KissMeData/140520/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	200000	82082245	2985	2985	2985	2985	1053
3	20230720	195900	82082245	2985	2985	2985	2985	0
4	20230720	195800	82082245	2985	2985	2985	2985	0
5	20230720	195700	82082245	2985	2985	2985	2985	0
6	20230720	195600	82082245	2985	2985	2985	2985	0
7	20230720	195500	82082245	2985	2985	2985	2985	0
8	20230720	195400	82082245	2985	2985	2985	2985	0
9	20230720	195300	82082245	2985	2985	2985	2985	0
10	20230720	195200	82082245	2985	2985	2985	2985	0
11	20230720	195100	82082245	2985	2985	2985	2985	0
12	20230720	195000	82082245	2985	2985	2985	2985	0
13	20230720	194900	82082245	2985	2985	2985	2985	0
14	20230720	194800	82082245	2985	2985	2985	2985	0
15	20230720	194700	82082245	2985	2985	2985	2985	0
16	20230720	194600	82082245	2985	2985	2985	2985	0
17	20230720	194500	82082245	2985	2985	2985	2985	0
18	20230720	194400	82082245	2985	2985	2985	2985	0
19	20230720	194300	82082245	2985	2985	2985	2985	0
20	20230720	194200	82082245	2985	2985	2985	2985	0
21	20230720	194100	82082245	2985	2985	2985	2985	0
22	20230720	194000	82082245	2985	2985	2985	2985	0
23	20230720	193900	82082245	2985	2985	2985	2985	0
24	20230720	193800	82082245	2985	2985	2985	2985	0
25	20230720	193700	82082245	2985	2985	2985	2985	0
26	20230720	193600	82082245	2985	2985	2985	2985	0
27	20230720	193500	82082245	2985	2985	2985	2985	0
28	20230720	193400	82082245	2985	2985	2985	2985	0
29	20230720	193300	82082245	2985	2985	2985	2985	0
30	20230720	193200	82082245	2985	2985	2985	2985	0
31	20230720	193100	82082245	2985	2985	2985	2985	0
32	20230720	193000	82082245	2985	2985	2985	2985	1053
33	20230720	192900	82082245	2985	2985	2985	2985	0
34	20230720	192800	82082245	2985	2985	2985	2985	0
35	20230720	192700	82082245	2985	2985	2985	2985	0
36	20230720	192600	82082245	2985	2985	2985	2985	0
37	20230720	192500	82082245	2985	2985	2985	2985	0
38	20230720	192400	82082245	2985	2985	2985	2985	0
39	20230720	192300	82082245	2985	2985	2985	2985	0
40	20230720	192200	82082245	2985	2985	2985	2985	0
41	20230720	192100	82082245	2985	2985	2985	2985	0
42	20230720	192000	82082245	2985	2985	2985	2985	0
43	20230720	191900	82082245	2985	2985	2985	2985	0
44	20230720	191800	82082245	2985	2985	2985	2985	0
45	20230720	191700	82082245	2985	2985	2985	2985	0
46	20230720	191600	82082245	2985	2985	2985	2985	0
47	20230720	191500	82082245	2985	2985	2985	2985	0
48	20230720	191400	82082245	2985	2985	2985	2985	0
49	20230720	191300	82082245	2985	2985	2985	2985	0
50	20230720	191200	82082245	2985	2985	2985	2985	0
51	20230720	191100	82082245	2985	2985	2985	2985	0
52	20230720	191000	82082245	2985	2985	2985	2985	0
53	20230720	190900	82082245	2985	2985	2985	2985	0
54	20230720	190800	82082245	2985	2985	2985	2985	0
55	20230720	190700	82082245	2985	2985	2985	2985	0
56	20230720	190600	82082245	2985	2985	2985	2985	0
57	20230720	190500	82082245	2985	2985	2985	2985	0
58	20230720	190400	82082245	2985	2985	2985	2985	0
59	20230720	190300	82082245	2985	2985	2985	2985	0
