230721	202600	1790540	2970	2970	2970	2970	0
11	20230721	202500	1790540	2970	2970	2970	2970	0
12	20230721	202400	1790540	2970	2970	2970	2970	0
13	20230721	202300	1790540	2970	2970	2970	2970	0
14	20230721	202200	1790540	2970	2970	2970	2970	0
15	20230721	202100	1790540	2970	2970	2970	2970	0
16	20230721	202000	1790540	2970	2970	2970	2970	0
17	20230721	201900	1790540	2970	2970	2970	2970	0
18	20230721	201800	1790540	2970	2970	2970	2970	0
19	20230721	201700	1790540	2970	2970	2970	2970	0
20	20230721	201600	1790540	2970	2970	2970	2970	0
21	20230721	201500	1790540	2970	2970	2970	2970	0
22	20230721	201400	1790540	2970	2970	2970	2970	0
23	20230721	201300	1790540	2970	2970	2970	2970	0
24	20230721	201200	1790540	2970	2970	2970	2970	0
25	20230721	201100	1790540	2970	2970	2970	2970	0
26	20230721	201000	1790540	2970	2970	2970	2970	0
27	20230721	200900	1790540	2970	2970	2970	2970	0
28	20230721	200800	1790540	2970	2970	2970	2970	0
29	20230721	200700	1790540	2970	2970	2970	2970	0
30	20230721	200600	1790540	2970	2970	2970	2970	0
31	20230721	200500	1790540	2970	2970	2970	2970	0
32	20230721	200400	1790540	2970	2970	2970	2970	50
33	20230721	200300	1790540	2970	2970	2970	2970	0
34	20230721	200200	1790540	2970	2970	2970	2970	0
35	20230721	200100	1790540	2970	2970	2970	2970	0
36	20230721	200000	1790540	2970	2970	2970	2970	0
37	20230721	195900	1790540	2970	2970	2970	2970	0
38	20230721	195800	1790540	2970	2970	2970	2970	0
39	20230721	195700	1790540	2970	2970	2970	2970	0
40	20230721	195600	1790540	2970	2970	2970	2970	0
41	20230721	195500	1790540	2970	2970	2970	2970	0
42	20230721	195400	1790540	2970	2970	2970	2970	0
43	20230721	195300	1790540	2970	2970	2970	2970	0
44	20230721	195200	1790540	2970	2970	2970	2970	0
45	20230721	195100	1790540	2970	2970	2970	2970	0
46	20230721	195000	1790540	2970	2970	2970	2970	0
47	20230721	194900	1790540	2970	2970	2970	2970	0
48	20230721	194800	1790540	2970	2970	2970	2970	0
49	20230721	194700	1790540	2970	2970	2970	2970	0
50	20230721	194600	1790540	2970	2970	2970	2970	0
51	20230721	194500	1790540	2970	2970	2970	2970	0
52	20230721	194400	1790540	2970	2970	2970	2970	0
53	20230721	194300	1790540	2970	2970	2970	2970	0
54	20230721	194200	1790540	2970	2970	2970	2970	0
55	20230721	194100	1790540	2970	2970	2970	2970	0
56	20230721	194000	1790540	2970	2970	2970	2970	0
57	20230721	193900	1790540	2970	2970	2970	2970	0
58	20230721	193800	1790540	2970	2970	2970	2970	0
59	20230721	193700	1790540	2970	2970	2970	2970	0
60	20230721	193600	1790540	2970	2970	2970	2970	0
61	20230721	193500	1790540	2970	2970	2970	2970	0
62	20230721	193400	1790540	2970	2970	2970	2970	50
63	20230721	193300	1790540	2970	2970	2970	2970	0
64	20230721	193200	1790540	2970	2970	2970	2970	0
65	20230721	193100	1790540	2970	2970	2970	2970	0
66	20230721	193000	1790540	2970	2970	2970	2970	0
67	20230721	192900	1790540	2970	2970	2970	2970	0
68	20230721	192800	1790540	2970	2970	2970	2970	0
69	20230721	192700	1790540	2970	2970	2970	2970	0
70	20230721	192600	1790540	2970	2970	2970	2970	0
71	20230721	192500	1790540	2970	2970	2970	2970	0
72	20230721	192400	1790540	2970	2970	2970	2970	0
73	20230721	192300	1790540	2970	2970	2970	2970	0
74	20230721	192200	1790540	2970	2970	2970	2970	0
75	20230721	192100	1790540	2970	2970	2970	2970	0
76	20230721	192000	1790540	2970	2970	2970	2970	0
77	20230721	191900	1790540	2970	2970	2970	2970	0
78	20230721	191800	1790540	2970	2970	2970	2970	0
79	20230721	191700	1790540	2970	2970	2970	2970	0
80	20230721	191600	1790540	2970	2970	2970	2970	0
81	20230721	191500	1790540	2970	2970	2970	2970	0
82	20230721	191400	1790540	2970	2970	2970	2970	0
83	20230721	191300	1790540	2970	2970	2970	2970	0
84	20230721	191200	1790540	2970	2970	2970	2970	0
85	20230721	191100	1790540	2970	2970	2970	2970	0
86	20230721	191000	1790540	2970	2970	2970	2970	0
87	20230721	190900	1790540	2970	2970	2970	2970	0
88	20230721	190800	1790540	2970	2970	2970	2970	0
89	20230721	190700	1790540	2970	2970	2970	2970	0
90	20230721	190600	1790540	2970	2970	2970	2970	0
91	20230721	190500	1790540	2970	2970	2970	2970	0
92	20230721	190400	1790540	2970	2970	2970	2970	50
93	20230721	190300	1790540	2970	2970	2970	2970	0
94	20230721	190200	1790540	2970	2970	2970	2970	0
95	20230721	190100	1790540	2970	2970	2970	2970	0
