KissMeData/039310/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	191700	71093265	2470	2470	2470	2470	792
3	20230714	191600	71093265	2470	2470	2470	2470	0
4	20230714	191500	71093265	2470	2470	2470	2470	0
5	20230714	191400	71093265	2470	2470	2470	2470	0
6	20230714	191300	71093265	2470	2470	2470	2470	0
7	20230714	191200	71093265	2470	2470	2470	2470	0
8	20230714	191100	71093265	2470	2470	2470	2470	0
9	20230714	191000	71093265	2470	2470	2470	2470	0
10	20230714	190900	71093265	2470	2470	2470	2470	0
11	20230714	190800	71093265	2470	2470	2470	2470	0
12	20230714	190700	71093265	2470	2470	2470	2470	0
13	20230714	190600	71093265	2470	2470	2470	2470	0
14	20230714	190500	71093265	2470	2470	2470	2470	0
15	20230714	190400	71093265	2470	2470	2470	2470	0
16	20230714	190300	71093265	2470	2470	2470	2470	0
17	20230714	190200	71093265	2470	2470	2470	2470	0
18	20230714	190100	71093265	2470	2470	2470	2470	0
19	20230714	190000	71093265	2470	2470	2470	2470	0
20	20230714	185900	71093265	2470	2470	2470	2470	0
21	20230714	185800	71093265	2470	2470	2470	2470	0
22	20230714	185700	71093265	2470	2470	2470	2470	0
23	20230714	185600	71093265	2470	2470	2470	2470	0
24	20230714	185500	71093265	2470	2470	2470	2470	0
25	20230714	185400	71093265	2470	2470	2470	2470	0
26	20230714	185300	71093265	2470	2470	2470	2470	0
27	20230714	185200	71093265	2470	2470	2470	2470	0
28	20230714	185100	71093265	2470	2470	2470	2470	0
29	20230714	185000	71093265	2470	2470	2470	2470	0
30	20230714	184900	71093265	2470	2470	2470	2470	0
31	20230714	184800	71093265	2470	2470	2470	2470	0
32	20230714	184700	71093265	2470	2470	2470	2470	792
33	20230714	184600	71093265	2470	2470	2470	2470	0
34	20230714	184500	71093265	2470	2470	2470	2470	0
35	20230714	184400	71093265	2470	2470	2470	2470	0
36	20230714	184300	71093265	2470	2470	2470	2470	0
37	20230714	184200	71093265	2470	2470	2470	2470	0
38	20230714	184100	71093265	2470	2470	2470	2470	0
39	20230714	184000	71093265	2470	2470	2470	2470	0
40	20230714	183900	71093265	2470	2470	2470	2470	0
41	20230714	183800	71093265	2470	2470	2470	2470	0
42	20230714	183700	71093265	2470	2470	2470	2470	0
43	20230714	183600	71093265	2470	2470	2470	2470	0
44	20230714	183500	71093265	2470	2470	2470	2470	0
45	20230714	183400	71093265	2470	2470	2470	2470	0
46	20230714	183300	71093265	2470	2470	2470	2470	0
47	20230714	183200	71093265	2470	2470	2470	2470	0
48	20230714	183100	71093265	2470	2470	2470	2470	0
49	20230714	183000	71093265	2470	2470	2470	2470	0
50	20230714	182900	71093265	2470	2470	2470	2470	0
51	20230714	182800	71093265	2470	2470	2470	2470	0
52	20230714	182700	71093265	2470	2470	2470	2470	0
53	20230714	182600	71093265	2470	2470	2470	2470	0
54	20230714	182500	71093265	2470	2470	2470	2470	0
55	20230714	182400	71093265	2470	2470	2470	2470	0
56	20230714	182300	71093265	2470	2470	2470	2470	0
57	20230714	182200	71093265	2470	2470	2470	2470	0
58	20230714	182100	71093265	2470	2470	2470	2470	0
59	20230714	182000	71093265	2470	2470	2470	2470	0
60	20230714	181900	71093265	2470	2470	2470	2470	0
61	20230714	181800	71093265	2470	2470	2470	2470	0
62	20230714	181700	71093265	2470	2470	2470	2470	792
63	20230714	181600	71093265	2470	2470	2470	2470	0
64	20230714	181500	71093265	2470	2470	2470	2470	0
65	20230714	181400	71093265	2470	2470	2470	2470	0
66	20230714	181300	71093265	2470	2470	2470	2470	0
67	20230714	181200	71093265	2470	2470	2470	2470	0
68	20230714	181100	71093265	2470	2470	2470	2470	0
69	20230714	181000	71093265	2470	2470	2470	2470	0
70	20230714	180900	71093265	2470	2470	2470	2470	0
71	20230714	180800	71093265	2470	2470	2470	2470	0
72	20230714	180700	71093265	2470	2470	2470	2470	0
73	20230714	180600	71093265	2470	2470	2470	2470	0
74	20230714	180500	71093265	2470	2470	2470	2470	0
75	20230714	180400	71093265	2470	2470	2470	2470	0
76	20230714	180300	71093265	2470	2470	2470	2470	0
77	20230714	180200	71093265	2470	2470	2470	2470	0
78	20230714	180100	71093265	2470	2470	2470	2470	0
79	20230714	180000	71093265	2470	2470	2470	2470	0
