KissMeData/032790/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	191000	107021995	2920	2920	2920	2920	154
3	20230714	190900	107021995	2920	2920	2920	2920	0
4	20230714	190800	107021995	2920	2920	2920	2920	0
5	20230714	190700	107021995	2920	2920	2920	2920	0
6	20230714	190600	107021995	2920	2920	2920	2920	0
7	20230714	190500	107021995	2920	2920	2920	2920	0
8	20230714	190400	107021995	2920	2920	2920	2920	0
9	20230714	190300	107021995	2920	2920	2920	2920	0
10	20230714	190200	107021995	2920	2920	2920	2920	0
11	20230714	190100	107021995	2920	2920	2920	2920	0
12	20230714	190000	107021995	2920	2920	2920	2920	0
13	20230714	185900	107021995	2920	2920	2920	2920	0
14	20230714	185800	107021995	2920	2920	2920	2920	0
15	20230714	185700	107021995	2920	2920	2920	2920	0
16	20230714	185600	107021995	2920	2920	2920	2920	0
17	20230714	185500	107021995	2920	2920	2920	2920	0
18	20230714	185400	107021995	2920	2920	2920	2920	0
19	20230714	185300	107021995	2920	2920	2920	2920	0
20	20230714	185200	107021995	2920	2920	2920	2920	0
21	20230714	185100	107021995	2920	2920	2920	2920	0
22	20230714	185000	107021995	2920	2920	2920	2920	0
23	20230714	184900	107021995	2920	2920	2920	2920	0
24	20230714	184800	107021995	2920	2920	2920	2920	0
25	20230714	184700	107021995	2920	2920	2920	2920	0
26	20230714	184600	107021995	2920	2920	2920	2920	0
27	20230714	184500	107021995	2920	2920	2920	2920	0
28	20230714	184400	107021995	2920	2920	2920	2920	0
29	20230714	184300	107021995	2920	2920	2920	2920	0
30	20230714	184200	107021995	2920	2920	2920	2920	0
31	20230714	184100	107021995	2920	2920	2920	2920	0
32	20230714	184000	107021995	2920	2920	2920	2920	154
33	20230714	183900	107021995	2920	2920	2920	2920	0
34	20230714	183800	107021995	2920	2920	2920	2920	0
35	20230714	183700	107021995	2920	2920	2920	2920	0
36	20230714	183600	107021995	2920	2920	2920	2920	0
37	20230714	183500	107021995	2920	2920	2920	2920	0
38	20230714	183400	107021995	2920	2920	2920	2920	0
39	20230714	183300	107021995	2920	2920	2920	2920	0
40	20230714	183200	107021995	2920	2920	2920	2920	0
41	20230714	183100	107021995	2920	2920	2920	2920	0
42	20230714	183000	107021995	2920	2920	2920	2920	0
43	20230714	182900	107021995	2920	2920	2920	2920	0
44	20230714	182800	107021995	2920	2920	2920	2920	0
45	20230714	182700	107021995	2920	2920	2920	2920	0
46	20230714	182600	107021995	2920	2920	2920	2920	0
47	20230714	182500	107021995	2920	2920	2920	2920	0
48	20230714	182400	107021995	2920	2920	2920	2920	0
49	20230714	182300	107021995	2920	2920	2920	2920	0
50	20230714	182200	107021995	2920	2920	2920	2920	0
51	20230714	182100	107021995	2920	2920	2920	2920	0
52	20230714	182000	107021995	2920	2920	2920	2920	0
53	20230714	181900	107021995	2920	2920	2920	2920	0
54	20230714	181800	107021995	2920	2920	2920	2920	0
55	20230714	181700	107021995	2920	2920	2920	2920	0
56	20230714	181600	107021995	2920	2920	2920	2920	0
57	20230714	181500	107021995	2920	2920	2920	2920	0
58	20230714	181400	107021995	2920	2920	2920	2920	0
59	20230714	181300	107021995	2920	2920	2920	2920	0
60	20230714	181200	107021995	2920	2920	2920	2920	0
61	20230714	181100	107021995	2920	2920	2920	2920	0
62	20230714	181000	107021995	2920	2920	2920	2920	154
63	20230714	180900	107021995	2920	2920	2920	2920	0
64	20230714	180800	107021995	2920	2920	2920	2920	0
65	20230714	180700	107021995	2920	2920	2920	2920	0
66	20230714	180600	107021995	2920	2920	2920	2920	0
67	20230714	180500	107021995	2920	2920	2920	2920	0
68	20230714	180400	107021995	2920	2920	2920	2920	0
69	20230714	180300	107021995	2920	2920	2920	2920	0
70	20230714	180200	107021995	2920	2920	2920	2920	0
71	20230714	180100	107021995	2920	2920	2920	2920	0
72	20230714	180000	107021995	2920	2920	2920	2920	0
73	20230714	175900	107021995	2920	2920	2920	2920	0
74	20230714	175800	107021995	2920	2920	2920	2920	0
75	20230714	175700	107021995	2920	2920	2920	2920	0
76	20230714	175600	107021995	2920	2920	2920	2920	0
77	20230714	175500	107021995	2920	2920	2920	2920	0