60	20230720	190200	82082245	2985	2985	2985	2985	0
61	20230720	190100	82082245	2985	2985	2985	2985	0
62	20230720	190000	82082245	2985	2985	2985	2985	1053
63	20230720	185900	82082245	2985	2985	2985	2985	0
64	20230720	185800	82082245	2985	2985	2985	2985	0
65	20230720	185700	82082245	2985	2985	2985	2985	0
66	20230720	185600	82082245	2985	2985	2985	2985	0
67	20230720	185500	82082245	2985	2985	2985	2985	0
68	20230720	185400	82082245	2985	2985	2985	2985	0
69	20230720	185300	82082245	2985	2985	2985	2985	0
70	20230720	185200	82082245	2985	2985	2985	2985	0
71	20230720	185100	82082245	2985	2985	2985	2985	0
72	20230720	185000	82082245	2985	2985	2985	2985	0
73	20230720	184900	82082245	2985	2985	2985	2985	0
74	20230720	184800	82082245	2985	2985	2985	2985	0
75	20230720	184700	82082245	2985	2985	2985	2985	0
76	20230720	184600	82082245	2985	2985	2985	2985	0
77	20230720	184500	82082245	2985	2985	2985	2985	0
78	20230720	184400	82082245	2985	2985	2985	2985	0
79	20230720	184300	82082245	2985	2985	2985	2985	0
80	20230720	184200	82082245	2985	2985	2985	2985	0
81	20230720	184100	82082245	2985	2985	2985	2985	0
82	20230720	184000	82082245	2985	2985	2985	2985	0
83	20230720	183900	82082245	2985	2985	2985	2985	0
84	20230720	183800	82082245	2985	2985	2985	2985	0
85	20230720	183700	82082245	2985	2985	2985	2985	0
86	20230720	183600	82082245	2985	2985	2985	2985	0
87	20230720	183500	82082245	2985	2985	2985	2985	0
88	20230720	183400	82082245	2985	2985	2985	2985	0
89	20230720	183300	82082245	2985	2985	2985	2985	0
90	20230720	183200	82082245	2985	2985	2985	2985	0
91	20230720	183100	82082245	2985	2985	2985	2985	0
92	20230720	183000	82082245	2985	2985	2985	2985	1053
93	20230720	182900	82082245	2985	2985	2985	2985	0
94	20230720	182800	82082245	2985	2985	2985	2985	0
95	20230720	182700	82082245	2985	2985	2985	2985	0
96	20230720	182600	82082245	2985	2985	2985	2985	0
97	20230720	182500	82082245	2985	2985	2985	2985	0
98	20230720	182400	82082245	2985	2985	2985	2985	0
99	20230720	182300	82082245	2985	2985	2985	2985	0
100	20230720	182200	82082245	2985	2985	2985	2985	0
101	20230720	182100	82082245	2985	2985	2985	2985	0
102	20230720	182000	82082245	2985	2985	2985	2985	0
103	20230720	181900	82082245	2985	2985	2985	2985	0
104	20230720	181800	82082245	2985	2985	2985	2985	0
105	20230720	181700	82082245	2985	2985	2985	2985	0
106	20230720	181600	82082245	2985	2985	2985	2985	0
107	20230720	181500	82082245	2985	2985	2985	2985	0
108	20230720	181400	82082245	2985	2985	2985	2985	0
109	20230720	181300	82082245	2985	2985	2985	2985	0
110	20230720	181200	82082245	2985	2985	2985	2985	0
111	20230720	181100	82082245	2985	2985	2985	2985	0
112	20230720	181000	82082245	2985	2985	2985	2985	0
113	20230720	180900	82082245	2985	2985	2985	2985	0
114	20230720	180800	82082245	2985	2985	2985	2985	0
115	20230720	180700	82082245	2985	2985	2985	2985	0
116	20230720	180600	82082245	2985	2985	2985	2985	0
117	20230720	180500	82082245	2985	2985	2985	2985	0
118	20230720	180400	82082245	2985	2985	2985	2985	0
