KissMeData/100700/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	195100	118092255	2705	2705	2705	2705	2087
3	20230717	195000	118092255	2705	2705	2705	2705	0
4	20230717	194900	118092255	2705	2705	2705	2705	0
5	20230717	194800	118092255	2705	2705	2705	2705	0
6	20230717	194700	118092255	2705	2705	2705	2705	0
7	20230717	194600	118092255	2705	2705	2705	2705	0
8	20230717	194500	118092255	2705	2705	2705	2705	0
9	20230717	194400	118092255	2705	2705	2705	2705	0
10	20230717	194300	118092255	2705	2705	2705	2705	0
11	20230717	194200	118092255	2705	2705	2705	2705	0
12	20230717	194100	118092255	2705	2705	2705	2705	0
13	20230717	194000	118092255	2705	2705	2705	2705	0
14	20230717	193900	118092255	2705	2705	2705	2705	0
15	20230717	193800	118092255	2705	2705	2705	2705	0
16	20230717	193700	118092255	2705	2705	2705	2705	0
17	20230717	193600	118092255	2705	2705	2705	2705	0
18	20230717	193500	118092255	2705	2705	2705	2705	0
19	20230717	193400	118092255	2705	2705	2705	2705	0
20	20230717	193300	118092255	2705	2705	2705	2705	0
21	20230717	193200	118092255	2705	2705	2705	2705	0
22	20230717	193100	118092255	2705	2705	2705	2705	0
23	20230717	193000	118092255	2705	2705	2705	2705	0
24	20230717	192900	118092255	2705	2705	2705	2705	0
25	20230717	192800	118092255	2705	2705	2705	2705	0
26	20230717	192700	118092255	2705	2705	2705	2705	0
27	20230717	192600	118092255	2705	2705	2705	2705	0
28	20230717	192500	118092255	2705	2705	2705	2705	0
29	20230717	192400	118092255	2705	2705	2705	2705	0
30	20230717	192300	118092255	2705	2705	2705	2705	0
31	20230717	192200	118092255	2705	2705	2705	2705	0
32	20230717	192100	118092255	2705	2705	2705	2705	2087
33	20230717	192000	118092255	2705	2705	2705	2705	0
34	20230717	191900	118092255	2705	2705	2705	2705	0
35	20230717	191800	118092255	2705	2705	2705	2705	0
36	20230717	191700	118092255	2705	2705	2705	2705	0
37	20230717	191600	118092255	2705	2705	2705	2705	0
38	20230717	191500	118092255	2705	2705	2705	2705	0
39	20230717	191400	118092255	2705	2705	2705	2705	0
40	20230717	191300	118092255	2705	2705	2705	2705	0
41	20230717	191200	118092255	2705	2705	2705	2705	0
42	20230717	191100	118092255	2705	2705	2705	2705	0
43	20230717	191000	118092255	2705	2705	2705	2705	0
44	20230717	190900	118092255	2705	2705	2705	2705	0
45	20230717	190800	118092255	2705	2705	2705	2705	0
46	20230717	190700	118092255	2705	2705	2705	2705	0
47	20230717	190600	118092255	2705	2705	2705	2705	0
48	20230717	190500	118092255	2705	2705	2705	2705	0
49	20230717	190400	118092255	2705	2705	2705	2705	0
50	20230717	190300	118092255	2705	2705	2705	2705	0
51	20230717	190200	118092255	2705	2705	2705	2705	0
52	20230717	190100	118092255	2705	2705	2705	2705	0
53	20230717	190000	118092255	2705	2705	2705	2705	0
54	20230717	185900	118092255	2705	2705	2705	2705	0
55	20230717	185800	118092255	2705	2705	2705	2705	0
56	20230717	185700	118092255	2705	2705	2705	2705	0
57	20230717	185600	118092255	2705	2705	2705	2705	0
58	20230717	185500	118092255	2705	2705	2705	2705	0
59	20230717	185400	118092255	2705	2705	2705	2705	0
60	20230717	185300	118092255	2705	2705	2705	2705	0
61	20230717	185200	118092255	2705	2705	2705	2705	0
62	20230717	185100	118092255	2705	2705	2705	2705	2087
63	20230717	185000	118092255	2705	2705	2705	2705	0
64	20230717	184900	118092255	2705	2705	2705	2705	0
65	20230717	184800	118092255	2705	2705	2705	2705	0
66	20230717	184700	118092255	2705	2705	2705	2705	0
67	20230717	184600	118092255	2705	2705	2705	2705	0
68	20230717	184500	118092255	2705	2705	2705	2705	0
69	20230717	184400	118092255	2705	2705	2705	2705	0
70	20230717	184300	118092255	2705	2705	2705	2705	0
71	20230717	184200	118092255	2705	2705	2705	2705	0
72	20230717	184100	118092255	2705	2705	2705	2705	0
73	20230717	184000	118092255	2705	2705	2705	2705	0
74	20230717	183900	118092255	2705	2705	2705	2705	0
75	20230717	183800	118092255	2705	2705	2705	2705	0
76	20230717	183700	118092255	2705	2705	2705	2705	0
77	20230717	183600	118092255	2705	2705	2705	2705	0
78	20230717	183500	118092255	2705	2705	2705	2705	0
79	20230717	183400	118092255	2705	2705	2705	2705	0
80	20230717	183300	118092255	2705	2705	2705	2705	0
81	20230717	183200	118092255	2705	2705	2705	2705	0
82	20230717	183100	118092255	2705	2705	2705	2705	0