78	20230714	175400	107021995	2920	2920	2920	2920	0
79	20230714	175300	107021995	2920	2920	2920	2920	0
80	20230714	175200	107021995	2920	2920	2920	2920	0
81	20230714	175100	107021995	2920	2920	2920	2920	0
82	20230714	175000	107021995	2920	2920	2920	2920	0
83	20230714	174900	107021995	2920	2920	2920	2920	0
84	20230714	174800	107021995	2920	2920	2920	2920	0
85	20230714	174700	107021995	2920	2920	2920	2920	0
86	20230714	174600	107021995	2920	2920	2920	2920	0
87	20230714	174500	107021995	2920	2920	2920	2920	0
88	20230714	174400	107021995	2920	2920	2920	2920	0
89	20230714	174300	107021995	2920	2920	2920	2920	0
90	20230714	174200	107021995	2920	2920	2920	2920	0
91	20230714	174100	107021995	2920	2920	2920	2920	0
92	20230714	174000	107021995	2920	2920	2920	2920	154
93	20230714	173900	107021995	2920	2920	2920	2920	0
94	20230714	173800	107021995	2920	2920	2920	2920	0
95	20230714	173700	107021995	2920	2920	2920	2920	0
96	20230714	173600	107021995	2920	2920	2920	2920	0
97	20230714	173500	107021995	2920	2920	2920	2920	0
98	20230714	173400	107021995	2920	2920	2920	2920	0
99	20230714	173300	107021995	2920	2920	2920	2920	0
100	20230714	173200	107021995	2920	2920	2920	2920	0
101	20230714	173100	107021995	2920	2920	2920	2920	0
102	20230714	173000	107021995	2920	2920	2920	2920	0
103	20230714	172900	107021995	2920	2920	2920	2920	0
104	20230714	172800	107021995	2920	2920	2920	2920	0
105	20230714	172700	107021995	2920	2920	2920	2920	0
106	20230714	172600	107021995	2920	2920	2920	2920	0
107	20230714	172500	107021995	2920	2920	2920	2920	0
108	20230714	172400	107021995	2920	2920	2920	2920	0
109	20230714	172300	107021995	2920	2920	2920	2920	0
110	20230714	172200	107021995	2920	2920	2920	2920	0
111	20230714	172100	107021995	2920	2920	2920	2920	0
112	20230714	172000	107021995	2920	2920	2920	2920	0
113	20230714	171900	107021995	2920	2920	2920	2920	0
114	20230714	171800	107021995	2920	2920	2920	2920	0
115	20230714	171700	107021995	2920	2920	2920	2920	0
116	20230714	171600	107021995	2920	2920	2920	2920	0
117	20230714	171500	107021995	2920	2920	2920	2920	0
118	20230714	171400	107021995	2920	2920	2920	2920	0
119	20230714	171300	107021995	2920	2920	2920	2920	0
120	20230714	171200	107021995	2920	2920	2920	2920	0
121	20230714	171100	107021995	2920	2920	2920	2920	0
122	20230714	171000	107021995	2920	2920	2920	2920	154
123	20230714	170900	107021995	2920	2920	2920	2920	0
124	20230714	170800	107021995	2920	2920	2920	2920	0
125	20230714	170700	107021995	2920	2920	2920	2920	0
126	20230714	170600	107021995	2920	2920	2920	2920	0
127	20230714	170500	107021995	2920	2920	2920	2920	0
128	20230714	170400	107021995	2920	2920	2920	2920	0
129	20230714	170300	107021995	2920	2920	2920	2920	0
130	20230714	170200	107021995	2920	2920	2920	2920	0
131	20230714	170100	107021995	2920	2920	2920	2920	0
132	20230714	170000	107021995	2920	2920	2920	2920	0
133	20230714	165900	107021995	2920	2920	2920	2920	0
134	20230714	165800	107021995	2920	2920	2920	2920	0
135	20230714	165700	107021995	2920	2920	2920	2920	0
136	20230714	165600	107021995	2920	2920	2920	2920	0
137	20230714	165500	107021995	2920	2920	2920	2920	0
138	20230714	165400	107021995	2920	2920	2920	2920	0
139	20230714	165300	107021995	2920	2920	2920	2920	0
140	20230714	165200	107021995	2920	2920	2920	2920	0
141	20230714	165100	107021995	2920	2920	2920	2920	0
142	20230714	165000	107021995	2920	2920	2920	2920	0
143	20230714	164900	107021995	2920	2920	2920	2920	0
144	20230714	164800	107021995	2920	2920	2920	2920	0
145	20230714	164700	107021995	2920	2920	2920	2920	0
146	20230714	164600	107021995	2920	2920	2920	2920	0
147	20230714	164500	107021995	2920	2920	2920	2920	0
148	20230714	164400	107021995	2920	2920	2920	2920	0
149	20230714	164300	107021995	2920	2920	2920	2920	0
150	20230714	164200	107021995	2920	2920	2920	2920	0
151	20230714	164100	107021995	2920	2920	2920	2920	0
152	20230714	164000	107021995	2920	2920	2920	2920	154
153	20230714	163900	107021995	2920	2920	2920	2920	0