80	20230714	175900	71093265	2470	2470	2470	2470	0
81	20230714	175800	71093265	2470	2470	2470	2470	0
82	20230714	175700	71093265	2470	2470	2470	2470	0
83	20230714	175600	71093265	2470	2470	2470	2470	0
84	20230714	175500	71093265	2470	2470	2470	2470	0
85	20230714	175400	71093265	2470	2470	2470	2470	0
86	20230714	175300	71093265	2470	2470	2470	2470	0
87	20230714	175200	71093265	2470	2470	2470	2470	0
88	20230714	175100	71093265	2470	2470	2470	2470	0
89	20230714	175000	71093265	2470	2470	2470	2470	0
90	20230714	174900	71093265	2470	2470	2470	2470	0
91	20230714	174800	71093265	2470	2470	2470	2470	0
92	20230714	174700	71093265	2470	2470	2470	2470	792
93	20230714	174600	71093265	2470	2470	2470	2470	0
94	20230714	174500	71093265	2470	2470	2470	2470	0
95	20230714	174400	71093265	2470	2470	2470	2470	0
96	20230714	174300	71093265	2470	2470	2470	2470	0
97	20230714	174200	71093265	2470	2470	2470	2470	0
98	20230714	174100	71093265	2470	2470	2470	2470	0
99	20230714	174000	71093265	2470	2470	2470	2470	0
100	20230714	173900	71093265	2470	2470	2470	2470	0
101	20230714	173800	71093265	2470	2470	2470	2470	0
102	20230714	173700	71093265	2470	2470	2470	2470	0
103	20230714	173600	71093265	2470	2470	2470	2470	0
104	20230714	173500	71093265	2470	2470	2470	2470	0
105	20230714	173400	71093265	2470	2470	2470	2470	0
106	20230714	173300	71093265	2470	2470	2470	2470	0
107	20230714	173200	71093265	2470	2470	2470	2470	0
108	20230714	173100	71093265	2470	2470	2470	2470	0
109	20230714	173000	71093265	2470	2470	2470	2470	0
110	20230714	172900	71093265	2470	2470	2470	2470	0
111	20230714	172800	71093265	2470	2470	2470	2470	0
112	20230714	172700	71093265	2470	2470	2470	2470	0
113	20230714	172600	71093265	2470	2470	2470	2470	0
114	20230714	172500	71093265	2470	2470	2470	2470	0
115	20230714	172400	71093265	2470	2470	2470	2470	0
116	20230714	172300	71093265	2470	2470	2470	2470	0
117	20230714	172200	71093265	2470	2470	2470	2470	0
118	20230714	172100	71093265	2470	2470	2470	2470	0
119	20230714	172000	71093265	2470	2470	2470	2470	0
120	20230714	171900	71093265	2470	2470	2470	2470	0
121	20230714	171800	71093265	2470	2470	2470	2470	0
122	20230714	171700	71093265	2470	2470	2470	2470	792
123	20230714	171600	71093265	2470	2470	2470	2470	0
124	20230714	171500	71093265	2470	2470	2470	2470	0
125	20230714	171400	71093265	2470	2470	2470	2470	0
126	20230714	171300	71093265	2470	2470	2470	2470	0
127	20230714	171200	71093265	2470	2470	2470	2470	0
128	20230714	171100	71093265	2470	2470	2470	2470	0
129	20230714	171000	71093265	2470	2470	2470	2470	0
130	20230714	170900	71093265	2470	2470	2470	2470	0
131	20230714	170800	71093265	2470	2470	2470	2470	0
132	20230714	170700	71093265	2470	2470	2470	2470	0
133	20230714	170600	71093265	2470	2470	2470	2470	0
134	20230714	170500	71093265	2470	2470	2470	2470	0
135	20230714	170400	71093265	2470	2470	2470	2470	0
136	20230714	170300	71093265	2470	2470	2470	2470	0
137	20230714	170200	71093265	2470	2470	2470	2470	0
138	20230714	170100	71093265	2470	2470	2470	2470	0
139	20230714	170000	71093265	2470	2470	2470	2470	0
140	20230714	165900	71093265	2470	2470	2470	2470	0
141	20230714	165800	71093265	2470	2470	2470	2470	0
142	20230714	165700	71093265	2470	2470	2470	2470	0
143	20230714	165600	71093265	2470	2470	2470	2470	0
144	20230714	165500	71093265	2470	2470	2470	2470	0
145	20230714	165400	71093265	2470	2470	2470	2470	0
146	20230714	165300	71093265	2470	2470	2470	2470	0
147	20230714	165200	71093265	2470	2470	2470	2470	0
148	20230714	165100	71093265	2470	2470	2470	2470	0
149	20230714	165000	71093265	2470	2470	2470	2470	0
150	20230714	164900	71093265	2470	2470	2470	2470	0
151	20230714	164800	71093265	2470	2470	2470	2470	0
152	20230714	164700	71093265	2470	2470	2470	2470	792
153	20230714	164600	71093265	2470	2470	2470	2470	0
154	20230714	164500	71093265	2470	2470	2470	2470	0
155	20230714	164400	71093265	2470	2470	2470	2470	0
156	20230714	164300	71093265	2470	2470	2470	2470	0