83	20230717	183000	118092255	2705	2705	2705	2705	0
84	20230717	182900	118092255	2705	2705	2705	2705	0
85	20230717	182800	118092255	2705	2705	2705	2705	0
86	20230717	182700	118092255	2705	2705	2705	2705	0
87	20230717	182600	118092255	2705	2705	2705	2705	0
88	20230717	182500	118092255	2705	2705	2705	2705	0
89	20230717	182400	118092255	2705	2705	2705	2705	0
90	20230717	182300	118092255	2705	2705	2705	2705	0
91	20230717	182200	118092255	2705	2705	2705	2705	0
92	20230717	182100	118092255	2705	2705	2705	2705	2087
93	20230717	182000	118092255	2705	2705	2705	2705	0
94	20230717	181900	118092255	2705	2705	2705	2705	0
95	20230717	181800	118092255	2705	2705	2705	2705	0
96	20230717	181700	118092255	2705	2705	2705	2705	0
97	20230717	181600	118092255	2705	2705	2705	2705	0
98	20230717	181500	118092255	2705	2705	2705	2705	0
99	20230717	181400	118092255	2705	2705	2705	2705	0
100	20230717	181300	118092255	2705	2705	2705	2705	0
101	20230717	181200	118092255	2705	2705	2705	2705	0
102	20230717	181100	118092255	2705	2705	2705	2705	0
103	20230717	181000	118092255	2705	2705	2705	2705	0
104	20230717	180900	118092255	2705	2705	2705	2705	0
105	20230717	180800	118092255	2705	2705	2705	2705	0
106	20230717	180700	118092255	2705	2705	2705	2705	0
107	20230717	180600	118092255	2705	2705	2705	2705	0
108	20230717	180500	118092255	2705	2705	2705	2705	0
109	20230717	180400	118092255	2705	2705	2705	2705	0
110	20230717	180300	118092255	2705	2705	2705	2705	0
111	20230717	180200	118092255	2705	2705	2705	2705	0
112	20230717	180100	118092255	2705	2705	2705	2705	0
113	20230717	180000	118092255	2705	2705	2705	2705	0
114	20230717	175900	118092255	2705	2705	2705	2705	0
115	20230717	175800	118092255	2705	2705	2705	2705	0
116	20230717	175700	118092255	2705	2705	2705	2705	0
117	20230717	175600	118092255	2705	2705	2705	2705	0
118	20230717	175500	118092255	2705	2705	2705	2705	0
119	20230717	175400	118092255	2705	2705	2705	2705	0
120	20230717	175300	118092255	2705	2705	2705	2705	0
121	20230717	175200	118092255	2705	2705	2705	2705	0
122	20230717	175100	118092255	2705	2705	2705	2705	2087
123	20230717	175000	118092255	2705	2705	2705	2705	0
124	20230717	174900	118092255	2705	2705	2705	2705	0
125	20230717	174800	118092255	2705	2705	2705	2705	0
126	20230717	174700	118092255	2705	2705	2705	2705	0
127	20230717	174600	118092255	2705	2705	2705	2705	0
128	20230717	174500	118092255	2705	2705	2705	2705	0
129	20230717	174400	118092255	2705	2705	2705	2705	0
130	20230717	174300	118092255	2705	2705	2705	2705	0
131	20230717	174200	118092255	2705	2705	2705	2705	0
132	20230717	174100	118092255	2705	2705	2705	2705	0
133	20230717	174000	118092255	2705	2705	2705	2705	0
134	20230717	173900	118092255	2705	2705	2705	2705	0
135	20230717	173800	118092255	2705	2705	2705	2705	0
136	20230717	173700	118092255	2705	2705	2705	2705	0
137	20230717	173600	118092255	2705	2705	2705	2705	0
138	20230717	173500	118092255	2705	2705	2705	2705	0
139	20230717	173400	118092255	2705	2705	2705	2705	0
140	20230717	173300	118092255	2705	2705	2705	2705	0
141	20230717	173200	118092255	2705	2705	2705	2705	0
142	20230717	173100	118092255	2705	2705	2705	2705	0
143	20230717	173000	118092255	2705	2705	2705	2705	0
144	20230717	172900	118092255	2705	2705	2705	2705	0
145	20230717	172800	118092255	2705	2705	2705	2705	0
146	20230717	172700	118092255	2705	2705	2705	2705	0
147	20230717	172600	118092255	2705	2705	2705	2705	0
148	20230717	172500	118092255	2705	2705	2705	2705	0
149	20230717	172400	118092255	2705	2705	2705	2705	0
150	20230717	172300	118092255	2705	2705	2705	2705	0
151	20230717	172200	118092255	2705	2705	2705	2705	0
152	20230717	172100	118092255	2705	2705	2705	2705	2087
153	20230717	172000	118092255	2705	2705	2705	2705	0
154	20230717	171900	118092255	2705	2705	2705	2705	0
155	20230717	171800	118092255	2705	2705	2705	2705	0
156	20230717	171700	118092255	2705	2705	2705	2705	0
157	20230717	171600	118092255	2705	2705	2705	2705	0
158	20230717	171500	118092255	2705	2705	2705	2705	0
159	20230717	171400	118092255	2705	2705	2705	2705	0
160	20230717	171300	118092255	2705	2705	2705	2705	0
161	20230717	171200	118092255	2705	2705	2705	2705	0
162	20230717	171100	118092255	2705	2705	2705	2705	0
163	20230717	171000	118092255	2705	2705	2705	2705	0