154	20230714	163800	107021995	2920	2920	2920	2920	0
155	20230714	163700	107021995	2920	2920	2920	2920	0
156	20230714	163600	107021995	2920	2920	2920	2920	0
157	20230714	163500	107021995	2920	2920	2920	2920	0
158	20230714	163400	107021995	2920	2920	2920	2920	0
159	20230714	163300	107021995	2920	2920	2920	2920	0
160	20230714	163200	107021995	2920	2920	2920	2920	0
161	20230714	163100	107021995	2920	2920	2920	2920	0
162	20230714	163000	107021995	2920	2920	2920	2920	0
163	20230714	162900	107021995	2920	2920	2920	2920	0
164	20230714	162800	107021995	2920	2920	2920	2920	0
165	20230714	162700	107021995	2920	2920	2920	2920	0
166	20230714	162600	107021995	2920	2920	2920	2920	0
167	20230714	162500	107021995	2920	2920	2920	2920	0
168	20230714	162400	107021995	2920	2920	2920	2920	0
169	20230714	162300	107021995	2920	2920	2920	2920	0
170	20230714	162200	107021995	2920	2920	2920	2920	0
171	20230714	162100	107021995	2920	2920	2920	2920	0
172	20230714	162000	107021995	2920	2920	2920	2920	0
173	20230714	161900	107021995	2920	2920	2920	2920	0
174	20230714	161800	107021995	2920	2920	2920	2920	0
175	20230714	161700	107021995	2920	2920	2920	2920	0
176	20230714	161600	107021995	2920	2920	2920	2920	0
177	20230714	161500	107021995	2920	2920	2920	2920	0
178	20230714	161400	107021995	2920	2920	2920	2920	0
179	20230714	161300	107021995	2920	2920	2920	2920	0
180	20230714	161200	107021995	2920	2920	2920	2920	0
181	20230714	161100	107021995	2920	2920	2920	2920	0
182	20230714	161000	107021995	2920	2920	2920	2920	154
183	20230714	160900	107021995	2920	2920	2920	2920	0
184	20230714	160800	107021995	2920	2920	2920	2920	0
185	20230714	160700	107021995	2920	2920	2920	2920	0
186	20230714	160600	107021995	2920	2920	2920	2920	0
187	20230714	160500	107021995	2920	2920	2920	2920	0
188	20230714	160400	107021995	2920	2920	2920	2920	0
189	20230714	160300	107021995	2920	2920	2920	2920	0
190	20230714	160200	107021995	2920	2920	2920	2920	0
191	20230714	160100	107021995	2920	2920	2920	2920	0
192	20230714	160000	107021995	2920	2920	2920	2920	0
193	20230714	155900	107021995	2920	2920	2920	2920	0
194	20230714	155800	107021995	2920	2920	2920	2920	0
195	20230714	155700	107021995	2920	2920	2920	2920	0
196	20230714	155600	107021995	2920	2920	2920	2920	0
197	20230714	155500	107021995	2920	2920	2920	2920	0
198	20230714	155400	107021995	2920	2920	2920	2920	0
199	20230714	155300	107021995	2920	2920	2920	2920	0
200	20230714	155200	107021995	2920	2920	2920	2920	0
201	20230714	155100	107021995	2920	2920	2920	2920	0
202	20230714	155000	107021995	2920	2920	2920	2920	0
203	20230714	154900	107021995	2920	2920	2920	2920	0
204	20230714	154800	107021995	2920	2920	2920	2920	0
205	20230714	154700	107021995	2920	2920	2920	2920	0
206	20230714	154600	107021995	2920	2920	2920	2920	0
207	20230714	154500	107021995	2920	2920	2920	2920	0
208	20230714	154400	107021995	2920	2920	2920	2920	0
209	20230714	154300	107021995	2920	2920	2920	2920	0
210	20230714	154200	107021995	2920	2920	2920	2920	0
211	20230714	154100	107021995	2920	2920	2920	2920	0
212	20230714	154000	107021995	2920	2920	2920	2920	154
213	20230714	153900	107021995	2920	2920	2920	2920	0
214	20230714	153800	107021995	2920	2920	2920	2920	0
215	20230714	153700	107021995	2920	2920	2920	2920	0
216	20230714	153600	107021995	2920	2920	2920	2920	0
217	20230714	153500	107021995	2920	2920	2920	2920	0
218	20230714	153400	107021995	2920	2920	2920	2920	0
219	20230714	153300	107021995	2920	2920	2920	2920	0
220	20230714	153200	107021995	2920	2920	2920	2920	0
221	20230714	153100	107021995	2920	2920	2920	2920	0
222	20230714	153000	107021995	2920	2920	2920	2920	154
223	20230714	152900	106572315	2940	2940	2940	2940	0
224	20230714	152800	106572315	2940	2940	2940	2940	0
225	20230714	152700	106572315	2940	2940	2940	2940	0
226	20230714	152600	106572315	2940	2940	2940	2940	0
227	20230714	152500	106572315	2940	2940	2940	2940	0
228	20230714	152400	106572315	2940	2940	2940	2940	0
229	20230714	152300	106572315	2940	2940	2940	2940	0