119	20230720	180300	82082245	2985	2985	2985	2985	0
120	20230720	180200	82082245	2985	2985	2985	2985	0
121	20230720	180100	82082245	2985	2985	2985	2985	0
122	20230720	180000	82082245	2985	2985	2985	2985	1053
123	20230720	175900	82082245	2985	2985	2985	2985	0
124	20230720	175800	82082245	2985	2985	2985	2985	0
125	20230720	175700	82082245	2985	2985	2985	2985	0
126	20230720	175600	82082245	2985	2985	2985	2985	0
127	20230720	175500	82082245	2985	2985	2985	2985	0
128	20230720	175400	82082245	2985	2985	2985	2985	0
129	20230720	175300	82082245	2985	2985	2985	2985	0
130	20230720	175200	82082245	2985	2985	2985	2985	0
131	20230720	175100	82082245	2985	2985	2985	2985	0
132	20230720	175000	82082245	2985	2985	2985	2985	0
133	20230720	174900	82082245	2985	2985	2985	2985	0
134	20230720	174800	82082245	2985	2985	2985	2985	0
135	20230720	174700	82082245	2985	2985	2985	2985	0
136	20230720	174600	82082245	2985	2985	2985	2985	0
137	20230720	174500	82082245	2985	2985	2985	2985	0
138	20230720	174400	82082245	2985	2985	2985	2985	0
139	20230720	174300	82082245	2985	2985	2985	2985	0
140	20230720	174200	82082245	2985	2985	2985	2985	0
141	20230720	174100	82082245	2985	2985	2985	2985	0
142	20230720	174000	82082245	2985	2985	2985	2985	0
143	20230720	173900	82082245	2985	2985	2985	2985	0
144	20230720	173800	82082245	2985	2985	2985	2985	0
145	20230720	173700	82082245	2985	2985	2985	2985	0
146	20230720	173600	82082245	2985	2985	2985	2985	0
147	20230720	173500	82082245	2985	2985	2985	2985	0
148	20230720	173400	82082245	2985	2985	2985	2985	0
149	20230720	173300	82082245	2985	2985	2985	2985	0
150	20230720	173200	82082245	2985	2985	2985	2985	0
151	20230720	173100	82082245	2985	2985	2985	2985	0
152	20230720	173000	82082245	2985	2985	2985	2985	1053
153	20230720	172900	82082245	2985	2985	2985	2985	0
154	20230720	172800	82082245	2985	2985	2985	2985	0
155	20230720	172700	82082245	2985	2985	2985	2985	0
156	20230720	172600	82082245	2985	2985	2985	2985	0
157	20230720	172500	82082245	2985	2985	2985	2985	0
158	20230720	172400	82082245	2985	2985	2985	2985	0
159	20230720	172300	82082245	2985	2985	2985	2985	0
160	20230720	172200	82082245	2985	2985	2985	2985	0
161	20230720	172100	82082245	2985	2985	2985	2985	0
162	20230720	172000	82082245	2985	2985	2985	2985	0
163	20230720	171900	82082245	2985	2985	2985	2985	0
164	20230720	171800	82082245	2985	2985	2985	2985	0
165	20230720	171700	82082245	2985	2985	2985	2985	0
166	20230720	171600	82082245	2985	2985	2985	2985	0
167	20230720	171500	82082245	2985	2985	2985	2985	0
168	20230720	171400	82082245	2985	2985	2985	2985	0
169	20230720	171300	82082245	2985	2985	2985	2985	0
170	20230720	171200	82082245	2985	2985	2985	2985	0
171	20230720	171100	82082245	2985	2985	2985	2985	0
172	20230720	171000	82082245	2985	2985	2985	2985	0
173	20230720	170900	82082245	2985	2985	2985	2985	0
174	20230720	170800	82082245	2985	2985	2985	2985	0
175	20230720	170700	82082245	2985	2985	2985	2985	0
176	20230720	170600	82082245	2985	2985	2985	2985	0