96	20230721	190000	1790540	2970	2970	2970	2970	0
97	20230721	185900	1790540	2970	2970	2970	2970	0
98	20230721	185800	1790540	2970	2970	2970	2970	0
99	20230721	185700	1790540	2970	2970	2970	2970	0
100	20230721	185600	1790540	2970	2970	2970	2970	0
101	20230721	185500	1790540	2970	2970	2970	2970	0
102	20230721	185400	1790540	2970	2970	2970	2970	0
103	20230721	185300	1790540	2970	2970	2970	2970	0
104	20230721	185200	1790540	2970	2970	2970	2970	0
105	20230721	185100	1790540	2970	2970	2970	2970	0
106	20230721	185000	1790540	2970	2970	2970	2970	0
107	20230721	184900	1790540	2970	2970	2970	2970	0
108	20230721	184800	1790540	2970	2970	2970	2970	0
109	20230721	184700	1790540	2970	2970	2970	2970	0
110	20230721	184600	1790540	2970	2970	2970	2970	0
111	20230721	184500	1790540	2970	2970	2970	2970	0
112	20230721	184400	1790540	2970	2970	2970	2970	0
113	20230721	184300	1790540	2970	2970	2970	2970	0
114	20230721	184200	1790540	2970	2970	2970	2970	0
115	20230721	184100	1790540	2970	2970	2970	2970	0
116	20230721	184000	1790540	2970	2970	2970	2970	0
117	20230721	183900	1790540	2970	2970	2970	2970	0
118	20230721	183800	1790540	2970	2970	2970	2970	0
119	20230721	183700	1790540	2970	2970	2970	2970	0
120	20230721	183600	1790540	2970	2970	2970	2970	0
121	20230721	183500	1790540	2970	2970	2970	2970	0
122	20230721	183400	1790540	2970	2970	2970	2970	50
123	20230721	183300	1790540	2970	2970	2970	2970	0
124	20230721	183200	1790540	2970	2970	2970	2970	0
125	20230721	183100	1790540	2970	2970	2970	2970	0
126	20230721	183000	1790540	2970	2970	2970	2970	0
127	20230721	182900	1790540	2970	2970	2970	2970	0
128	20230721	182800	1790540	2970	2970	2970	2970	0
129	20230721	182700	1790540	2970	2970	2970	2970	0
130	20230721	182600	1790540	2970	2970	2970	2970	0
131	20230721	182500	1790540	2970	2970	2970	2970	0
132	20230721	182400	1790540	2970	2970	2970	2970	0
133	20230721	182300	1790540	2970	2970	2970	2970	0
134	20230721	182200	1790540	2970	2970	2970	2970	0
135	20230721	182100	1790540	2970	2970	2970	2970	0
136	20230721	182000	1790540	2970	2970	2970	2970	0
137	20230721	181900	1790540	2970	2970	2970	2970	0
138	20230721	181800	1790540	2970	2970	2970	2970	0
139	20230721	181700	1790540	2970	2970	2970	2970	0
140	20230721	181600	1790540	2970	2970	2970	2970	0
141	20230721	181500	1790540	2970	2970	2970	2970	0
142	20230721	181400	1790540	2970	2970	2970	2970	0
143	20230721	181300	1790540	2970	2970	2970	2970	0
144	20230721	181200	1790540	2970	2970	2970	2970	0
145	20230721	181100	1790540	2970	2970	2970	2970	0
146	20230721	181000	1790540	2970	2970	2970	2970	0
147	20230721	180900	1790540	2970	2970	2970	2970	0
148	20230721	180800	1790540	2970	2970	2970	2970	0
149	20230721	180700	1790540	2970	2970	2970	2970	0
150	20230721	180600	1790540	2970	2970	2970	2970	0
151	20230721	180500	1790540	2970	2970	2970	2970	0
152	20230721	180400	1790540	2970	2970	2970	2970	50
153	20230721	180300	1790540	2970	2970	2970	2970	0
154	20230721	180200	1790540	2970	2970	2970	2970	0
155	20230721	180100	1790540	2970	2970	2970	2970	0
156	20230721	180000	1790540	2970	2970	2970	2970	0
157	20230721	175900	1790540	2970	2970	2970	2970	0
158	20230721	175800	1790540	2970	2970	2970	2970	0
159	20230721	175700	1790540	2970	2970	2970	2970	0
160	20230721	175600	1790540	2970	2970	2970	2970	0
161	20230721	175500	1790540	2970	2970	2970	2970	0
162	20230721	175400	1790540	2970	2970	2970	2970	0
163	20230721	175300	1790540	2970	2970	2970	2970	0
164	20230721	175200	1790540	2970	2970	2970	2970	0
165	20230721	175100	1790540	2970	2970	2970	2970	0
166	20230721	175000	1790540	2970	2970	2970	2970	0
167	20230721	174900	1790540	2970	2970	2970	2970	0
168	20230721	174800	1790540	2970	2970	2970	2970	0
169	20230721	174700	1790540	2970	2970	2970	2970	0
170	20230721	174600	1790540	2970	2970	2970	2970	0
171	20230721	174500	1790540	2970	2970	2970	2970	0
172	20230721	174400	1790540	2970	2970	2970	2970	0
173	20230721	174300	1790540	2970	2970	2970	2970	0
174	20230721	174200	1790540	2970	2970	2970	2970	0
175	20230721	174100	1790540	2970	2970	2970	2970	0
176	20230721	174000	1790540	2970	2970	2970	2970	0
177	20230721	173900	1790540	2970	2970	2970	2970	0
178	20230721	173800	1790540	2970	2970	2970	2970	0
179	20230721	173700	1790540	2970	2970	2970	2970	0