230	20230714	152200	106572315	2940	2940	2940	2940	0
231	20230714	152100	106572315	2940	2940	2940	2940	0
232	20230714	152000	106572315	2940	2940	2940	2940	0
233	20230714	151900	106572315	2940	2935	2940	2935	1362
234	20230714	151800	102574840	2935	2935	2940	2935	764
235	20230714	151700	100332495	2930	2910	2930	2910	1118
236	20230714	151600	97060835	2910	2910	2915	2910	423
237	20230714	151500	95828330	2920	2920	2920	2920	0
238	20230714	151400	95828330	2920	2920	2920	2920	0
239	20230714	151300	95828330	2920	2920	2920	2920	0
240	20230714	151200	95828330	2920	2920	2920	2920	0
241	20230714	151100	95828330	2920	2920	2920	2920	0
242	20230714	151000	95828330	2920	2920	2920	2920	0
243	20230714	150900	95828330	2920	2920	2920	2910	30
244	20230714	150800	95740830	2920	2920	2920	2920	0
245	20230714	150700	95740830	2920	2920	2920	2920	0
246	20230714	150600	95740830	2920	2920	2920	2920	1
247	20230714	150500	95737910	2910	2910	2910	2910	0
248	20230714	150400	95737910	2910	2910	2910	2910	0
249	20230714	150300	95737910	2910	2910	2910	2910	0
250	20230714	150200	95737910	2910	2910	2910	2910	0
251	20230714	150100	95737910	2910	2910	2910	2910	0
252	20230714	150000	95737910	2910	2910	2910	2910	440
253	20230714	145900	94457510	2905	2905	2905	2905	0
254	20230714	145800	94457510	2905	2905	2905	2905	0
255	20230714	145700	94457510	2905	2905	2905	2905	0
256	20230714	145600	94457510	2905	2905	2905	2905	0
257	20230714	145500	94457510	2905	2905	2905	2905	0
258	20230714	145400	94457510	2905	2905	2905	2905	0
259	20230714	145300	94457510	2905	2905	2905	2905	100
260	20230714	145200	94167010	2905	2905	2905	2905	200
261	20230714	145100	93586010	2905	2905	2905	2905	0
262	20230714	145000	93586010	2905	2905	2905	2905	3670
263	20230714	144900	82924660	2905	2905	2905	2905	0
264	20230714	144800	82924660	2905	2905	2905	2905	0
265	20230714	144700	82924660	2905	2905	2905	2905	0
266	20230714	144600	82924660	2905	2905	2905	2905	500
267	20230714	144500	81472160	2905	2910	2910	2905	200
268	20230714	144400	80891145	2910	2910	2910	2910	0
269	20230714	144300	80891145	2910	2910	2910	2910	0
270	20230714	144200	80891145	2910	2910	2910	2910	0
271	20230714	144100	80891145	2910	2910	2910	2910	100
272	20230714	144000	80600145	2920	2920	2920	2920	3
273	20230714	143900	80591385	2920	2920	2920	2920	0
274	20230714	143800	80591385	2920	2920	2920	2920	0
275	20230714	143700	80591385	2920	2920	2920	2920	7
276	20230714	143600	80570945	2905	2905	2905	2905	0
277	20230714	143500	80570945	2905	2905	2905	2905	0
278	20230714	143400	80570945	2905	2905	2905	2905	0
279	20230714	143300	80570945	2905	2905	2905	2905	0
280	20230714	143200	80570945	2905	2905	2905	2905	0
281	20230714	143100	80570945	2905	2905	2905	2905	0
282	20230714	143000	80570945	2905	2905	2905	2905	0
283	20230714	142900	80570945	2905	2905	2905	2905	0
284	20230714	142800	80570945	2905	2905	2905	2905	0
285	20230714	142700	80570945	2905	2905	2905	2905	0
286	20230714	142600	80570945	2905	2905	2905	2905	0
287	20230714	142500	80570945	2905	2905	2905	2905	0
288	20230714	142400	80570945	2905	2905	2905	2905	0
289	20230714	142300	80570945	2905	2905	2905	2905	0
290	20230714	142200	80570945	2905	2905	2905	2905	0
291	20230714	142100	80570945	2905	2905	2905	2905	321
292	20230714	142000	79638440	2905	2905	2905	2905	0
293	20230714	141900	79638440	2905	2905	2905	2905	0
294	20230714	141800	79638440	2905	2905	2905	2905	105
295	20230714	141700	79333415	2905	2905	2905	2905	1
296	20230714	141600	79330510	2920	2920	2920	2920	0
297	20230714	141500	79330510	2920	2920	2920	2920	0
298	20230714	141400	79330510	2920	2920	2920	2920	0
299	20230714	141300	79330510	2920	2920	2920	2920	0
300	20230714	141200	79330510	2920	2920	2920	2920	0
301	20230714	141100	79330510	2920	2920	2920	2920	68
302	20230714	141000	79131950	2920	2920	2920	2920	0
303	20230714	140900	79131950	2920	2920	2920	2920	3
304	20230714	140800	79123190	2920	2920	2920	2920	0
305	20230714	140700	79123190	2920	2920	2920	2920	0