164	20230717	170900	118092255	2705	2705	2705	2705	0
165	20230717	170800	118092255	2705	2705	2705	2705	0
166	20230717	170700	118092255	2705	2705	2705	2705	0
167	20230717	170600	118092255	2705	2705	2705	2705	0
168	20230717	170500	118092255	2705	2705	2705	2705	0
169	20230717	170400	118092255	2705	2705	2705	2705	0
170	20230717	170300	118092255	2705	2705	2705	2705	0
171	20230717	170200	118092255	2705	2705	2705	2705	0
172	20230717	170100	118092255	2705	2705	2705	2705	0
173	20230717	170000	118092255	2705	2705	2705	2705	0
174	20230717	165900	118092255	2705	2705	2705	2705	0
175	20230717	165800	118092255	2705	2705	2705	2705	0
176	20230717	165700	118092255	2705	2705	2705	2705	0
177	20230717	165600	118092255	2705	2705	2705	2705	0
178	20230717	165500	118092255	2705	2705	2705	2705	0
179	20230717	165400	118092255	2705	2705	2705	2705	0
180	20230717	165300	118092255	2705	2705	2705	2705	0
181	20230717	165200	118092255	2705	2705	2705	2705	0
182	20230717	165100	118092255	2705	2705	2705	2705	2087
183	20230717	165000	118092255	2705	2705	2705	2705	0
184	20230717	164900	118092255	2705	2705	2705	2705	0
185	20230717	164800	118092255	2705	2705	2705	2705	0
186	20230717	164700	118092255	2705	2705	2705	2705	0
187	20230717	164600	118092255	2705	2705	2705	2705	0
188	20230717	164500	118092255	2705	2705	2705	2705	0
189	20230717	164400	118092255	2705	2705	2705	2705	0
190	20230717	164300	118092255	2705	2705	2705	2705	0
191	20230717	164200	118092255	2705	2705	2705	2705	0
192	20230717	164100	118092255	2705	2705	2705	2705	0
193	20230717	164000	118092255	2705	2705	2705	2705	0
194	20230717	163900	118092255	2705	2705	2705	2705	0
195	20230717	163800	118092255	2705	2705	2705	2705	0
196	20230717	163700	118092255	2705	2705	2705	2705	0
197	20230717	163600	118092255	2705	2705	2705	2705	0
198	20230717	163500	118092255	2705	2705	2705	2705	0
199	20230717	163400	118092255	2705	2705	2705	2705	0
200	20230717	163300	118092255	2705	2705	2705	2705	0
201	20230717	163200	118092255	2705	2705	2705	2705	0
202	20230717	163100	118092255	2705	2705	2705	2705	0
203	20230717	163000	118092255	2705	2705	2705	2705	0
204	20230717	162900	118092255	2705	2705	2705	2705	0
205	20230717	162800	118092255	2705	2705	2705	2705	0
206	20230717	162700	118092255	2705	2705	2705	2705	0
207	20230717	162600	118092255	2705	2705	2705	2705	0
208	20230717	162500	118092255	2705	2705	2705	2705	0
209	20230717	162400	118092255	2705	2705	2705	2705	0
210	20230717	162300	118092255	2705	2705	2705	2705	0
211	20230717	162200	118092255	2705	2705	2705	2705	0
212	20230717	162100	118092255	2705	2705	2705	2705	2087
213	20230717	162000	118092255	2705	2705	2705	2705	0
214	20230717	161900	118092255	2705	2705	2705	2705	0
215	20230717	161800	118092255	2705	2705	2705	2705	0
216	20230717	161700	118092255	2705	2705	2705	2705	0
217	20230717	161600	118092255	2705	2705	2705	2705	0
218	20230717	161500	118092255	2705	2705	2705	2705	0
219	20230717	161400	118092255	2705	2705	2705	2705	0
220	20230717	161300	118092255	2705	2705	2705	2705	0
221	20230717	161200	118092255	2705	2705	2705	2705	0
222	20230717	161100	118092255	2705	2705	2705	2705	0
223	20230717	161000	118092255	2705	2705	2705	2705	0
224	20230717	160900	118092255	2705	2705	2705	2705	0
225	20230717	160800	118092255	2705	2705	2705	2705	0
226	20230717	160700	118092255	2705	2705	2705	2705	0
227	20230717	160600	118092255	2705	2705	2705	2705	0
228	20230717	160500	118092255	2705	2705	2705	2705	0
229	20230717	160400	118092255	2705	2705	2705	2705	0
230	20230717	160300	118092255	2705	2705	2705	2705	0
231	20230717	160200	118092255	2705	2705	2705	2705	0
232	20230717	160100	118092255	2705	2705	2705	2705	0
233	20230717	160000	118092255	2705	2705	2705	2705	0
234	20230717	155900	118092255	2705	2705	2705	2705	0
235	20230717	155800	118092255	2705	2705	2705	2705	0
236	20230717	155700	118092255	2705	2705	2705	2705	0
237	20230717	155600	118092255	2705	2705	2705	2705	0
238	20230717	155500	118092255	2705	2705	2705	2705	0
239	20230717	155400	118092255	2705	2705	2705	2705	0
240	20230717	155300	118092255	2705	2705	2705	2705	0
241	20230717	155200	118092255	2705	2705	2705	2705	0
242	20230717	155100	118092255	2705	2705	2705	2705	2087
243	20230717	155000	118092255	2705	2705	2705	2705	0
244	20230717	154900	118092255	2705	2705	2705	2705	0