180	20230721	173600	1790540	2970	2970	2970	2970	0
181	20230721	173500	1790540	2970	2970	2970	2970	0
182	20230721	173400	1790540	2970	2970	2970	2970	50
183	20230721	173300	1790540	2970	2970	2970	2970	0
184	20230721	173200	1790540	2970	2970	2970	2970	0
185	20230721	173100	1790540	2970	2970	2970	2970	0
186	20230721	173000	1790540	2970	2970	2970	2970	0
187	20230721	172900	1790540	2970	2970	2970	2970	0
188	20230721	172800	1790540	2970	2970	2970	2970	0
189	20230721	172700	1790540	2970	2970	2970	2970	0
190	20230721	172600	1790540	2970	2970	2970	2970	0
191	20230721	172500	1790540	2970	2970	2970	2970	0
192	20230721	172400	1790540	2970	2970	2970	2970	0
193	20230721	172300	1790540	2970	2970	2970	2970	0
194	20230721	172200	1790540	2970	2970	2970	2970	0
195	20230721	172100	1790540	2970	2970	2970	2970	0
196	20230721	172000	1790540	2970	2970	2970	2970	0
197	20230721	171900	1790540	2970	2970	2970	2970	0
198	20230721	171800	1790540	2970	2970	2970	2970	0
199	20230721	171700	1790540	2970	2970	2970	2970	0
200	20230721	171600	1790540	2970	2970	2970	2970	0
201	20230721	171500	1790540	2970	2970	2970	2970	0
202	20230721	171400	1790540	2970	2970	2970	2970	0
203	20230721	171300	1790540	2970	2970	2970	2970	0
204	20230721	171200	1790540	2970	2970	2970	2970	0
205	20230721	171100	1790540	2970	2970	2970	2970	0
206	20230721	171000	1790540	2970	2970	2970	2970	0
207	20230721	170900	1790540	2970	2970	2970	2970	0
208	20230721	170800	1790540	2970	2970	2970	2970	0
209	20230721	170700	1790540	2970	2970	2970	2970	0
210	20230721	170600	1790540	2970	2970	2970	2970	0
211	20230721	170500	1790540	2970	2970	2970	2970	0
212	20230721	170400	1790540	2970	2970	2970	2970	50
213	20230721	170300	1790540	2970	2970	2970	2970	0
214	20230721	170200	1790540	2970	2970	2970	2970	0
215	20230721	170100	1790540	2970	2970	2970	2970	0
216	20230721	170000	1790540	2970	2970	2970	2970	0
217	20230721	165900	1790540	2970	2970	2970	2970	0
218	20230721	165800	1790540	2970	2970	2970	2970	0
219	20230721	165700	1790540	2970	2970	2970	2970	0
220	20230721	165600	1790540	2970	2970	2970	2970	0
221	20230721	165500	1790540	2970	2970	2970	2970	0
222	20230721	165400	1790540	2970	2970	2970	2970	0
223	20230721	165300	1790540	2970	2970	2970	2970	0
224	20230721	165200	1790540	2970	2970	2970	2970	0
225	20230721	165100	1790540	2970	2970	2970	2970	0
226	20230721	165000	1790540	2970	2970	2970	2970	0
227	20230721	164900	1790540	2970	2970	2970	2970	0
228	20230721	164800	1790540	2970	2970	2970	2970	0
229	20230721	164700	1790540	2970	2970	2970	2970	0
230	20230721	164600	1790540	2970	2970	2970	2970	0
231	20230721	164500	1790540	2970	2970	2970	2970	0
232	20230721	164400	1790540	2970	2970	2970	2970	0
233	20230721	164300	1790540	2970	2970	2970	2970	0
234	20230721	164200	1790540	2970	2970	2970	2970	0
235	20230721	164100	1790540	2970	2970	2970	2970	0
236	20230721	164000	1790540	2970	2970	2970	2970	0
237	20230721	163900	1790540	2970	2970	2970	2970	0
238	20230721	163800	1790540	2970	2970	2970	2970	0
239	20230721	163700	1790540	2970	2970	2970	2970	0
240	20230721	163600	1790540	2970	2970	2970	2970	0
241	20230721	163500	1790540	2970	2970	2970	2970	0
242	20230721	163400	1790540	2970	2970	2970	2970	50
243	20230721	163300	1790540	2970	2970	2970	2970	0
244	20230721	163200	1790540	2970	2970	2970	2970	0
245	20230721	163100	1790540	2970	2970	2970	2970	0
246	20230721	163000	1790540	2970	2970	2970	2970	0
247	20230721	162900	1790540	2970	2970	2970	2970	0
248	20230721	162800	1790540	2970	2970	2970	2970	0
249	20230721	162700	1790540	2970	2970	2970	2970	0
250	20230721	162600	1790540	2970	2970	2970	2970	0
251	20230721	162500	1790540	2970	2970	2970	2970	0
252	20230721	162400	1790540	2970	2970	2970	2970	0
253	20230721	162300	1790540	2970	2970	2970	2970	0
254	20230721	162200	1790540	2970	2970	2970	2970	0
255	20230721	162100	1790540	2970	2970	2970	2970	0
256	20230721	162000	1790540	2970	2970	2970	2970	0
257	20230721	161900	1790540	2970	2970	2970	2970	0
258	20230721	161800	1790540	2970	2970	2970	2970	0
259	20230721	161700	1790540	2970	2970	2970	2970	0
260	20230721	161600	1790540	2970	2970	2970	2970	0
261	20230721	161500	1790540	2970	2970	2970	2970	0
262	20230721	161400	1790540	2970	2970	2970	2970	0
263	20230721	161300	1790540	2970	2970	2970	2970	0