157	20230714	164200	71093265	2470	2470	2470	2470	0
158	20230714	164100	71093265	2470	2470	2470	2470	0
159	20230714	164000	71093265	2470	2470	2470	2470	0
160	20230714	163900	71093265	2470	2470	2470	2470	0
161	20230714	163800	71093265	2470	2470	2470	2470	0
162	20230714	163700	71093265	2470	2470	2470	2470	0
163	20230714	163600	71093265	2470	2470	2470	2470	0
164	20230714	163500	71093265	2470	2470	2470	2470	0
165	20230714	163400	71093265	2470	2470	2470	2470	0
166	20230714	163300	71093265	2470	2470	2470	2470	0
167	20230714	163200	71093265	2470	2470	2470	2470	0
168	20230714	163100	71093265	2470	2470	2470	2470	0
169	20230714	163000	71093265	2470	2470	2470	2470	0
170	20230714	162900	71093265	2470	2470	2470	2470	0
171	20230714	162800	71093265	2470	2470	2470	2470	0
172	20230714	162700	71093265	2470	2470	2470	2470	0
173	20230714	162600	71093265	2470	2470	2470	2470	0
174	20230714	162500	71093265	2470	2470	2470	2470	0
175	20230714	162400	71093265	2470	2470	2470	2470	0
176	20230714	162300	71093265	2470	2470	2470	2470	0
177	20230714	162200	71093265	2470	2470	2470	2470	0
178	20230714	162100	71093265	2470	2470	2470	2470	0
179	20230714	162000	71093265	2470	2470	2470	2470	0
180	20230714	161900	71093265	2470	2470	2470	2470	0
181	20230714	161800	71093265	2470	2470	2470	2470	0
182	20230714	161700	71093265	2470	2470	2470	2470	792
183	20230714	161600	71093265	2470	2470	2470	2470	0
184	20230714	161500	71093265	2470	2470	2470	2470	0
185	20230714	161400	71093265	2470	2470	2470	2470	0
186	20230714	161300	71093265	2470	2470	2470	2470	0
187	20230714	161200	71093265	2470	2470	2470	2470	0
188	20230714	161100	71093265	2470	2470	2470	2470	0
189	20230714	161000	71093265	2470	2470	2470	2470	0
190	20230714	160900	71093265	2470	2470	2470	2470	0
191	20230714	160800	71093265	2470	2470	2470	2470	0
192	20230714	160700	71093265	2470	2470	2470	2470	0
193	20230714	160600	71093265	2470	2470	2470	2470	0
194	20230714	160500	71093265	2470	2470	2470	2470	0
195	20230714	160400	71093265	2470	2470	2470	2470	0
196	20230714	160300	71093265	2470	2470	2470	2470	0
197	20230714	160200	71093265	2470	2470	2470	2470	0
198	20230714	160100	71093265	2470	2470	2470	2470	0
199	20230714	160000	71093265	2470	2470	2470	2470	0
200	20230714	155900	71093265	2470	2470	2470	2470	0
201	20230714	155800	71093265	2470	2470	2470	2470	0
202	20230714	155700	71093265	2470	2470	2470	2470	0
203	20230714	155600	71093265	2470	2470	2470	2470	0
204	20230714	155500	71093265	2470	2470	2470	2470	0
205	20230714	155400	71093265	2470	2470	2470	2470	0
206	20230714	155300	71093265	2470	2470	2470	2470	0
207	20230714	155200	71093265	2470	2470	2470	2470	0
208	20230714	155100	71093265	2470	2470	2470	2470	0
209	20230714	155000	71093265	2470	2470	2470	2470	0
210	20230714	154900	71093265	2470	2470	2470	2470	0
211	20230714	154800	71093265	2470	2470	2470	2470	0
212	20230714	154700	71093265	2470	2470	2470	2470	792
213	20230714	154600	71093265	2470	2470	2470	2470	0
214	20230714	154500	71093265	2470	2470	2470	2470	0
215	20230714	154400	71093265	2470	2470	2470	2470	0
216	20230714	154300	71093265	2470	2470	2470	2470	0
217	20230714	154200	71093265	2470	2470	2470	2470	0
218	20230714	154100	71093265	2470	2470	2470	2470	0
219	20230714	154000	71093265	2470	2470	2470	2470	0
220	20230714	153900	71093265	2470	2470	2470	2470	0
221	20230714	153800	71093265	2470	2470	2470	2470	0
222	20230714	153700	71093265	2470	2470	2470	2470	0
223	20230714	153600	71093265	2470	2470	2470	2470	0
224	20230714	153500	71093265	2470	2470	2470	2470	0
225	20230714	153400	71093265	2470	2470	2470	2470	0
226	20230714	153300	71093265	2470	2470	2470	2470	0
227	20230714	153200	71093265	2470	2470	2470	2470	0
228	20230714	153100	71093265	2470	2470	2470	2470	0
229	20230714	153000	71093265	2470	2470	2470	2470	792
230	20230714	152900	69137025	2470	2470	2470	2470	0
231	20230714	152800	69137025	2470	2470	2470	2470	0
232	20230714	152700	69137025	2470	2470	2470	2470	0
233	20230714	152600	69137025	2470	2470	2470	2470	0