177	20230720	170500	82082245	2985	2985	2985	2985	0
178	20230720	170400	82082245	2985	2985	2985	2985	0
179	20230720	170300	82082245	2985	2985	2985	2985	0
180	20230720	170200	82082245	2985	2985	2985	2985	0
181	20230720	170100	82082245	2985	2985	2985	2985	0
182	20230720	170000	82082245	2985	2985	2985	2985	1053
183	20230720	165900	82082245	2985	2985	2985	2985	0
184	20230720	165800	82082245	2985	2985	2985	2985	0
185	20230720	165700	82082245	2985	2985	2985	2985	0
186	20230720	165600	82082245	2985	2985	2985	2985	0
187	20230720	165500	82082245	2985	2985	2985	2985	0
188	20230720	165400	82082245	2985	2985	2985	2985	0
189	20230720	165300	82082245	2985	2985	2985	2985	0
190	20230720	165200	82082245	2985	2985	2985	2985	0
191	20230720	165100	82082245	2985	2985	2985	2985	0
192	20230720	165000	82082245	2985	2985	2985	2985	0
193	20230720	164900	82082245	2985	2985	2985	2985	0
194	20230720	164800	82082245	2985	2985	2985	2985	0
195	20230720	164700	82082245	2985	2985	2985	2985	0
196	20230720	164600	82082245	2985	2985	2985	2985	0
197	20230720	164500	82082245	2985	2985	2985	2985	0
198	20230720	164400	82082245	2985	2985	2985	2985	0
199	20230720	164300	82082245	2985	2985	2985	2985	0
200	20230720	164200	82082245	2985	2985	2985	2985	0
201	20230720	164100	82082245	2985	2985	2985	2985	0
202	20230720	164000	82082245	2985	2985	2985	2985	0
203	20230720	163900	82082245	2985	2985	2985	2985	0
204	20230720	163800	82082245	2985	2985	2985	2985	0
205	20230720	163700	82082245	2985	2985	2985	2985	0
206	20230720	163600	82082245	2985	2985	2985	2985	0
207	20230720	163500	82082245	2985	2985	2985	2985	0
208	20230720	163400	82082245	2985	2985	2985	2985	0
209	20230720	163300	82082245	2985	2985	2985	2985	0
210	20230720	163200	82082245	2985	2985	2985	2985	0
211	20230720	163100	82082245	2985	2985	2985	2985	0
212	20230720	163000	82082245	2985	2985	2985	2985	1053
213	20230720	162900	82082245	2985	2985	2985	2985	0
214	20230720	162800	82082245	2985	2985	2985	2985	0
215	20230720	162700	82082245	2985	2985	2985	2985	0
216	20230720	162600	82082245	2985	2985	2985	2985	0
217	20230720	162500	82082245	2985	2985	2985	2985	0
218	20230720	162400	82082245	2985	2985	2985	2985	0
219	20230720	162300	82082245	2985	2985	2985	2985	0
220	20230720	162200	82082245	2985	2985	2985	2985	0
221	20230720	162100	82082245	2985	2985	2985	2985	0
222	20230720	162000	82082245	2985	2985	2985	2985	0
223	20230720	161900	82082245	2985	2985	2985	2985	0
224	20230720	161800	82082245	2985	2985	2985	2985	0
225	20230720	161700	82082245	2985	2985	2985	2985	0
226	20230720	161600	82082245	2985	2985	2985	2985	0
227	20230720	161500	82082245	2985	2985	2985	2985	0
228	20230720	161400	82082245	2985	2985	2985	2985	0
229	20230720	161300	82082245	2985	2985	2985	2985	0
230	20230720	161200	82082245	2985	2985	2985	2985	0
231	20230720	161100	82082245	2985	2985	2985	2985	0
232	20230720	161000	82082245	2985	2985	2985	2985	0
233	20230720	160900	82082245	2985	2985	2985	2985	0
234	20230720	160800	82082245	2985	2985	2985	2985	0