264	20230721	161200	1790540	2970	2970	2970	2970	0
265	20230721	161100	1790540	2970	2970	2970	2970	0
266	20230721	161000	1790540	2970	2970	2970	2970	0
267	20230721	160900	1790540	2970	2970	2970	2970	0
268	20230721	160800	1790540	2970	2970	2970	2970	0
269	20230721	160700	1790540	2970	2970	2970	2970	0
270	20230721	160600	1790540	2970	2970	2970	2970	0
271	20230721	160500	1790540	2970	2970	2970	2970	0
272	20230721	160400	1790540	2970	2970	2970	2970	50
273	20230721	160300	1790540	2970	2970	2970	2970	0
274	20230721	160200	1790540	2970	2970	2970	2970	0
275	20230721	160100	1790540	2970	2970	2970	2970	0
276	20230721	160000	1790540	2970	2970	2970	2970	0
277	20230721	155900	1790540	2970	2970	2970	2970	0
278	20230721	155800	1790540	2970	2970	2970	2970	0
279	20230721	155700	1790540	2970	2970	2970	2970	0
280	20230721	155600	1790540	2970	2970	2970	2970	0
281	20230721	155500	1790540	2970	2970	2970	2970	0
282	20230721	155400	1790540	2970	2970	2970	2970	0
283	20230721	155300	1790540	2970	2970	2970	2970	0
284	20230721	155200	1790540	2970	2970	2970	2970	0
285	20230721	155100	1790540	2970	2970	2970	2970	0
286	20230721	155000	1790540	2970	2970	2970	2970	0
287	20230721	154900	1790540	2970	2970	2970	2970	0
288	20230721	154800	1790540	2970	2970	2970	2970	0
289	20230721	154700	1790540	2970	2970	2970	2970	0
290	20230721	154600	1790540	2970	2970	2970	2970	0
291	20230721	154500	1790540	2970	2970	2970	2970	0
292	20230721	154400	1790540	2970	2970	2970	2970	0
293	20230721	154300	1790540	2970	2970	2970	2970	0
294	20230721	154200	1790540	2970	2970	2970	2970	0
295	20230721	154100	1790540	2970	2970	2970	2970	0
296	20230721	154000	1790540	2970	2970	2970	2970	0
297	20230721	153900	1790540	2970	2970	2970	2970	0
298	20230721	153800	1790540	2970	2970	2970	2970	0
299	20230721	153700	1790540	2970	2970	2970	2970	0
300	20230721	153600	1790540	2970	2970	2970	2970	0
301	20230721	153500	1790540	2970	2970	2970	2970	0
302	20230721	153400	1790540	2970	2970	2970	2970	50
303	20230721	153300	1790540	2970	2970	2970	2970	0
304	20230721	153200	1790540	2970	2970	2970	2970	0
305	20230721	153100	1790540	2970	2970	2970	2970	0
306	20230721	153000	1790540	2970	2970	2970	2970	0
307	20230721	152900	1790540	2970	2970	2970	2970	0
308	20230721	152800	1790540	2970	2970	2970	2970	0
309	20230721	152700	1790540	2970	2970	2970	2970	0
310	20230721	152600	1790540	2970	2970	2970	2970	0
311	20230721	152500	1790540	2970	2970	2970	2970	0
312	20230721	152400	1790540	2970	2970	2970	2970	0
313	20230721	152300	1790540	2970	2970	2970	2970	0
314	20230721	152200	1790540	2970	2970	2970	2970	0
315	20230721	152100	1790540	2970	2970	2970	2970	0
316	20230721	152000	1790540	2970	2970	2970	2970	0
317	20230721	151900	1790540	2970	2970	2970	2970	50
318	20230721	151800	1642040	2970	2970	2970	2970	0
319	20230721	151700	1642040	2970	2970	2970	2970	0
320	20230721	151600	1642040	2970	2970	2970	2970	0
321	20230721	151500	1642040	2970	2970	2970	2970	0
322	20230721	151400	1642040	2970	2970	2970	2970	0
323	20230721	151300	1642040	2970	2970	2970	2970	10
324	20230721	151200	1612340	2970	2970	2970	2970	0
325	20230721	151100	1612340	2970	2970	2970	2970	0
326	20230721	151000	1612340	2970	2970	2970	2970	0
327	20230721	150900	1612340	2970	2970	2970	2970	0
328	20230721	150800	1612340	2970	2970	2970	2970	0
329	20230721	150700	1612340	2970	2970	2970	2970	0
330	20230721	150600	1612340	2970	2970	2970	2970	0
331	20230721	150500	1612340	2970	2970	2970	2970	0
332	20230721	150400	1612340	2970	2970	2970	2970	0
333	20230721	150300	1612340	2970	2970	2970	2970	0
334	20230721	150200	1612340	2970	2970	2970	2970	0
335	20230721	150100	1612340	2970	2970	2970	2970	1
336	20230721	150000	1609370	2950	2955	2955	2950	30
337	20230721	145900	1520795	2960	2960	2960	2960	0
338	20230721	145800	1520795	2960	2960	2960	2960	0
339	20230721	145700	1520795	2960	2960	2960	2960	0
340	20230721	145600	1520795	2960	2970	2970	2960	370
341	20230721	145500	422245	2975	2975	2975	2975	0
342	20230721	145400	422245	2975	2975	2975	2975	0
343	20230721	145300	422245	2975	2975	2975	2975	0
344	20230721	145200	422245	2975	2975	2975	2975	0
345	20230721	145100	422245	2975	2975	2975	2975	0
346	20230721	145000	422245	2975	2975	2975	2975	0
347	20230721	144900	422245	2975	2975	2975	2975	0