234	20230714	152500	69137025	2470	2470	2470	2470	0
235	20230714	152400	69137025	2470	2470	2470	2470	0
236	20230714	152300	69137025	2470	2470	2470	2470	0
237	20230714	152200	69137025	2470	2470	2470	2470	0
238	20230714	152100	69137025	2470	2470	2470	2470	0
239	20230714	152000	69137025	2470	2470	2470	2470	0
240	20230714	151900	69137025	2470	2455	2470	2455	54
241	20230714	151800	69004425	2470	2470	2470	2470	0
242	20230714	151700	69004425	2470	2470	2470	2470	3
243	20230714	151600	68997015	2470	2470	2470	2470	0
244	20230714	151500	68997015	2470	2470	2470	2470	0
245	20230714	151400	68997015	2470	2470	2470	2470	0
246	20230714	151300	68997015	2470	2470	2470	2470	0
247	20230714	151200	68997015	2470	2470	2470	2470	0
248	20230714	151100	68997015	2470	2470	2470	2470	0
249	20230714	151000	68997015	2470	2470	2470	2470	0
250	20230714	150900	68997015	2470	2470	2470	2470	5
251	20230714	150800	68984665	2470	2470	2470	2470	0
252	20230714	150700	68984665	2470	2470	2470	2470	9
253	20230714	150600	68962435	2475	2475	2475	2475	0
254	20230714	150500	68962435	2475	2475	2475	2475	0
255	20230714	150400	68962435	2475	2475	2475	2475	0
256	20230714	150300	68962435	2475	2475	2475	2475	0
257	20230714	150200	68962435	2475	2475	2475	2475	0
258	20230714	150100	68962435	2475	2475	2475	2475	0
259	20230714	150000	68962435	2475	2475	2475	2475	0
260	20230714	145900	68962435	2475	2475	2475	2475	0
261	20230714	145800	68962435	2475	2475	2475	2475	0
262	20230714	145700	68962435	2475	2475	2475	2475	0
263	20230714	145600	68962435	2475	2475	2475	2475	0
264	20230714	145500	68962435	2475	2475	2475	2475	0
265	20230714	145400	68962435	2475	2475	2475	2475	0
266	20230714	145300	68962435	2475	2475	2475	2475	0
267	20230714	145200	68962435	2475	2475	2475	2475	0
268	20230714	145100	68962435	2475	2450	2475	2450	430
269	20230714	145000	67906910	2435	2435	2435	2435	0
270	20230714	144900	67906910	2435	2435	2435	2435	56
271	20230714	144800	67770550	2435	2435	2435	2435	1
272	20230714	144700	67768115	2430	2430	2430	2430	0
273	20230714	144600	67768115	2430	2430	2430	2430	0
274	20230714	144500	67768115	2430	2430	2430	2430	0
275	20230714	144400	67768115	2430	2430	2430	2430	0
276	20230714	144300	67768115	2430	2435	2435	2430	445
277	20230714	144200	66684565	2460	2460	2460	2460	0
278	20230714	144100	66684565	2460	2460	2460	2460	0
279	20230714	144000	66684565	2460	2460	2460	2460	0
280	20230714	143900	66684565	2460	2460	2460	2460	0
281	20230714	143800	66684565	2460	2460	2460	2460	0
282	20230714	143700	66684565	2460	2460	2460	2460	0
283	20230714	143600	66684565	2460	2460	2460	2460	0
284	20230714	143500	66684565	2460	2460	2460	2460	0
285	20230714	143400	66684565	2460	2460	2460	2460	1
286	20230714	143300	66682105	2475	2475	2475	2475	0
287	20230714	143200	66682105	2475	2475	2475	2475	0
288	20230714	143100	66682105	2475	2475	2475	2475	0
289	20230714	143000	66682105	2475	2475	2475	2475	0
290	20230714	142900	66682105	2475	2475	2475	2475	0
291	20230714	142800	66682105	2475	2475	2475	2475	0
292	20230714	142700	66682105	2475	2475	2475	2475	0
293	20230714	142600	66682105	2475	2475	2475	2475	0
294	20230714	142500	66682105	2475	2455	2475	2455	1440
295	20230714	142400	63136150	2455	2445	2455	2445	971
296	20230714	142300	60758695	2450	2435	2450	2435	1375
297	20230714	142200	57407065	2435	2435	2435	2435	0
298	20230714	142100	57407065	2435	2435	2435	2435	0
299	20230714	142000	57407065	2435	2435	2435	2435	0
300	20230714	141900	57407065	2435	2435	2435	2435	0
301	20230714	141800	57407065	2435	2435	2435	2435	0
302	20230714	141700	57407065	2435	2435	2435	2435	0
303	20230714	141600	57407065	2435	2435	2435	2435	0
304	20230714	141500	57407065	2435	2435	2435	2435	0
305	20230714	141400	57407065	2435	2435	2435	2435	0
306	20230714	141300	57407065	2435	2435	2435	2435	0
307	20230714	141200	57407065	2435	2435	2435	2435	0
308	20230714	141100	57407065	2435	2435	2435	2435	0
309	20230714	141000	57407065	2435	2435	2435	2435	0
310	20230714	140900	57407065	2435	2435	2435	2435	0