306	20230714	140600	79123190	2920	2930	2930	2920	95
307	20230714	140500	78845590	2930	2920	2930	2920	181
308	20230714	140400	78315470	2920	2920	2920	2920	955
309	20230714	140300	75526870	2920	2920	2920	2920	0
310	20230714	140200	75526870	2920	2920	2920	2920	0
311	20230714	140100	75526870	2920	2920	2920	2920	157
312	20230714	140000	75068430	2900	2900	2900	2900	9
313	20230714	135900	75042330	2910	2910	2910	2910	46
314	20230714	135800	74908470	2900	2900	2900	2900	0
315	20230714	135700	74908470	2900	2900	2900	2900	0
316	20230714	135600	74908470	2900	2900	2900	2900	0
317	20230714	135500	74908470	2900	2900	2900	2900	0
318	20230714	135400	74908470	2900	2900	2900	2900	0
319	20230714	135300	74908470	2900	2900	2900	2900	1
320	20230714	135200	74905570	2900	2900	2900	2900	0
321	20230714	135100	74905570	2900	2900	2900	2900	0
322	20230714	135000	74905570	2900	2900	2900	2900	0
323	20230714	134900	74905570	2900	2900	2900	2900	0
324	20230714	134800	74905570	2900	2900	2900	2900	0
325	20230714	134700	74905570	2900	2900	2900	2900	0
326	20230714	134600	74905570	2900	2900	2900	2900	0
327	20230714	134500	74905570	2900	2900	2900	2900	0
328	20230714	134400	74905570	2900	2900	2900	2900	0
329	20230714	134300	74905570	2900	2900	2900	2900	0
330	20230714	134200	74905570	2900	2900	2900	2900	0
331	20230714	134100	74905570	2900	2900	2900	2900	0
332	20230714	134000	74905570	2900	2900	2900	2900	0
333	20230714	133900	74905570	2900	2900	2900	2900	0
334	20230714	133800	74905570	2900	2900	2900	2900	0
335	20230714	133700	74905570	2900	2900	2900	2900	0
336	20230714	133600	74905570	2900	2900	2900	2900	50
337	20230714	133500	74760570	2900	2900	2900	2900	548
338	20230714	133400	73171370	2920	2920	2920	2920	0
339	20230714	133300	73171370	2920	2920	2920	2920	0
340	20230714	133200	73171370	2920	2920	2920	2920	0
341	20230714	133100	73171370	2920	2920	2920	2920	0
342	20230714	133000	73171370	2920	2920	2920	2920	0
343	20230714	132900	73171370	2920	2920	2920	2920	0
344	20230714	132800	73171370	2920	2920	2920	2920	0
345	20230714	132700	73171370	2920	2920	2920	2920	0
346	20230714	132600	73171370	2920	2920	2920	2920	0
347	20230714	132500	73171370	2920	2920	2920	2920	0
348	20230714	132400	73171370	2920	2920	2920	2920	0
349	20230714	132300	73171370	2920	2920	2920	2920	0
350	20230714	132200	73171370	2920	2920	2920	2920	0
351	20230714	132100	73171370	2920	2920	2920	2920	4
352	20230714	132000	73159690	2915	2915	2915	2915	0
353	20230714	131900	73159690	2915	2915	2915	2915	1500
354	20230714	131800	68787190	2915	2915	2915	2915	0
355	20230714	131700	68787190	2915	2915	2915	2915	0
356	20230714	131600	68787190	2915	2915	2915	2915	0
357	20230714	131500	68787190	2915	2915	2915	2915	0
358	20230714	131400	68787190	2915	2915	2915	2915	0
359	20230714	131300	68787190	2915	2915	2915	2915	1
360	20230714	131200	68784275	2915	2915	2915	2915	1
361	20230714	131100	68781360	2895	2895	2895	2895	0
362	20230714	131000	68781360	2895	2895	2895	2895	0
363	20230714	130900	68781360	2895	2895	2895	2895	0
364	20230714	130800	68781360	2895	2895	2895	2895	0
365	20230714	130700	68781360	2895	2895	2895	2895	0
366	20230714	130600	68781360	2895	2895	2895	2895	0
367	20230714	130500	68781360	2895	2900	2900	2895	51
368	20230714	130400	68633485	2920	2920	2920	2920	0
369	20230714	130300	68633485	2920	2920	2920	2920	0
370	20230714	130200	68633485	2920	2920	2920	2920	0
371	20230714	130100	68633485	2920	2920	2920	2920	0
372	20230714	130000	68633485	2920	2920	2920	2920	0
373	20230714	125900	68633485	2920	2920	2920	2920	0
374	20230714	125800	68633485	2920	2920	2920	2920	0
375	20230714	125700	68633485	2920	2920	2920	2920	0
376	20230714	125600	68633485	2920	2885	2920	2885	1300
377	20230714	125500	64851500	2880	2880	2880	2880	0
378	20230714	125400	64851500	2880	2880	2880	2880	0
379	20230714	125300	64851500	2880	2880	2880	2880	2
380	20230714	125200	64845740	2880	2880	2880	2880	0
381	20230714	125100	64845740	2880	2880	2880	2880	0
382	20230714	125000	64845740	2880	2880	2880	2880	0