348	20230721	144800	422245	2975	2975	2975	2975	0
349	20230721	144700	422245	2975	2975	2975	2975	0
350	20230721	144600	422245	2975	2975	2975	2975	0
351	20230721	144500	422245	2975	2975	2975	2975	0
352	20230721	144400	422245	2975	2975	2975	2975	4
353	20230721	144300	410345	2975	2975	2975	2975	1
354	20230721	144200	407370	2975	2975	2975	2975	8
355	20230721	144100	383570	2975	2975	2975	2975	2
356	20230721	144000	377620	2995	2995	2995	2995	0
357	20230721	143900	377620	2995	2995	2995	2995	0
358	20230721	143800	377620	2995	2995	2995	2995	0
359	20230721	143700	377620	2995	2995	2995	2995	0
360	20230721	143600	377620	2995	2995	2995	2995	0
361	20230721	143500	377620	2995	2995	2995	2995	0
362	20230721	143400	377620	2995	2995	2995	2995	0
363	20230721	143300	377620	2995	2995	2995	2995	0
364	20230721	143200	377620	2995	2995	2995	2995	0
365	20230721	143100	377620	2995	2995	2995	2995	0
366	20230721	143000	377620	2995	2995	2995	2995	0
367	20230721	142900	377620	2995	2995	2995	2995	0
368	20230721	142800	377620	2995	2995	2995	2995	0
369	20230721	142700	377620	2995	2995	2995	2995	0
370	20230721	142600	377620	2995	2995	2995	2995	0
371	20230721	142500	377620	2995	2995	2995	2995	0
372	20230721	142400	377620	2995	2995	2995	2995	0
373	20230721	142300	377620	2995	2995	2995	2995	0
374	20230721	142200	377620	2995	2995	2995	2995	0
375	20230721	142100	377620	2995	2995	2995	2995	0
376	20230721	142000	377620	2995	2995	2995	2995	0
377	20230721	141900	377620	2995	2995	2995	2995	0
378	20230721	141800	377620	2995	2995	2995	2995	0
379	20230721	141700	377620	2995	2995	2995	2995	0
380	20230721	141600	377620	2995	2995	2995	2995	0
381	20230721	141500	377620	2995	2995	2995	2995	0
382	20230721	141400	377620	2995	2995	2995	2995	0
383	20230721	141300	377620	2995	2995	2995	2995	0
384	20230721	141200	377620	2995	2995	2995	2995	0
385	20230721	141100	377620	2995	2995	2995	2995	0
386	20230721	141000	377620	2995	2995	2995	2995	0
387	20230721	140900	377620	2995	2995	2995	2995	0
388	20230721	140800	377620	2995	2995	2995	2995	0
389	20230721	140700	377620	2995	2995	2995	2995	0
390	20230721	140600	377620	2995	2995	2995	2995	0
391	20230721	140500	377620	2995	2995	2995	2995	0
392	20230721	140400	377620	2995	2995	2995	2995	0
393	20230721	140300	377620	2995	2995	2995	2995	0
394	20230721	140200	377620	2995	2995	2995	2995	0
395	20230721	140100	377620	2995	2995	2995	2995	0
396	20230721	140000	377620	2995	2995	2995	2995	0
397	20230721	135900	377620	2995	2995	2995	2995	0
398	20230721	135800	377620	2995	2995	2995	2995	0
399	20230721	135700	377620	2995	2995	2995	2995	0
400	20230721	135600	377620	2995	2995	2995	2995	0
401	20230721	135500	377620	2995	2995	2995	2995	0
402	20230721	135400	377620	2995	2995	2995	2995	0
403	20230721	135300	377620	2995	2995	2995	2995	0
404	20230721	135200	377620	2995	2995	2995	2995	0
405	20230721	135100	377620	2995	2995	2995	2995	100
406	20230721	135000	78120	3025	3025	3025	3025	0
407	20230721	134900	78120	3025	3025	3025	3025	0
408	20230721	134800	78120	3025	3025	3025	3025	0
409	20230721	134700	78120	3025	3025	3025	3025	0
410	20230721	134600	78120	3025	3025	3025	3025	0
411	20230721	134500	78120	3025	3025	3025	3025	0
412	20230721	134400	78120	3025	3025	3025	3025	0
413	20230721	134300	78120	3025	3025	3025	3025	0
414	20230721	134200	78120	3025	3025	3025	3025	0
415	20230721	134100	78120	3025	3025	3025	3025	0
416	20230721	134000	78120	3025	3025	3025	3025	0
417	20230721	133900	78120	3025	3025	3025	3025	0
418	20230721	133800	78120	3025	3025	3025	3025	0
419	20230721	133700	78120	3025	3025	3025	3025	0
420	20230721	133600	78120	3025	3025	3025	3025	0
421	20230721	133500	78120	3025	3025	3025	3025	0
422	20230721	133400	78120	3025	3025	3025	3025	0
423	20230721	133300	78120	3025	3025	3025	3025	0
424	20230721	133200	78120	3025	3025	3025	3025	0
425	20230721	133100	78120	3025	3025	3025	3025	0
426	20230721	133000	78120	3025	3025	3025	3025	0
427	20230721	132900	78120	3025	3025	3025	3025	0
428	20230721	132800	78120	3025	3025	3025	3025	0
429	20230721	132700	78120	3025	3025	3025	3025	0
430	20230721	132600	78120	3025	3025	3025	3025	0
431	20230721	132500	78120	3025	3025	3025	3025	0
432	20230721	132400	78120	3025	3025	3025	3025	0
433	20230721	132300	78120	3025	3025	3025	3025	0