311	20230714	140800	57407065	2435	2435	2435	2435	0
312	20230714	140700	57407065	2435	2435	2435	2435	0
313	20230714	140600	57407065	2435	2425	2435	2425	25
314	20230714	140500	57346430	2425	2425	2425	2425	0
315	20230714	140400	57346430	2425	2425	2425	2425	0
316	20230714	140300	57346430	2425	2425	2425	2425	0
317	20230714	140200	57346430	2425	2425	2425	2425	0
318	20230714	140100	57346430	2425	2425	2425	2425	0
319	20230714	140000	57346430	2425	2425	2425	2425	1
320	20230714	135900	57344005	2420	2420	2420	2420	0
321	20230714	135800	57344005	2420	2420	2420	2420	5
322	20230714	135700	57331905	2425	2425	2425	2425	256
323	20230714	135600	56711105	2425	2425	2425	2425	0
324	20230714	135500	56711105	2425	2425	2425	2425	0
325	20230714	135400	56711105	2425	2425	2425	2425	0
326	20230714	135300	56711105	2425	2425	2425	2425	0
327	20230714	135200	56711105	2425	2425	2425	2425	0
328	20230714	135100	56711105	2425	2425	2425	2425	0
329	20230714	135000	56711105	2425	2425	2425	2425	0
330	20230714	134900	56711105	2425	2425	2425	2425	19
331	20230714	134800	56665030	2425	2425	2425	2425	1481
332	20230714	134700	53073605	2425	2425	2425	2425	0
333	20230714	134600	53073605	2425	2425	2425	2425	0
334	20230714	134500	53073605	2425	2425	2425	2425	0
335	20230714	134400	53073605	2425	2425	2425	2425	0
336	20230714	134300	53073605	2425	2425	2425	2425	0
337	20230714	134200	53073605	2425	2425	2425	2425	0
338	20230714	134100	53073605	2425	2425	2425	2425	0
339	20230714	134000	53073605	2425	2425	2425	2425	0
340	20230714	133900	53073605	2425	2425	2425	2425	0
341	20230714	133800	53073605	2425	2425	2425	2425	0
342	20230714	133700	53073605	2425	2425	2425	2425	0
343	20230714	133600	53073605	2425	2425	2425	2425	0
344	20230714	133500	53073605	2425	2425	2425	2425	1
345	20230714	133400	53071180	2425	2425	2425	2425	0
346	20230714	133300	53071180	2425	2425	2425	2425	3
347	20230714	133200	53063905	2435	2435	2435	2435	0
348	20230714	133100	53063905	2435	2435	2435	2435	0
349	20230714	133000	53063905	2435	2435	2435	2435	0
350	20230714	132900	53063905	2435	2435	2435	2435	0
351	20230714	132800	53063905	2435	2435	2435	2435	0
352	20230714	132700	53063905	2435	2435	2435	2435	0
353	20230714	132600	53063905	2435	2435	2435	2435	0
354	20230714	132500	53063905	2435	2435	2435	2435	0
355	20230714	132400	53063905	2435	2435	2435	2435	0
356	20230714	132300	53063905	2435	2435	2435	2435	200
357	20230714	132200	52576905	2435	2435	2435	2435	0
358	20230714	132100	52576905	2435	2435	2435	2435	0
359	20230714	132000	52576905	2435	2435	2435	2435	0
360	20230714	131900	52576905	2435	2435	2435	2435	0
361	20230714	131800	52576905	2435	2435	2435	2435	0
362	20230714	131700	52576905	2435	2435	2435	2435	0
363	20230714	131600	52576905	2435	2435	2435	2435	0
364	20230714	131500	52576905	2435	2435	2435	2435	3
365	20230714	131400	52569600	2440	2440	2440	2440	0
366	20230714	131300	52569600	2440	2440	2440	2440	0
367	20230714	131200	52569600	2440	2440	2440	2440	0
368	20230714	131100	52569600	2440	2440	2440	2440	0
369	20230714	131000	52569600	2440	2440	2440	2440	0
370	20230714	130900	52569600	2440	2440	2440	2440	0
371	20230714	130800	52569600	2440	2440	2440	2440	0
372	20230714	130700	52569600	2440	2440	2440	2440	0
373	20230714	130600	52569600	2440	2440	2440	2440	0
374	20230714	130500	52569600	2440	2440	2440	2440	0
375	20230714	130400	52569600	2440	2440	2440	2440	0
376	20230714	130300	52569600	2440	2440	2440	2440	0
377	20230714	130200	52569600	2440	2440	2440	2440	0
378	20230714	130100	52569600	2440	2440	2440	2440	0
379	20230714	130000	52569600	2440	2440	2440	2440	0
380	20230714	125900	52569600	2440	2440	2440	2440	0
381	20230714	125800	52569600	2440	2440	2440	2440	0
382	20230714	125700	52569600	2440	2440	2440	2440	0
383	20230714	125600	52569600	2440	2440	2440	2440	0
384	20230714	125500	52569600	2440	2435	2440	2435	840
385	20230714	125400	50524175	2435	2435	2435	2435	0
386	20230714	125300	50524175	2435	2435	2435	2435	0
387	20230714	125200	50524175	2435	2435	2435	2435	0