245	20230717	154800	118092255	2705	2705	2705	2705	0
246	20230717	154700	118092255	2705	2705	2705	2705	0
247	20230717	154600	118092255	2705	2705	2705	2705	0
248	20230717	154500	118092255	2705	2705	2705	2705	0
249	20230717	154400	118092255	2705	2705	2705	2705	0
250	20230717	154300	118092255	2705	2705	2705	2705	0
251	20230717	154200	118092255	2705	2705	2705	2705	0
252	20230717	154100	118092255	2705	2705	2705	2705	0
253	20230717	154000	118092255	2705	2705	2705	2705	0
254	20230717	153900	118092255	2705	2705	2705	2705	0
255	20230717	153800	118092255	2705	2705	2705	2705	0
256	20230717	153700	118092255	2705	2705	2705	2705	0
257	20230717	153600	118092255	2705	2705	2705	2705	0
258	20230717	153500	118092255	2705	2705	2705	2705	0
259	20230717	153400	118092255	2705	2705	2705	2705	0
260	20230717	153300	118092255	2705	2705	2705	2705	0
261	20230717	153200	118092255	2705	2705	2705	2705	0
262	20230717	153100	118092255	2705	2705	2705	2705	0
263	20230717	153000	118092255	2705	2705	2705	2705	2087
264	20230717	152900	112446920	2715	2715	2715	2715	0
265	20230717	152800	112446920	2715	2715	2715	2715	0
266	20230717	152700	112446920	2715	2715	2715	2715	0
267	20230717	152600	112446920	2715	2715	2715	2715	0
268	20230717	152500	112446920	2715	2715	2715	2715	0
269	20230717	152400	112446920	2715	2715	2715	2715	0
270	20230717	152300	112446920	2715	2715	2715	2715	0
271	20230717	152200	112446920	2715	2715	2715	2715	0
272	20230717	152100	112446920	2715	2715	2715	2715	0
273	20230717	152000	112446920	2715	2715	2715	2715	0
274	20230717	151900	112446920	2715	2715	2715	2715	0
275	20230717	151800	112446920	2715	2715	2715	2715	0
276	20230717	151700	112446920	2715	2715	2715	2715	0
277	20230717	151600	112446920	2715	2715	2715	2715	31
278	20230717	151500	112362755	2705	2705	2705	2705	0
279	20230717	151400	112362755	2705	2705	2705	2705	0
280	20230717	151300	112362755	2705	2705	2705	2705	1000
281	20230717	151200	109657755	2705	2705	2705	2705	10
282	20230717	151100	109630705	2720	2720	2720	2720	0
283	20230717	151000	109630705	2720	2720	2720	2720	0
284	20230717	150900	109630705	2720	2720	2720	2720	0
285	20230717	150800	109630705	2720	2720	2720	2720	0
286	20230717	150700	109630705	2720	2720	2720	2720	0
287	20230717	150600	109630705	2720	2720	2720	2720	29
288	20230717	150500	109551825	2700	2700	2700	2700	0
289	20230717	150400	109551825	2700	2715	2715	2700	6500
290	20230717	150300	91961145	2715	2715	2715	2715	100
291	20230717	150200	91689645	2730	2730	2730	2730	0
292	20230717	150100	91689645	2730	2725	2730	2725	60
293	20230717	150000	91526130	2725	2725	2725	2725	366
294	20230717	145900	90528780	2725	2720	2725	2720	18
295	20230717	145800	90479790	2720	2720	2720	2720	0
296	20230717	145700	90479790	2720	2720	2720	2720	0
297	20230717	145600	90479790	2720	2720	2720	2720	0
298	20230717	145500	90479790	2720	2720	2720	2720	0
299	20230717	145400	90479790	2720	2720	2720	2720	0
300	20230717	145300	90479790	2720	2720	2720	2720	185
301	20230717	145200	89976590	2715	2715	2715	2715	6
302	20230717	145100	89960300	2715	2715	2715	2715	429
303	20230717	145000	88795565	2715	2715	2715	2715	0
304	20230717	144900	88795565	2715	2715	2715	2715	111
305	20230717	144800	88494200	2710	2710	2710	2710	0
306	20230717	144700	88494200	2710	2710	2710	2710	0
307	20230717	144600	88494200	2710	2710	2710	2710	0
308	20230717	144500	88494200	2710	2710	2710	2710	0
309	20230717	144400	88494200	2710	2710	2710	2710	4
310	20230717	144300	88483360	2715	2715	2715	2715	0
311	20230717	144200	88483360	2715	2715	2715	2715	0
312	20230717	144100	88483360	2715	2715	2715	2715	0
313	20230717	144000	88483360	2715	2715	2715	2715	0
314	20230717	143900	88483360	2715	2715	2715	2715	0
315	20230717	143800	88483360	2715	2715	2715	2715	0
316	20230717	143700	88483360	2715	2715	2715	2715	8
317	20230717	143600	88461640	2710	2710	2710	2710	0
318	20230717	143500	88461640	2710	2710	2710	2710	0
319	20230717	143400	88461640	2710	2710	2710	2710	0
320	20230717	143300	88461640	2710	2710	2710	2710	0
321	20230717	143200	88461640	2710	2710	2710	2710	0
322	20230717	143100	88461640	2710	2710	2710	2710	0
323	20230717	143000	88461640	2710	2710	2710	2710	5
324	20230717	142900	88448090	2710	2710	2710	2710	5306
325	20230717	142800	74068830	2705	2705	2705	2705	0