434	20230721	132200	78120	3025	3025	3025	3025	0
435	20230721	132100	78120	3025	3025	3025	3025	0
436	20230721	132000	78120	3025	3025	3025	3025	0
437	20230721	131900	78120	3025	3025	3025	3025	0
438	20230721	131800	78120	3025	3025	3025	3025	0
439	20230721	131700	78120	3025	3025	3025	3025	0
440	20230721	131600	78120	3025	3025	3025	3025	0
441	20230721	131500	78120	3025	3025	3025	3025	0
442	20230721	131400	78120	3025	3025	3025	3025	0
443	20230721	131300	78120	3025	3025	3025	3025	0
444	20230721	131200	78120	3025	3025	3025	3025	0
445	20230721	131100	78120	3025	3025	3025	3025	0
446	20230721	131000	78120	3025	3025	3025	3025	0
447	20230721	130900	78120	3025	3025	3025	3025	0
448	20230721	130800	78120	3025	3025	3025	3025	0
449	20230721	130700	78120	3025	3025	3025	3025	0
450	20230721	130600	78120	3025	3025	3025	3025	0
451	20230721	130500	78120	3025	3025	3025	3025	0
452	20230721	130400	78120	3025	3025	3025	3025	0
453	20230721	130300	78120	3025	3025	3025	3025	0
454	20230721	130200	78120	3025	3025	3025	3025	0
455	20230721	130100	78120	3025	3025	3025	3025	0
456	20230721	130000	78120	3025	3025	3025	3025	0
457	20230721	125900	78120	3025	3025	3025	3025	0
458	20230721	125800	78120	3025	3025	3025	3025	0
459	20230721	125700	78120	3025	3025	3025	3025	0
460	20230721	125600	78120	3025	3025	3025	3025	0
461	20230721	125500	78120	3025	3025	3025	3025	0
462	20230721	125400	78120	3025	3025	3025	3025	0
463	20230721	125300	78120	3025	3025	3025	3025	0
464	20230721	125200	78120	3025	3025	3025	3025	0
465	20230721	125100	78120	3025	3025	3025	3025	0
466	20230721	125000	78120	3025	3025	3025	3025	0
467	20230721	124900	78120	3025	3025	3025	3025	0
468	20230721	124800	78120	3025	3025	3025	3025	0
469	20230721	124700	78120	3025	3025	3025	3025	0
470	20230721	124600	78120	3025	3025	3025	3025	0
471	20230721	124500	78120	3025	3025	3025	3025	0
472	20230721	124400	78120	3025	3025	3025	3025	0
473	20230721	124300	78120	3025	3025	3025	3025	0
474	20230721	124200	78120	3025	3025	3025	3025	0
475	20230721	124100	78120	3025	3025	3025	3025	0
476	20230721	124000	78120	3025	3025	3025	3025	0
477	20230721	123900	78120	3025	3025	3025	3025	0
478	20230721	123800	78120	3025	3025	3025	3025	0
479	20230721	123700	78120	3025	3025	3025	3025	0
480	20230721	123600	78120	3025	3025	3025	3025	0
481	20230721	123500	78120	3025	3025	3025	3025	0
482	20230721	123400	78120	3025	3025	3025	3025	0
483	20230721	123300	78120	3025	3025	3025	3025	0
484	20230721	123200	78120	3025	3025	3025	3025	0
485	20230721	123100	78120	3025	3025	3025	3025	0
486	20230721	123000	78120	3025	3025	3025	3025	0
487	20230721	122900	78120	3025	3025	3025	3025	0
488	20230721	122800	78120	3025	3025	3025	3025	0
489	20230721	122700	78120	3025	3025	3025	3025	0
490	20230721	122600	78120	3025	3025	3025	3025	0
491	20230721	122500	78120	3025	3025	3025	3025	0
492	20230721	122400	78120	3025	3025	3025	3025	0
493	20230721	122300	78120	3025	3025	3025	3025	0
494	20230721	122200	78120	3025	3025	3025	3025	0
495	20230721	122100	78120	3025	3025	3025	3025	0
496	20230721	122000	78120	3025	3025	3025	3025	0
497	20230721	121900	78120	3025	3025	3025	3025	0
498	20230721	121800	78120	3025	3025	3025	3025	0
499	20230721	121700	78120	3025	3025	3025	3025	0
500	20230721	121600	78120	3025	3025	3025	3025	0
501	20230721	121500	78120	3025	3025	3025	3025	0
502	20230721	121400	78120	3025	3025	3025	3025	0
503	20230721	121300	78120	3025	3025	3025	3025	0
504	20230721	121200	78120	3025	3025	3025	3025	0
505	20230721	121100	78120	3025	3025	3025	3025	0
506	20230721	121000	78120	3025	3025	3025	3025	0
507	20230721	120900	78120	3025	3025	3025	3025	0
508	20230721	120800	78120	3025	3025	3025	3025	0
509	20230721	120700	78120	3025	3025	3025	3025	0
510	20230721	120600	78120	3025	3025	3025	3025	0
511	20230721	120500	78120	3025	3025	3025	3025	0
512	20230721	120400	78120	3025	3025	3025	3025	0
513	20230721	120300	78120	3025	3025	3025	3025	0
514	20230721	120200	78120	3025	3025	3025	3025	0
515	20230721	120100	78120	3025	3025	3025	3025	0
516	20230721	120000	78120	3025	3025	3025	3025	0
517	20230721	115900	78120	3025	3025	3025	3025	0
518	20230721	115800	78120	3025	3025	3025	3025	0
519	20230721	115700	78120	3025	3025	3025	3025	0
520	20230721	115600	78120	3025	3025	3025	3025	0
521	20230721	115500	78120	3025	3025	3025	3025	0