383	20230714	124900	64845740	2880	2880	2880	2880	0
384	20230714	124800	64845740	2880	2880	2880	2880	36
385	20230714	124700	64742060	2870	2870	2870	2870	0
386	20230714	124600	64742060	2870	2870	2870	2870	0
387	20230714	124500	64742060	2870	2870	2870	2870	0
388	20230714	124400	64742060	2870	2870	2870	2870	0
389	20230714	124300	64742060	2870	2870	2870	2870	0
390	20230714	124200	64742060	2870	2870	2870	2870	0
391	20230714	124100	64742060	2870	2870	2870	2870	0
392	20230714	124000	64742060	2870	2870	2870	2870	348
393	20230714	123900	63743300	2870	2870	2870	2870	0
394	20230714	123800	63743300	2870	2870	2870	2870	0
395	20230714	123700	63743300	2870	2870	2870	2870	0
396	20230714	123600	63743300	2870	2870	2870	2870	0
397	20230714	123500	63743300	2870	2870	2870	2870	0
398	20230714	123400	63743300	2870	2870	2870	2870	0
399	20230714	123300	63743300	2870	2870	2870	2870	0
400	20230714	123200	63743300	2870	2870	2870	2870	2000
401	20230714	123100	58003300	2870	2870	2870	2870	1
402	20230714	123000	58000430	2870	2870	2870	2870	0
403	20230714	122900	58000430	2870	2870	2870	2870	0
404	20230714	122800	58000430	2870	2870	2870	2870	0
405	20230714	122700	58000430	2870	2870	2870	2870	1
406	20230714	122600	57997560	2870	2870	2870	2870	0
407	20230714	122500	57997560	2870	2870	2870	2870	0
408	20230714	122400	57997560	2870	2870	2870	2870	0
409	20230714	122300	57997560	2870	2870	2870	2870	0
410	20230714	122200	57997560	2870	2870	2870	2870	0
411	20230714	122100	57997560	2870	2870	2870	2870	0
412	20230714	122000	57997560	2870	2870	2870	2870	0
413	20230714	121900	57997560	2870	2870	2870	2870	0
414	20230714	121800	57997560	2870	2870	2870	2870	0
415	20230714	121700	57997560	2870	2870	2870	2870	0
416	20230714	121600	57997560	2870	2870	2870	2870	0
417	20230714	121500	57997560	2870	2870	2870	2870	0
418	20230714	121400	57997560	2870	2870	2870	2870	0
419	20230714	121300	57997560	2870	2870	2870	2870	0
420	20230714	121200	57997560	2870	2870	2870	2870	80
421	20230714	121100	57767960	2870	2870	2870	2870	0
422	20230714	121000	57767960	2870	2870	2870	2870	0
423	20230714	120900	57767960	2870	2870	2870	2870	0
424	20230714	120800	57767960	2870	2870	2870	2870	0
425	20230714	120700	57767960	2870	2870	2870	2870	0
426	20230714	120600	57767960	2870	2870	2870	2870	0
427	20230714	120500	57767960	2870	2870	2870	2870	0
428	20230714	120400	57767960	2870	2870	2870	2870	0
429	20230714	120300	57767960	2870	2870	2870	2870	0
430	20230714	120200	57767960	2870	2870	2870	2870	0
431	20230714	120100	57767960	2870	2870	2870	2870	1050
432	20230714	120000	54754460	2870	2870	2870	2870	1000
433	20230714	115900	51884460	2880	2880	2880	2880	0
434	20230714	115800	51884460	2880	2880	2880	2880	0
435	20230714	115700	51884460	2880	2880	2880	2880	0
436	20230714	115600	51884460	2880	2880	2880	2880	0
437	20230714	115500	51884460	2880	2880	2880	2880	0
438	20230714	115400	51884460	2880	2880	2880	2880	0
439	20230714	115300	51884460	2880	2880	2880	2880	0
440	20230714	115200	51884460	2880	2880	2880	2880	0
441	20230714	115100	51884460	2880	2880	2880	2880	0
442	20230714	115000	51884460	2880	2880	2880	2880	0
443	20230714	114900	51884460	2880	2880	2880	2880	0
444	20230714	114800	51884460	2880	2880	2880	2880	0
445	20230714	114700	51884460	2880	2880	2880	2880	0
446	20230714	114600	51884460	2880	2880	2880	2880	0
447	20230714	114500	51884460	2880	2880	2880	2880	0
448	20230714	114400	51884460	2880	2880	2880	2880	0
449	20230714	114300	51884460	2880	2880	2880	2880	0
450	20230714	114200	51884460	2880	2880	2880	2880	0
451	20230714	114100	51884460	2880	2880	2880	2880	0
452	20230714	114000	51884460	2880	2880	2880	2880	4
453	20230714	113900	51872940	2865	2865	2865	2865	200
454	20230714	113800	51299940	2865	2865	2865	2865	0
455	20230714	113700	51299940	2865	2865	2865	2865	20
456	20230714	113600	51242640	2865	2865	2865	2865	0
457	20230714	113500	51242640	2865	2865	2865	2865	0
458	20230714	113400	51242640	2865	2870	2870	2865	70
459	20230714	113300	51041965	2870	2870	2870	2870	0