326	20230717	142700	74068830	2705	2705	2705	2705	0
327	20230717	142600	74068830	2705	2705	2705	2705	0
328	20230717	142500	74068830	2705	2705	2705	2705	0
329	20230717	142400	74068830	2705	2710	2710	2705	2436
330	20230717	142300	67468860	2710	2710	2710	2710	0
331	20230717	142200	67468860	2710	2710	2710	2710	0
332	20230717	142100	67468860	2710	2710	2710	2710	0
333	20230717	142000	67468860	2710	2710	2710	2710	15
334	20230717	141900	67428210	2715	2715	2715	2715	0
335	20230717	141800	67428210	2715	2715	2715	2715	0
336	20230717	141700	67428210	2715	2715	2715	2715	0
337	20230717	141600	67428210	2715	2715	2715	2715	10
338	20230717	141500	67401060	2715	2715	2715	2715	0
339	20230717	141400	67401060	2715	2715	2715	2715	0
340	20230717	141300	67401060	2715	2715	2715	2715	0
341	20230717	141200	67401060	2715	2715	2715	2715	0
342	20230717	141100	67401060	2715	2715	2715	2715	0
343	20230717	141000	67401060	2715	2715	2715	2715	0
344	20230717	140900	67401060	2715	2715	2715	2715	4
345	20230717	140800	67390200	2715	2715	2715	2715	0
346	20230717	140700	67390200	2715	2715	2715	2715	0
347	20230717	140600	67390200	2715	2715	2715	2715	0
348	20230717	140500	67390200	2715	2715	2715	2715	0
349	20230717	140400	67390200	2715	2715	2715	2715	1
350	20230717	140300	67387485	2710	2710	2710	2710	0
351	20230717	140200	67387485	2710	2710	2710	2710	0
352	20230717	140100	67387485	2710	2710	2710	2710	530
353	20230717	140000	65951185	2710	2710	2710	2710	160
354	20230717	135900	65517585	2710	2710	2710	2710	0
355	20230717	135800	65517585	2710	2710	2710	2710	0
356	20230717	135700	65517585	2710	2710	2710	2710	20
357	20230717	135600	65463385	2715	2715	2715	2715	0
358	20230717	135500	65463385	2715	2715	2715	2715	0
359	20230717	135400	65463385	2715	2715	2715	2715	0
360	20230717	135300	65463385	2715	2715	2715	2715	0
361	20230717	135200	65463385	2715	2715	2715	2715	0
362	20230717	135100	65463385	2715	2715	2715	2715	0
363	20230717	135000	65463385	2715	2715	2715	2715	11
364	20230717	134900	65433520	2715	2715	2715	2715	0
365	20230717	134800	65433520	2715	2715	2715	2715	0
366	20230717	134700	65433520	2715	2715	2715	2715	0
367	20230717	134600	65433520	2715	2715	2715	2715	0
368	20230717	134500	65433520	2715	2715	2715	2715	0
369	20230717	134400	65433520	2715	2715	2715	2715	0
370	20230717	134300	65433520	2715	2715	2715	2715	0
371	20230717	134200	65433520	2715	2715	2715	2715	0
372	20230717	134100	65433520	2715	2715	2715	2715	0
373	20230717	134000	65433520	2715	2715	2715	2715	1
374	20230717	133900	65430805	2710	2710	2710	2710	0
375	20230717	133800	65430805	2710	2710	2710	2710	0
376	20230717	133700	65430805	2710	2710	2710	2710	0
377	20230717	133600	65430805	2710	2715	2715	2710	2139
378	20230717	133500	59629630	2715	2715	2715	2715	0
379	20230717	133400	59629630	2715	2715	2715	2715	0
380	20230717	133300	59629630	2715	2715	2715	2715	0
381	20230717	133200	59629630	2715	2715	2715	2715	0
382	20230717	133100	59629630	2715	2715	2715	2715	0
383	20230717	133000	59629630	2715	2715	2715	2715	0
384	20230717	132900	59629630	2715	2715	2715	2715	113
385	20230717	132800	59322835	2715	2715	2715	2715	0
386	20230717	132700	59322835	2715	2715	2715	2715	0
387	20230717	132600	59322835	2715	2715	2715	2715	1
388	20230717	132500	59320120	2710	2710	2710	2710	0
389	20230717	132400	59320120	2710	2710	2710	2710	0
390	20230717	132300	59320120	2710	2710	2710	2710	0
391	20230717	132200	59320120	2710	2710	2710	2710	0
392	20230717	132100	59320120	2710	2710	2710	2710	0
393	20230717	132000	59320120	2710	2710	2710	2710	5
394	20230717	131900	59306570	2710	2710	2710	2710	0
395	20230717	131800	59306570	2710	2710	2710	2710	0
396	20230717	131700	59306570	2710	2710	2710	2710	0
397	20230717	131600	59306570	2710	2710	2710	2710	0
398	20230717	131500	59306570	2710	2710	2710	2710	8
399	20230717	131400	59284890	2715	2715	2715	2715	0
400	20230717	131300	59284890	2715	2715	2715	2715	0
401	20230717	131200	59284890	2715	2715	2715	2715	0
402	20230717	131100	59284890	2715	2715	2715	2715	0
403	20230717	131000	59284890	2715	2715	2715	2715	0
404	20230717	130900	59284890	2715	2715	2715	2715	0
405	20230717	130800	59284890	2715	2715	2715	2715	0
406	20230717	130700	59284890	2715	2715	2715	2715	0
407	20230717	130600	59284890	2715	2715	2715	2715	23