388	20230714	125100	50524175	2435	2435	2435	2435	0
389	20230714	125000	50524175	2435	2435	2435	2435	0
390	20230714	124900	50524175	2435	2435	2435	2435	200
391	20230714	124800	50037175	2440	2440	2440	2440	0
392	20230714	124700	50037175	2440	2440	2440	2440	0
393	20230714	124600	50037175	2440	2440	2440	2440	0
394	20230714	124500	50037175	2440	2440	2440	2440	0
395	20230714	124400	50037175	2440	2440	2440	2440	0
396	20230714	124300	50037175	2440	2440	2440	2440	0
397	20230714	124200	50037175	2440	2440	2440	2440	0
398	20230714	124100	50037175	2440	2435	2440	2435	850
399	20230714	124000	47967405	2435	2435	2435	2435	0
400	20230714	123900	47967405	2435	2435	2435	2435	0
401	20230714	123800	47967405	2435	2435	2435	2435	0
402	20230714	123700	47967405	2435	2430	2435	2430	2
403	20230714	123600	47962540	2430	2430	2430	2430	1
404	20230714	123500	47960110	2435	2435	2435	2435	0
405	20230714	123400	47960110	2435	2435	2435	2435	0
406	20230714	123300	47960110	2435	2435	2435	2435	0
407	20230714	123200	47960110	2435	2435	2435	2435	0
408	20230714	123100	47960110	2435	2435	2435	2435	0
409	20230714	123000	47960110	2435	2435	2435	2435	3
410	20230714	122900	47952805	2455	2455	2455	2455	0
411	20230714	122800	47952805	2455	2455	2455	2455	0
412	20230714	122700	47952805	2455	2455	2455	2455	0
413	20230714	122600	47952805	2455	2455	2455	2455	0
414	20230714	122500	47952805	2455	2440	2455	2440	1001
415	20230714	122400	45509310	2440	2440	2440	2440	0
416	20230714	122300	45509310	2440	2440	2440	2440	0
417	20230714	122200	45509310	2440	2440	2440	2440	0
418	20230714	122100	45509310	2440	2425	2440	2425	380
419	20230714	122000	44587775	2425	2425	2425	2425	0
420	20230714	121900	44587775	2425	2425	2425	2425	0
421	20230714	121800	44587775	2425	2425	2425	2425	0
422	20230714	121700	44587775	2425	2425	2425	2425	0
423	20230714	121600	44587775	2425	2425	2425	2425	0
424	20230714	121500	44587775	2425	2425	2425	2425	0
425	20230714	121400	44587775	2425	2425	2425	2425	0
426	20230714	121300	44587775	2425	2425	2425	2425	0
427	20230714	121200	44587775	2425	2425	2425	2425	0
428	20230714	121100	44587775	2425	2425	2425	2425	0
429	20230714	121000	44587775	2425	2425	2425	2425	289
430	20230714	120900	43886950	2425	2425	2425	2425	0
431	20230714	120800	43886950	2425	2425	2425	2425	0
432	20230714	120700	43886950	2425	2425	2425	2425	50
433	20230714	120600	43765700	2425	2425	2425	2425	0
434	20230714	120500	43765700	2425	2425	2425	2425	0
435	20230714	120400	43765700	2425	2425	2425	2425	0
436	20230714	120300	43765700	2425	2425	2425	2425	0
437	20230714	120200	43765700	2425	2425	2425	2425	0
438	20230714	120100	43765700	2425	2425	2425	2425	0
439	20230714	120000	43765700	2425	2425	2425	2425	226
440	20230714	115900	43217650	2460	2460	2460	2460	0
441	20230714	115800	43217650	2460	2460	2460	2460	0
442	20230714	115700	43217650	2460	2460	2460	2460	0
443	20230714	115600	43217650	2460	2460	2460	2460	0
444	20230714	115500	43217650	2460	2460	2460	2460	0
445	20230714	115400	43217650	2460	2460	2460	2460	0
446	20230714	115300	43217650	2460	2460	2460	2460	0
447	20230714	115200	43217650	2460	2460	2460	2460	0
448	20230714	115100	43217650	2460	2460	2460	2460	0
449	20230714	115000	43217650	2460	2460	2460	2460	0
450	20230714	114900	43217650	2460	2460	2460	2460	0
451	20230714	114800	43217650	2460	2450	2460	2400	10041
452	20230714	114700	19014890	2470	2470	2470	2470	0
453	20230714	114600	19014890	2470	2470	2470	2470	0
454	20230714	114500	19014890	2470	2470	2470	2470	0
455	20230714	114400	19014890	2470	2470	2470	2470	0
456	20230714	114300	19014890	2470	2470	2470	2470	0
457	20230714	114200	19014890	2470	2470	2470	2470	0
458	20230714	114100	19014890	2470	2470	2470	2470	0
459	20230714	114000	19014890	2470	2470	2470	2470	0
460	20230714	113900	19014890	2470	2470	2470	2470	0
461	20230714	113800	19014890	2470	2470	2470	2470	0
462	20230714	113700	19014890	2470	2470	2470	2470	0
463	20230714	113600	19014890	2470	2470	2470	2470	0
464	20230714	113500	19014890	2470	2470	2470	2470	0