460	20230714	113200	51041965	2870	2870	2870	2870	0
461	20230714	113100	51041965	2870	2870	2870	2870	50
462	20230714	113000	50898465	2870	2870	2870	2870	0
463	20230714	112900	50898465	2870	2870	2870	2870	0
464	20230714	112800	50898465	2870	2870	2870	2870	0
465	20230714	112700	50898465	2870	2870	2870	2870	126
466	20230714	112600	50536845	2880	2880	2880	2880	10
467	20230714	112500	50508045	2880	2880	2880	2880	0
468	20230714	112400	50508045	2880	2880	2880	2880	0
469	20230714	112300	50508045	2880	2880	2880	2880	0
470	20230714	112200	50508045	2880	2880	2880	2880	0
471	20230714	112100	50508045	2880	2880	2880	2880	0
472	20230714	112000	50508045	2880	2880	2880	2880	0
473	20230714	111900	50508045	2880	2880	2880	2880	0
474	20230714	111800	50508045	2880	2880	2880	2880	0
475	20230714	111700	50508045	2880	2880	2880	2880	0
476	20230714	111600	50508045	2880	2880	2880	2880	0
477	20230714	111500	50508045	2880	2880	2880	2880	0
478	20230714	111400	50508045	2880	2880	2880	2880	0
479	20230714	111300	50508045	2880	2880	2880	2880	0
480	20230714	111200	50508045	2880	2880	2880	2880	0
481	20230714	111100	50508045	2880	2880	2880	2880	0
482	20230714	111000	50508045	2880	2880	2880	2880	0
483	20230714	110900	50508045	2880	2880	2880	2880	0
484	20230714	110800	50508045	2880	2880	2880	2880	0
485	20230714	110700	50508045	2880	2880	2880	2880	0
486	20230714	110600	50508045	2880	2880	2880	2880	0
487	20230714	110500	50508045	2880	2880	2880	2880	0
488	20230714	110400	50508045	2880	2880	2880	2880	0
489	20230714	110300	50508045	2880	2880	2880	2880	0
490	20230714	110200	50508045	2880	2880	2880	2880	0
491	20230714	110100	50508045	2880	2880	2880	2880	0
492	20230714	110000	50508045	2880	2880	2880	2880	0
493	20230714	105900	50508045	2880	2880	2880	2880	0
494	20230714	105800	50508045	2880	2880	2880	2880	0
495	20230714	105700	50508045	2880	2880	2880	2880	29
496	20230714	105600	50424525	2885	2885	2885	2885	0
497	20230714	105500	50424525	2885	2885	2885	2885	0
498	20230714	105400	50424525	2885	2885	2885	2885	0
499	20230714	105300	50424525	2885	2885	2885	2885	0
500	20230714	105200	50424525	2885	2885	2885	2885	0
501	20230714	105100	50424525	2885	2885	2885	2885	0
502	20230714	105000	50424525	2885	2885	2885	2885	1320
503	20230714	104900	46616325	2885	2885	2885	2885	0
504	20230714	104800	46616325	2885	2885	2885	2885	200
505	20230714	104700	46039325	2885	2885	2885	2885	0
506	20230714	104600	46039325	2885	2885	2885	2885	60
507	20230714	104500	45866225	2880	2880	2880	2880	0
508	20230714	104400	45866225	2880	2880	2880	2880	0
509	20230714	104300	45866225	2880	2880	2880	2880	0
510	20230714	104200	45866225	2880	2880	2880	2880	1
511	20230714	104100	45863345	2880	2880	2880	2880	0
512	20230714	104000	45863345	2880	2870	2880	2870	2040
513	20230714	103900	40008290	2875	2875	2875	2875	0
514	20230714	103800	40008290	2875	2875	2875	2875	0
515	20230714	103700	40008290	2875	2875	2875	2875	0
516	20230714	103600	40008290	2875	2875	2875	2875	0
517	20230714	103500	40008290	2875	2875	2875	2875	70
518	20230714	103400	39807040	2870	2870	2870	2870	0
519	20230714	103300	39807040	2870	2870	2870	2870	0
520	20230714	103200	39807040	2870	2870	2870	2870	0
521	20230714	103100	39807040	2870	2865	2870	2860	482
522	20230714	103000	38426600	2860	2860	2860	2860	0
523	20230714	102900	38426600	2860	2860	2860	2860	200
524	20230714	102800	37854600	2860	2860	2860	2860	0
525	20230714	102700	37854600	2860	2860	2860	2860	0
526	20230714	102600	37854600	2860	2860	2860	2860	0
527	20230714	102500	37854600	2860	2860	2860	2860	50
528	20230714	102400	37711600	2860	2860	2860	2860	0
529	20230714	102300	37711600	2860	2860	2860	2860	0
530	20230714	102200	37711600	2860	2860	2860	2860	0
531	20230714	102100	37711600	2860	2855	2860	2855	304
532	20230714	102000	36843160	2855	2855	2855	2855	0
533	20230714	101900	36843160	2855	2855	2855	2855	0
534	20230714	101800	36843160	2855	2855	2855	2855	0
535	20230714	101700	36843160	2855	2855	2855	2855	0