408	20230717	130500	59222445	2715	2715	2715	2715	477
409	20230717	130400	57927390	2720	2720	2720	2720	0
410	20230717	130300	57927390	2720	2720	2720	2720	0
411	20230717	130200	57927390	2720	2720	2720	2720	0
412	20230717	130100	57927390	2720	2715	2720	2715	369
413	20230717	130000	56923915	2710	2710	2710	2710	0
414	20230717	125900	56923915	2710	2710	2710	2710	0
415	20230717	125800	56923915	2710	2710	2710	2710	0
416	20230717	125700	56923915	2710	2710	2710	2710	0
417	20230717	125600	56923915	2710	2710	2710	2710	0
418	20230717	125500	56923915	2710	2710	2710	2710	223
419	20230717	125400	56319585	2715	2715	2715	2715	30
420	20230717	125300	56238135	2720	2720	2720	2720	0
421	20230717	125200	56238135	2720	2715	2720	2715	111
422	20230717	125100	55936220	2715	2715	2715	2715	0
423	20230717	125000	55936220	2715	2715	2715	2715	6
424	20230717	124900	55919930	2715	2715	2715	2715	0
425	20230717	124800	55919930	2715	2715	2715	2715	0
426	20230717	124700	55919930	2715	2715	2715	2715	0
427	20230717	124600	55919930	2715	2715	2715	2715	0
428	20230717	124500	55919930	2715	2715	2715	2715	50
429	20230717	124400	55784180	2710	2710	2710	2710	0
430	20230717	124300	55784180	2710	2710	2710	2710	0
431	20230717	124200	55784180	2710	2710	2710	2710	0
432	20230717	124100	55784180	2710	2715	2715	2710	60
433	20230717	124000	55621540	2710	2710	2710	2710	0
434	20230717	123900	55621540	2710	2710	2710	2710	0
435	20230717	123800	55621540	2710	2710	2710	2710	0
436	20230717	123700	55621540	2710	2710	2710	2710	0
437	20230717	123600	55621540	2710	2715	2715	2710	100
438	20230717	123500	55350530	2715	2715	2715	2715	0
439	20230717	123400	55350530	2715	2715	2715	2715	0
440	20230717	123300	55350530	2715	2715	2715	2715	0
441	20230717	123200	55350530	2715	2715	2715	2715	0
442	20230717	123100	55350530	2715	2715	2715	2715	29
443	20230717	123000	55271795	2715	2715	2715	2715	0
444	20230717	122900	55271795	2715	2715	2715	2715	0
445	20230717	122800	55271795	2715	2715	2715	2715	10
446	20230717	122700	55244645	2715	2715	2715	2715	3500
447	20230717	122600	45742145	2715	2715	2715	2715	0
448	20230717	122500	45742145	2715	2715	2715	2715	0
449	20230717	122400	45742145	2715	2715	2715	2715	0
450	20230717	122300	45742145	2715	2715	2715	2715	0
451	20230717	122200	45742145	2715	2715	2715	2715	0
452	20230717	122100	45742145	2715	2715	2715	2715	0
453	20230717	122000	45742145	2715	2715	2715	2715	0
454	20230717	121900	45742145	2715	2715	2715	2715	0
455	20230717	121800	45742145	2715	2715	2715	2715	0
456	20230717	121700	45742145	2715	2715	2715	2715	1
457	20230717	121600	45739430	2715	2715	2715	2715	0
458	20230717	121500	45739430	2715	2715	2715	2715	0
459	20230717	121400	45739430	2715	2715	2715	2715	0
460	20230717	121300	45739430	2715	2715	2715	2715	1
461	20230717	121200	45736715	2715	2715	2715	2715	0
462	20230717	121100	45736715	2715	2715	2715	2715	2
463	20230717	121000	45731285	2715	2715	2715	2715	1
464	20230717	120900	45728570	2715	2715	2715	2715	3
465	20230717	120800	45720425	2715	2715	2715	2715	0
466	20230717	120700	45720425	2715	2715	2715	2715	0
467	20230717	120600	45720425	2715	2715	2715	2715	3
468	20230717	120500	45712280	2715	2715	2715	2715	0
469	20230717	120400	45712280	2715	2715	2715	2715	0
470	20230717	120300	45712280	2715	2715	2715	2715	8
471	20230717	120200	45690560	2715	2715	2715	2715	4
472	20230717	120100	45679700	2715	2715	2715	2715	0
473	20230717	120000	45679700	2715	2715	2715	2715	0
474	20230717	115900	45679700	2715	2715	2715	2715	0
475	20230717	115800	45679700	2715	2715	2715	2715	0
476	20230717	115700	45679700	2715	2715	2715	2715	0
477	20230717	115600	45679700	2715	2715	2715	2715	0
478	20230717	115500	45679700	2715	2715	2715	2715	0
479	20230717	115400	45679700	2715	2715	2715	2715	0
480	20230717	115300	45679700	2715	2715	2715	2715	50
481	20230717	115200	45543950	2715	2715	2715	2715	6
482	20230717	115100	45527660	2715	2715	2715	2715	4
483	20230717	115000	45516800	2715	2715	2715	2715	4
484	20230717	114900	45505940	2715	2715	2715	2715	0
485	20230717	114800	45505940	2715	2715	2715	2715	0
486	20230717	114700	45505940	2715	2715	2715	2715	0
487	20230717	114600	45505940	2715	2715	2715	2715	0
488	20230717	114500	45505940	2715	2715	2715	2715	0
489	20230717	114400	45505940	2715	2715	2715	2715	10