465	20230714	113400	19014890	2470	2470	2470	2470	0
466	20230714	113300	19014890	2470	2470	2470	2470	0
467	20230714	113200	19014890	2470	2470	2470	2470	0
468	20230714	113100	19014890	2470	2470	2470	2470	0
469	20230714	113000	19014890	2470	2470	2470	2470	0
470	20230714	112900	19014890	2470	2470	2470	2470	0
471	20230714	112800	19014890	2470	2470	2470	2470	0
472	20230714	112700	19014890	2470	2470	2470	2470	0
473	20230714	112600	19014890	2470	2470	2470	2470	0
474	20230714	112500	19014890	2470	2470	2470	2470	2
475	20230714	112400	19009950	2435	2435	2435	2435	0
476	20230714	112300	19009950	2435	2435	2435	2435	0
477	20230714	112200	19009950	2435	2435	2435	2435	0
478	20230714	112100	19009950	2435	2435	2435	2435	0
479	20230714	112000	19009950	2435	2435	2435	2435	0
480	20230714	111900	19009950	2435	2435	2435	2435	0
481	20230714	111800	19009950	2435	2435	2435	2435	0
482	20230714	111700	19009950	2435	2435	2435	2435	0
483	20230714	111600	19009950	2435	2435	2435	2435	0
484	20230714	111500	19009950	2435	2435	2435	2435	0
485	20230714	111400	19009950	2435	2435	2435	2435	0
486	20230714	111300	19009950	2435	2435	2435	2435	0
487	20230714	111200	19009950	2435	2435	2435	2435	0
488	20230714	111100	19009950	2435	2435	2435	2435	0
489	20230714	111000	19009950	2435	2435	2435	2435	0
490	20230714	110900	19009950	2435	2435	2435	2435	0
491	20230714	110800	19009950	2435	2435	2435	2435	0
492	20230714	110700	19009950	2435	2435	2435	2435	0
493	20230714	110600	19009950	2435	2435	2435	2435	0
494	20230714	110500	19009950	2435	2435	2435	2435	0
495	20230714	110400	19009950	2435	2435	2435	2435	0
496	20230714	110300	19009950	2435	2445	2445	2435	530
497	20230714	110200	17716175	2475	2475	2475	2475	0
498	20230714	110100	17716175	2475	2475	2475	2475	0
499	20230714	110000	17716175	2475	2475	2475	2475	0
500	20230714	105900	17716175	2475	2475	2475	2475	2
501	20230714	105800	17711225	2480	2480	2480	2480	0
502	20230714	105700	17711225	2480	2480	2480	2480	0
503	20230714	105600	17711225	2480	2470	2480	2470	181
504	20230714	105500	17263465	2440	2440	2440	2440	0
505	20230714	105400	17263465	2440	2440	2440	2440	0
506	20230714	105300	17263465	2440	2440	2440	2440	0
507	20230714	105200	17263465	2440	2440	2440	2440	0
508	20230714	105100	17263465	2440	2450	2450	2440	200
509	20230714	105000	16774955	2470	2470	2470	2470	0
510	20230714	104900	16774955	2470	2470	2470	2470	0
511	20230714	104800	16774955	2470	2470	2470	2470	0
512	20230714	104700	16774955	2470	2470	2470	2470	0
513	20230714	104600	16774955	2470	2470	2470	2470	0
514	20230714	104500	16774955	2470	2470	2470	2470	0
515	20230714	104400	16774955	2470	2470	2470	2470	0
516	20230714	104300	16774955	2470	2470	2470	2470	0
517	20230714	104200	16774955	2470	2470	2470	2470	0
518	20230714	104100	16774955	2470	2470	2470	2470	0
519	20230714	104000	16774955	2470	2470	2470	2470	0
520	20230714	103900	16774955	2470	2470	2470	2470	0
521	20230714	103800	16774955	2470	2470	2470	2470	0
522	20230714	103700	16774955	2470	2470	2470	2470	0
523	20230714	103600	16774955	2470	2470	2470	2470	0
524	20230714	103500	16774955	2470	2470	2470	2470	0
525	20230714	103400	16774955	2470	2470	2470	2470	0
526	20230714	103300	16774955	2470	2470	2470	2470	0
527	20230714	103200	16774955	2470	2470	2470	2470	0
528	20230714	103100	16774955	2470	2470	2470	2470	0
529	20230714	103000	16774955	2470	2470	2470	2470	0
530	20230714	102900	16774955	2470	2470	2470	2470	0
531	20230714	102800	16774955	2470	2470	2470	2470	0
532	20230714	102700	16774955	2470	2470	2470	2470	0
533	20230714	102600	16774955	2470	2470	2470	2470	0
534	20230714	102500	16774955	2470	2470	2470	2470	0
535	20230714	102400	16774955	2470	2470	2470	2470	0
536	20230714	102300	16774955	2470	2470	2470	2470	0
537	20230714	102200	16774955	2470	2470	2470	2470	0
538	20230714	102100	16774955	2470	2470	2470	2470	0
539	20230714	102000	16774955	2470	2470	2470	2470	0
540	20230714	101900	16774955	2470	2470	2470	2470	0
541	20230714	101800	16774955	2470	2470	2470	2470	0