536	20230714	101600	36843160	2855	2860	2860	2855	3000
537	20230714	101500	28276135	2860	2860	2860	2860	0
538	20230714	101400	28276135	2860	2860	2860	2860	100
539	20230714	101300	27990135	2860	2860	2860	2860	0
540	20230714	101200	27990135	2860	2860	2860	2860	0
541	20230714	101100	27990135	2860	2860	2860	2860	0
542	20230714	101000	27990135	2860	2860	2860	2860	551
543	20230714	100900	26414275	2860	2860	2860	2860	1447
544	20230714	100800	22275855	2865	2865	2865	2865	73
545	20230714	100700	22066710	2865	2865	2865	2865	0
546	20230714	100600	22066710	2865	2865	2865	2865	3
547	20230714	100500	22058115	2865	2870	2870	2865	1098
548	20230714	100400	18908875	2870	2870	2870	2870	0
549	20230714	100300	18908875	2870	2870	2870	2870	50
550	20230714	100200	18765375	2875	2875	2875	2875	0
551	20230714	100100	18765375	2875	2875	2875	2875	3
552	20230714	100000	18756750	2875	2875	2875	2875	4
553	20230714	095900	18745250	2885	2885	2885	2885	0
554	20230714	095800	18745250	2885	2885	2885	2885	0
555	20230714	095700	18745250	2885	2885	2885	2885	0
556	20230714	095600	18745250	2885	2885	2885	2885	0
557	20230714	095500	18745250	2885	2885	2885	2885	9
558	20230714	095400	18719285	2885	2885	2885	2885	0
559	20230714	095300	18719285	2885	2885	2885	2885	0
560	20230714	095200	18719285	2885	2885	2885	2885	0
561	20230714	095100	18719285	2885	2885	2885	2885	0
562	20230714	095000	18719285	2885	2885	2885	2885	0
563	20230714	094900	18719285	2885	2885	2885	2885	0
564	20230714	094800	18719285	2885	2885	2885	2885	0
565	20230714	094700	18719285	2885	2885	2885	2885	0
566	20230714	094600	18719285	2885	2885	2885	2885	400
567	20230714	094500	17565285	2890	2890	2890	2890	200
568	20230714	094400	16987285	2890	2890	2890	2890	0
569	20230714	094300	16987285	2890	2890	2890	2890	0
570	20230714	094200	16987285	2890	2890	2890	2890	0
571	20230714	094100	16987285	2890	2890	2890	2890	0
572	20230714	094000	16987285	2890	2890	2890	2890	0
573	20230714	093900	16987285	2890	2890	2890	2890	0
574	20230714	093800	16987285	2890	2890	2890	2890	0
575	20230714	093700	16987285	2890	2890	2890	2890	0
576	20230714	093600	16987285	2890	2880	2890	2880	96
577	20230714	093500	16710025	2880	2880	2880	2880	0
578	20230714	093400	16710025	2880	2880	2880	2880	0
579	20230714	093300	16710025	2880	2880	2880	2880	10
580	20230714	093200	16681225	2880	2880	2880	2880	2
581	20230714	093100	16675465	2880	2880	2880	2880	0
582	20230714	093000	16675465	2880	2880	2880	2880	0
583	20230714	092900	16675465	2880	2880	2880	2880	0
584	20230714	092800	16675465	2880	2880	2880	2880	0
585	20230714	092700	16675465	2880	2880	2880	2880	70
586	20230714	092600	16473865	2885	2885	2885	2885	0
587	20230714	092500	16473865	2885	2885	2885	2885	0
588	20230714	092400	16473865	2885	2885	2885	2885	0
589	20230714	092300	16473865	2885	2885	2885	2885	0
590	20230714	092200	16473865	2885	2885	2885	2885	0
591	20230714	092100	16473865	2885	2885	2885	2885	0
592	20230714	092000	16473865	2885	2885	2885	2885	0
593	20230714	091900	16473865	2885	2885	2885	2885	0
594	20230714	091800	16473865	2885	2885	2885	2885	0
595	20230714	091700	16473865	2885	2885	2885	2885	1
596	20230714	091600	16470980	2890	2890	2890	2890	0
597	20230714	091500	16470980	2890	2890	2890	2890	49
598	20230714	091400	16329370	2890	2890	2890	2890	5
599	20230714	091300	16314920	2860	2860	2860	2860	0
600	20230714	091200	16314920	2860	2860	2860	2860	0
601	20230714	091100	16314920	2860	2860	2860	2860	0
602	20230714	091000	16314920	2860	2860	2860	2860	0
603	20230714	090900	16314920	2860	2860	2860	2860	0
604	20230714	090800	16314920	2860	2870	2885	2855	427
605	20230714	090700	15091140	2890	2905	2905	2890	847
606	20230714	090600	12634965	2905	2905	2905	2905	3695
607	20230714	090500	1900990	2905	2905	2905	2905	587
608	20230714	090400	195755	2930	2930	2930	2930	10
609	20230714	090300	166455	2925	2925	2925	2925	30
610	20230714	090200	78705	2915	2915	2915	2915	0
611	20230714	090100	78705	2915	2915	2915	2915	0
612	20230714	090000	78705	2915	2915	2915	2915	27