490	20230717	114300	45478790	2715	2715	2715	2715	0
491	20230717	114200	45478790	2715	2715	2715	2715	10
492	20230717	114100	45451640	2715	2715	2715	2715	2
493	20230717	114000	45446210	2715	2715	2715	2715	0
494	20230717	113900	45446210	2715	2715	2715	2715	9
495	20230717	113800	45421775	2715	2715	2715	2715	0
496	20230717	113700	45421775	2715	2715	2715	2715	0
497	20230717	113600	45421775	2715	2715	2715	2715	0
498	20230717	113500	45421775	2715	2715	2715	2715	30
499	20230717	113400	45340325	2715	2715	2715	2715	0
500	20230717	113300	45340325	2715	2715	2715	2715	0
501	20230717	113200	45340325	2715	2715	2715	2715	0
502	20230717	113100	45340325	2715	2715	2715	2715	1
503	20230717	113000	45337610	2710	2710	2710	2710	128
504	20230717	112900	44990730	2715	2715	2715	2715	48
505	20230717	112800	44860410	2715	2715	2715	2715	0
506	20230717	112700	44860410	2715	2715	2715	2715	2
507	20230717	112600	44854980	2710	2710	2710	2710	7
508	20230717	112500	44836010	2715	2715	2715	2715	0
509	20230717	112400	44836010	2715	2715	2715	2715	0
510	20230717	112300	44836010	2715	2715	2715	2715	0
511	20230717	112200	44836010	2715	2715	2715	2715	0
512	20230717	112100	44836010	2715	2715	2715	2715	0
513	20230717	112000	44836010	2715	2715	2715	2715	0
514	20230717	111900	44836010	2715	2715	2715	2715	0
515	20230717	111800	44836010	2715	2715	2715	2715	1
516	20230717	111700	44833295	2710	2710	2710	2710	0
517	20230717	111600	44833295	2710	2710	2710	2710	0
518	20230717	111500	44833295	2710	2710	2710	2710	10
519	20230717	111400	44806195	2715	2715	2715	2715	0
520	20230717	111300	44806195	2715	2715	2715	2715	0
521	20230717	111200	44806195	2715	2715	2715	2715	603
522	20230717	111100	43169050	2720	2720	2720	2720	0
523	20230717	111000	43169050	2720	2720	2720	2720	0
524	20230717	110900	43169050	2720	2720	2720	2720	1
525	20230717	110800	43166330	2715	2715	2715	2715	0
526	20230717	110700	43166330	2715	2715	2715	2715	0
527	20230717	110600	43166330	2715	2715	2715	2715	0
528	20230717	110500	43166330	2715	2715	2715	2715	298
529	20230717	110400	42357260	2710	2710	2710	2710	5
530	20230717	110300	42343710	2715	2715	2715	2715	10
531	20230717	110200	42316560	2715	2715	2715	2715	0
532	20230717	110100	42316560	2715	2715	2715	2715	2
533	20230717	110000	42311130	2715	2715	2715	2715	1
534	20230717	105900	42308415	2710	2710	2710	2710	0
535	20230717	105800	42308415	2710	2710	2710	2710	27
536	20230717	105700	42235245	2715	2710	2715	2710	3008
537	20230717	105600	34068965	2710	2710	2710	2710	14
538	20230717	105500	34031025	2710	2710	2710	2710	2903
539	20230717	105400	26163895	2715	2715	2715	2715	0
540	20230717	105300	26163895	2715	2715	2715	2715	0
541	20230717	105200	26163895	2715	2715	2715	2715	1
542	20230717	105100	26161180	2715	2715	2715	2715	0
543	20230717	105000	26161180	2715	2715	2715	2715	0
544	20230717	104900	26161180	2715	2715	2715	2715	50
545	20230717	104800	26025430	2715	2715	2715	2715	0
546	20230717	104700	26025430	2715	2715	2715	2715	0
547	20230717	104600	26025430	2715	2715	2715	2715	0
548	20230717	104500	26025430	2715	2715	2715	2715	6
549	20230717	104400	26009140	2715	2715	2715	2715	9
550	20230717	104300	25984705	2715	2715	2715	2715	0
551	20230717	104200	25984705	2715	2715	2715	2715	0
552	20230717	104100	25984705	2715	2715	2715	2715	100
553	20230717	104000	25713205	2715	2715	2715	2715	0
554	20230717	103900	25713205	2715	2715	2715	2715	0
555	20230717	103800	25713205	2715	2715	2715	2715	2
556	20230717	103700	25707775	2715	2715	2715	2715	1
557	20230717	103600	25705060	2715	2715	2715	2715	4
558	20230717	103500	25694200	2720	2720	2720	2720	0
559	20230717	103400	25694200	2720	2720	2720	2720	0
560	20230717	103300	25694200	2720	2720	2720	2720	0
561	20230717	103200	25694200	2720	2720	2720	2720	0
562	20230717	103100	25694200	2720	2720	2720	2720	0
563	20230717	103000	25694200	2720	2715	2720	2710	201
564	20230717	102900	25148780	2720	2720	2720	2720	0
565	20230717	102800	25148780	2720	2720	2720	2720	0
566	20230717	102700	25148780	2720	2720	2720	2720	10
567	20230717	102600	25121580	2720	2720	2720	2720	10
568	20230717	102500	25094380	2720	2720	2720	2720	0
569	20230717	102400	25094380	2720	2720	2720	2720	5
570	20230717	102300	25080780	2720	2720	2720	2720	0
571	20230717	102200	25080780	2720	2720	2720	2720	0