522	20230721	115400	78120	3025	3025	3025	3025	0
523	20230721	115300	78120	3025	3025	3025	3025	0
524	20230721	115200	78120	3025	3025	3025	3025	0
525	20230721	115100	78120	3025	3025	3025	3025	0
526	20230721	115000	78120	3025	3025	3025	3025	0
527	20230721	114900	78120	3025	3025	3025	3025	0
528	20230721	114800	78120	3025	3025	3025	3025	0
529	20230721	114700	78120	3025	3025	3025	3025	0
530	20230721	114600	78120	3025	3025	3025	3025	0
531	20230721	114500	78120	3025	3025	3025	3025	0
532	20230721	114400	78120	3025	3025	3025	3025	0
533	20230721	114300	78120	3025	3025	3025	3025	0
534	20230721	114200	78120	3025	3025	3025	3025	0
535	20230721	114100	78120	3025	3025	3025	3025	0
536	20230721	114000	78120	3025	3025	3025	3025	0
537	20230721	113900	78120	3025	3025	3025	3025	0
538	20230721	113800	78120	3025	3025	3025	3025	1
539	20230721	113700	75095	2950	2950	2950	2950	0
540	20230721	113600	75095	2950	2950	2950	2950	0
541	20230721	113500	75095	2950	2950	2950	2950	0
542	20230721	113400	75095	2950	2950	2950	2950	0
543	20230721	113300	75095	2950	2950	2950	2950	0
544	20230721	113200	75095	2950	2950	2950	2950	0
545	20230721	113100	75095	2950	2950	2950	2950	0
546	20230721	113000	75095	2950	2950	2950	2950	0
547	20230721	112900	75095	2950	2950	2950	2950	0
548	20230721	112800	75095	2950	2950	2950	2950	0
549	20230721	112700	75095	2950	2950	2950	2950	0
550	20230721	112600	75095	2950	2950	2950	2950	0
551	20230721	112500	75095	2950	2950	2950	2950	0
552	20230721	112400	75095	2950	2950	2950	2950	0
553	20230721	112300	75095	2950	2950	2950	2950	0
554	20230721	112200	75095	2950	2950	2950	2950	0
555	20230721	112100	75095	2950	2950	2950	2950	0
556	20230721	112000	75095	2950	2950	2950	2950	0
557	20230721	111900	75095	2950	2950	2950	2950	0
558	20230721	111800	75095	2950	2950	2950	2950	0
559	20230721	111700	75095	2950	2950	2950	2950	0
560	20230721	111600	75095	2950	2950	2950	2950	0
561	20230721	111500	75095	2950	2950	2950	2950	0
562	20230721	111400	75095	2950	2950	2950	2950	0
563	20230721	111300	75095	2950	2950	2950	2950	0
564	20230721	111200	75095	2950	2950	2950	2950	0
565	20230721	111100	75095	2950	2950	2950	2950	0
566	20230721	111000	75095	2950	2950	2950	2950	0
567	20230721	110900	75095	2950	2950	2950	2950	0
568	20230721	110800	75095	2950	2950	2950	2950	0
569	20230721	110700	75095	2950	2950	2950	2950	0
570	20230721	110600	75095	2950	2950	2950	2950	0
571	20230721	110500	75095	2950	2950	2950	2950	0
572	20230721	110400	75095	2950	2950	2950	2950	0
573	20230721	110300	75095	2950	2950	2950	2950	0
574	20230721	110200	75095	2950	2950	2950	2950	0
575	20230721	110100	75095	2950	2950	2950	2950	0
576	20230721	110000	75095	2950	2950	2950	2950	0
577	20230721	105900	75095	2950	2950	2950	2950	0
578	20230721	105800	75095	2950	2950	2950	2950	0
579	20230721	105700	75095	2950	2950	2950	2950	0
580	20230721	105600	75095	2950	2950	2950	2950	0
581	20230721	105500	75095	2950	2950	2950	2950	0
582	20230721	105400	75095	2950	2950	2950	2950	9
583	20230721	105300	48545	3075	3075	3075	3075	0
584	20230721	105200	48545	3075	3075	3075	3075	0
585	20230721	105100	48545	3075	3075	3075	3075	0
586	20230721	105000	48545	3075	3075	3075	3075	0
587	20230721	104900	48545	3075	3075	3075	3075	0
588	20230721	104800	48545	3075	3075	3075	3075	0
589	20230721	104700	48545	3075	3075	3075	3075	0
590	20230721	104600	48545	3075	3075	3075	3075	0
591	20230721	104500	48545	3075	3075	3075	3075	0
592	20230721	104400	48545	3075	3075	3075	3075	0
593	20230721	104300	48545	3075	3075	3075	3075	0
594	20230721	104200	48545	3075	3075	3075	3075	0
595	20230721	104100	48545	3075	3075	3075	3075	0
596	20230721	104000	48545	3075	3075	3075	3075	0
597	20230721	103900	48545	3075	3075	3075	3075	0
598	20230721	103800	48545	3075	3075	3075	3075	0
599	20230721	103700	48545	3075	3075	3075	3075	0
600	20230721	103600	48545	3075	3075	3075	3075	0
601	20230721	103500	48545	3075	3075	3075	3075	0
602	20230721	103400	48545	3075	3075	3075	3075	0
603	20230721	103300	48545	3075	3075	3075	3075	0
604	20230721	103200	48545	3075	3075	3075	3075	0
605	20230721	103100	48545	3075	3075	3075	3075	0
606	20230721	103000	48545	3075	3075	3075	3075	0
607	20230721	102900	48545	3075	3075	3075	3075	0
608	20230721	102800	48545	3075	3075	3075	3075	0