542	20230714	101700	16774955	2470	2470	2470	2470	0
543	20230714	101600	16774955	2470	2470	2470	2470	0
544	20230714	101500	16774955	2470	2470	2470	2470	0
545	20230714	101400	16774955	2470	2470	2470	2470	4
546	20230714	101300	16765075	2470	2470	2470	2470	0
547	20230714	101200	16765075	2470	2470	2470	2470	0
548	20230714	101100	16765075	2470	2470	2470	2470	20
549	20230714	101000	16715675	2475	2470	2485	2470	40
550	20230714	100900	16616565	2485	2485	2485	2485	0
551	20230714	100800	16616565	2485	2445	2485	2445	2301
552	20230714	100700	10990580	2485	2485	2485	2485	1
553	20230714	100600	10988095	2450	2465	2465	2450	845
554	20230714	100500	8916330	2465	2485	2490	2465	404
555	20230714	100400	7910570	2490	2490	2490	2490	0
556	20230714	100300	7910570	2490	2490	2490	2490	0
557	20230714	100200	7910570	2490	2490	2490	2490	0
558	20230714	100100	7910570	2490	2490	2490	2490	0
559	20230714	100000	7910570	2490	2490	2490	2490	0
560	20230714	095900	7910570	2490	2490	2490	2490	0
561	20230714	095800	7910570	2490	2490	2490	2490	0
562	20230714	095700	7910570	2490	2460	2490	2460	2013
563	20230714	095600	2958260	2490	2490	2490	2490	1
564	20230714	095500	2955770	2490	2490	2490	2490	0
565	20230714	095400	2955770	2490	2490	2490	2490	0
566	20230714	095300	2955770	2490	2490	2490	2490	0
567	20230714	095200	2955770	2490	2490	2490	2490	0
568	20230714	095100	2955770	2490	2490	2490	2490	200
569	20230714	095000	2457770	2490	2490	2490	2490	33
570	20230714	094900	2375600	2490	2490	2490	2490	0
571	20230714	094800	2375600	2490	2490	2490	2490	0
572	20230714	094700	2375600	2490	2490	2490	2490	1
573	20230714	094600	2373110	2465	2465	2465	2465	0
574	20230714	094500	2373110	2465	2465	2465	2465	0
575	20230714	094400	2373110	2465	2465	2465	2465	0
576	20230714	094300	2373110	2465	2465	2465	2465	0
577	20230714	094200	2373110	2465	2470	2470	2465	183
578	20230714	094100	1921935	2495	2495	2495	2495	0
579	20230714	094000	1921935	2495	2495	2495	2495	0
580	20230714	093900	1921935	2495	2495	2495	2495	0
581	20230714	093800	1921935	2495	2495	2495	2495	0
582	20230714	093700	1921935	2495	2485	2495	2485	35
583	20230714	093600	1834900	2485	2450	2485	2450	201
584	20230714	093500	1342415	2450	2450	2450	2450	0
585	20230714	093400	1342415	2450	2450	2450	2450	0
586	20230714	093300	1342415	2450	2450	2450	2450	0
587	20230714	093200	1342415	2450	2450	2450	2450	0
588	20230714	093100	1342415	2450	2450	2450	2450	0
589	20230714	093000	1342415	2450	2450	2450	2450	0
590	20230714	092900	1342415	2450	2450	2450	2450	0
591	20230714	092800	1342415	2450	2450	2450	2450	0
592	20230714	092700	1342415	2450	2450	2450	2450	0
593	20230714	092600	1342415	2450	2450	2450	2450	0
594	20230714	092500	1342415	2450	2450	2450	2450	0
595	20230714	092400	1342415	2450	2450	2450	2450	22
596	20230714	092300	1288515	2445	2455	2455	2445	112
597	20230714	092200	1014545	2495	2495	2495	2495	1
598	20230714	092100	1012050	2495	2495	2495	2495	0
599	20230714	092000	1012050	2495	2495	2495	2495	0
600	20230714	091900	1012050	2495	2495	2495	2495	0
601	20230714	091800	1012050	2495	2495	2495	2495	0
602	20230714	091700	1012050	2495	2490	2495	2490	20
603	20230714	091600	962210	2475	2475	2475	2475	0
604	20230714	091500	962210	2475	2475	2475	2475	0
605	20230714	091400	962210	2475	2475	2475	2475	0
606	20230714	091300	962210	2475	2475	2475	2475	0
607	20230714	091200	962210	2475	2475	2475	2475	0
608	20230714	091100	962210	2475	2475	2475	2475	5
609	20230714	091000	949835	2480	2480	2480	2480	0
610	20230714	090900	949835	2480	2480	2480	2480	0
611	20230714	090800	949835	2480	2480	2480	2480	0
612	20230714	090700	949835	2480	2480	2480	2480	26
613	20230714	090600	885355	2475	2475	2475	2475	0
614	20230714	090500	885355	2475	2475	2475	2475	1
615	20230714	090400	882880	2480	2480	2480	2480	0
616	20230714	090300	882880	2480	2480	2480	2480	0
617	20230714	090200	882880	2480	2480	2480	2480	0
618	20230714	090100	882880	2480	2480	2480	2480	0
619	20230714	090000	882880	2480	2480	2480	2480	356