572	20230717	102100	25080780	2720	2720	2720	2720	4
573	20230717	102000	25069900	2720	2720	2720	2720	0
574	20230717	101900	25069900	2720	2720	2720	2720	0
575	20230717	101800	25069900	2720	2720	2720	2720	0
576	20230717	101700	25069900	2720	2720	2720	2720	1
577	20230717	101600	25067180	2715	2715	2715	2715	0
578	20230717	101500	25067180	2715	2715	2715	2715	1
579	20230717	101400	25064465	2720	2720	2720	2720	0
580	20230717	101300	25064465	2720	2720	2720	2720	0
581	20230717	101200	25064465	2720	2720	2720	2720	200
582	20230717	101100	24520465	2720	2720	2720	2720	885
583	20230717	101000	22113265	2720	2720	2720	2720	0
584	20230717	100900	22113265	2720	2720	2720	2720	0
585	20230717	100800	22113265	2720	2720	2720	2720	0
586	20230717	100700	22113265	2720	2720	2720	2720	0
587	20230717	100600	22113265	2720	2720	2720	2720	6
588	20230717	100500	22096945	2710	2710	2710	2710	0
589	20230717	100400	22096945	2710	2710	2710	2710	0
590	20230717	100300	22096945	2710	2710	2710	2710	110
591	20230717	100200	21798845	2710	2710	2710	2710	1
592	20230717	100100	21796135	2710	2710	2710	2710	0
593	20230717	100000	21796135	2710	2710	2710	2710	5
594	20230717	095900	21782585	2705	2710	2710	2705	194
595	20230717	095800	21257800	2710	2710	2710	2710	2
596	20230717	095700	21252380	2710	2710	2710	2710	33
597	20230717	095600	21162950	2710	2715	2715	2710	28
598	20230717	095500	21087020	2710	2710	2710	2710	0
599	20230717	095400	21087020	2710	2710	2710	2710	0
600	20230717	095300	21087020	2710	2715	2715	2710	97
601	20230717	095200	20824125	2710	2710	2710	2710	0
602	20230717	095100	20824125	2710	2710	2710	2710	0
603	20230717	095000	20824125	2710	2710	2710	2710	0
604	20230717	094900	20824125	2710	2710	2710	2710	656
605	20230717	094800	19046365	2710	2710	2710	2710	260
606	20230717	094700	18341765	2710	2710	2710	2710	0
607	20230717	094600	18341765	2710	2710	2710	2710	0
608	20230717	094500	18341765	2710	2710	2710	2710	0
609	20230717	094400	18341765	2710	2710	2710	2710	80
610	20230717	094300	18124965	2710	2710	2710	2710	1
611	20230717	094200	18122255	2720	2720	2720	2720	0
612	20230717	094100	18122255	2720	2720	2720	2720	0
613	20230717	094000	18122255	2720	2720	2720	2720	0
614	20230717	093900	18122255	2720	2720	2720	2720	0
615	20230717	093800	18122255	2720	2720	2720	2720	0
616	20230717	093700	18122255	2720	2715	2720	2715	33
617	20230717	093600	18032510	2725	2725	2725	2725	0
618	20230717	093500	18032510	2725	2725	2725	2725	0
619	20230717	093400	18032510	2725	2725	2725	2725	0
620	20230717	093300	18032510	2725	2725	2725	2725	0
621	20230717	093200	18032510	2725	2725	2725	2725	0
622	20230717	093100	18032510	2725	2725	2725	2725	0
623	20230717	093000	18032510	2725	2725	2725	2725	0
624	20230717	092900	18032510	2725	2725	2725	2725	0
625	20230717	092800	18032510	2725	2725	2725	2725	0
626	20230717	092700	18032510	2725	2725	2725	2725	0
627	20230717	092600	18032510	2725	2725	2725	2725	0
628	20230717	092500	18032510	2725	2725	2725	2725	0
629	20230717	092400	18032510	2725	2725	2725	2725	0
630	20230717	092300	18032510	2725	2725	2725	2725	0
631	20230717	092200	18032510	2725	2725	2725	2725	10
632	20230717	092100	18005260	2725	2725	2725	2725	20
633	20230717	092000	17950760	2725	2725	2725	2725	1
634	20230717	091900	17948035	2720	2720	2720	2720	20
635	20230717	091800	17893635	2720	2705	2720	2700	3369
636	20230717	091700	8759735	2720	2720	2720	2720	2
637	20230717	091600	8754295	2705	2705	2705	2705	12
638	20230717	091500	8721835	2705	2705	2705	2705	0
639	20230717	091400	8721835	2705	2705	2705	2705	0
640	20230717	091300	8721835	2705	2705	2705	2705	50
641	20230717	091200	8586585	2705	2705	2705	2705	0
642	20230717	091100	8586585	2705	2705	2705	2705	0
643	20230717	091000	8586585	2705	2705	2705	2705	400
644	20230717	090900	7504585	2705	2705	2705	2705	11
645	20230717	090800	7474830	2705	2705	2705	2705	46
646	20230717	090700	7350400	2725	2725	2725	2725	0
647	20230717	090600	7350400	2725	2720	2725	2720	126
648	20230717	090500	7007135	2720	2720	2720	2720	18
649	20230717	090400	6958175	2700	2705	2705	2700	1027
650	20230717	090300	4185225	2705	2705	2705	2705	18
651	20230717	090200	4136535	2725	2705	2725	2705	278
652	20230717	090100	3379930	2710	2710	2710	2710	49
653	20230717	090000	3247140	2715	2715	2715	2715	1196