609	20230721	102700	48545	3075	3075	3075	3075	1
610	20230721	102600	45470	2950	2950	2950	2950	1
611	20230721	102500	42520	3075	3075	3075	3075	0
612	20230721	102400	42520	3075	3075	3075	3075	0
613	20230721	102300	42520	3075	3075	3075	3075	0
614	20230721	102200	42520	3075	3075	3075	3075	0
615	20230721	102100	42520	3075	3075	3075	3075	0
616	20230721	102000	42520	3075	3075	3075	3075	0
617	20230721	101900	42520	3075	3075	3075	3075	0
618	20230721	101800	42520	3075	3075	3075	3075	0
619	20230721	101700	42520	3075	3075	3075	3075	0
620	20230721	101600	42520	3075	3075	3075	3075	0
621	20230721	101500	42520	3075	3075	3075	3075	1
622	20230721	101400	39445	3000	3000	3000	3000	0
623	20230721	101300	39445	3000	3000	3000	3000	0
624	20230721	101200	39445	3000	3000	3000	3000	0
625	20230721	101100	39445	3000	3000	3000	3000	0
626	20230721	101000	39445	3000	3000	3000	3000	0
627	20230721	100900	39445	3000	3000	3000	3000	0
628	20230721	100800	39445	3000	3000	3000	3000	0
629	20230721	100700	39445	3000	3000	3000	3000	0
630	20230721	100600	39445	3000	3000	3000	3000	0
631	20230721	100500	39445	3000	3000	3000	3000	0
632	20230721	100400	39445	3000	3000	3000	3000	0
633	20230721	100300	39445	3000	3000	3000	3000	0
634	20230721	100200	39445	3000	3000	3000	3000	0
635	20230721	100100	39445	3000	3000	3000	3000	0
636	20230721	100000	39445	3000	3000	3000	3000	0
637	20230721	095900	39445	3000	3000	3000	3000	0
638	20230721	095800	39445	3000	3000	3000	3000	0
639	20230721	095700	39445	3000	3000	3000	3000	0
640	20230721	095600	39445	3000	3000	3000	3000	0
641	20230721	095500	39445	3000	3000	3000	3000	0
642	20230721	095400	39445	3000	3000	3000	3000	0
643	20230721	095300	39445	3000	3000	3000	3000	0
644	20230721	095200	39445	3000	3000	3000	3000	0
645	20230721	095100	39445	3000	3000	3000	3000	0
646	20230721	095000	39445	3000	3000	3000	3000	0
647	20230721	094900	39445	3000	3000	3000	3000	0
648	20230721	094800	39445	3000	3000	3000	3000	0
649	20230721	094700	39445	3000	3000	3000	3000	0
650	20230721	094600	39445	3000	3000	3000	3000	0
651	20230721	094500	39445	3000	3000	3000	3000	0
652	20230721	094400	39445	3000	3000	3000	3000	0
653	20230721	094300	39445	3000	3000	3000	3000	0
654	20230721	094200	39445	3000	3000	3000	3000	0
655	20230721	094100	39445	3000	3000	3000	3000	0
656	20230721	094000	39445	3000	3000	3000	3000	0
657	20230721	093900	39445	3000	3000	3000	3000	0
658	20230721	093800	39445	3000	3000	3000	3000	0
659	20230721	093700	39445	3000	3000	3000	3000	0
660	20230721	093600	39445	3000	3000	3000	3000	0
661	20230721	093500	39445	3000	3000	3000	3000	0
662	20230721	093400	39445	3000	3000	3000	3000	0
663	20230721	093300	39445	3000	3000	3000	3000	0
664	20230721	093200	39445	3000	3000	3000	3000	0
665	20230721	093100	39445	3000	3000	3000	3000	0
666	20230721	093000	39445	3000	3000	3000	3000	0
667	20230721	092900	39445	3000	3000	3000	3000	0
668	20230721	092800	39445	3000	3000	3000	3000	0
669	20230721	092700	39445	3000	3000	3000	3000	0
670	20230721	092600	39445	3000	3000	3000	3000	0
671	20230721	092500	39445	3000	3000	3000	3000	0
672	20230721	092400	39445	3000	3000	3000	3000	0
673	20230721	092300	39445	3000	3000	3000	3000	0
674	20230721	092200	39445	3000	3000	3000	3000	0
675	20230721	092100	39445	3000	3000	3000	3000	0
676	20230721	092000	39445	3000	3000	3000	3000	0
677	20230721	091900	39445	3000	3000	3000	3000	0
678	20230721	091800	39445	3000	3000	3000	3000	0
679	20230721	091700	39445	3000	3000	3000	3000	0
680	20230721	091600	39445	3000	3000	3000	3000	0
681	20230721	091500	39445	3000	3000	3000	3000	0
682	20230721	091400	39445	3000	3000	3000	3000	0
683	20230721	091300	39445	3000	3000	3000	3000	0
684	20230721	091200	39445	3000	3000	3000	3000	0
685	20230721	091100	39445	3000	3000	3000	3000	0
686	20230721	091000	39445	3000	3000	3000	3000	0
687	20230721	090900	39445	3000	3000	3000	3000	0
688	20230721	090800	39445	3000	3000	3000	3000	0
689	20230721	090700	39445	3000	3000	3000	3000	0
690	20230721	090600	39445	3000	3000	3000	3000	10
691	20230721	090500	9445	3155	3155	3155	3155	0
692	20230721	090400	9445	3155	3155	3155	3155	0
693	20230721	090300	9445	3155	3155	3155	3155	0
694	20230721	090200	9445	3155	3145	3155	3145	3
695	20230721	090100	0	2985	2985	2985	2985	0
696	20230721	090000	0	2985	2985	2985	2985	0