235	20230720	160700	82082245	2985	2985	2985	2985	0
236	20230720	160600	82082245	2985	2985	2985	2985	0
237	20230720	160500	82082245	2985	2985	2985	2985	0
238	20230720	160400	82082245	2985	2985	2985	2985	0
239	20230720	160300	82082245	2985	2985	2985	2985	0
240	20230720	160200	82082245	2985	2985	2985	2985	0
241	20230720	160100	82082245	2985	2985	2985	2985	0
242	20230720	160000	82082245	2985	2985	2985	2985	1053
243	20230720	155900	82082245	2985	2985	2985	2985	0
244	20230720	155800	82082245	2985	2985	2985	2985	0
245	20230720	155700	82082245	2985	2985	2985	2985	0
246	20230720	155600	82082245	2985	2985	2985	2985	0
247	20230720	155500	82082245	2985	2985	2985	2985	0
248	20230720	155400	82082245	2985	2985	2985	2985	0
249	20230720	155300	82082245	2985	2985	2985	2985	0
250	20230720	155200	82082245	2985	2985	2985	2985	0
251	20230720	155100	82082245	2985	2985	2985	2985	0
252	20230720	155000	82082245	2985	2985	2985	2985	0
253	20230720	154900	82082245	2985	2985	2985	2985	0
254	20230720	154800	82082245	2985	2985	2985	2985	0
255	20230720	154700	82082245	2985	2985	2985	2985	0
256	20230720	154600	82082245	2985	2985	2985	2985	0
257	20230720	154500	82082245	2985	2985	2985	2985	0
258	20230720	154400	82082245	2985	2985	2985	2985	0
259	20230720	154300	82082245	2985	2985	2985	2985	0
260	20230720	154200	82082245	2985	2985	2985	2985	0
261	20230720	154100	82082245	2985	2985	2985	2985	0
262	20230720	154000	82082245	2985	2985	2985	2985	0
263	20230720	153900	82082245	2985	2985	2985	2985	0
264	20230720	153800	82082245	2985	2985	2985	2985	0
265	20230720	153700	82082245	2985	2985	2985	2985	0
266	20230720	153600	82082245	2985	2985	2985	2985	0
267	20230720	153500	82082245	2985	2985	2985	2985	0
268	20230720	153400	82082245	2985	2985	2985	2985	0
269	20230720	153300	82082245	2985	2985	2985	2985	0
270	20230720	153200	82082245	2985	2985	2985	2985	0
271	20230720	153100	82082245	2985	2985	2985	2985	0
272	20230720	153000	82082245	2985	2985	2985	2985	2106
273	20230720	152900	78939040	2945	2945	2945	2945	0
274	20230720	152800	78939040	2945	2945	2945	2945	0
275	20230720	152700	78939040	2945	2945	2945	2945	0
276	20230720	152600	78939040	2945	2945	2945	2945	0
277	20230720	152500	78939040	2945	2945	2945	2945	0
278	20230720	152400	78939040	2945	2945	2945	2945	0
279	20230720	152300	78939040	2945	2945	2945	2945	0
280	20230720	152200	78939040	2945	2945	2945	2945	0
281	20230720	152100	78939040	2945	2945	2945	2945	0
282	20230720	152000	78939040	2945	2945	2945	2945	0
283	20230720	151900	78939040	2945	2970	2970	2945	1154
284	20230720	151800	75514580	2960	2960	2960	2960	0
285	20230720	151700	75514580	2960	2960	2960	2960	0
286	20230720	151600	75514580	2960	2960	2960	2960	0
287	20230720	151500	75514580	2960	2960	2960	2960	0
288	20230720	151400	75514580	2960	2960	2960	2960	2000
289	20230720	151300	69594580	2975	2975	2975	2975	13
290	20230720	151200	69555905	2975	2975	2975	2975	0
291	20230720	151100	69555905	2975	2975	2975	2975	955
292	20230720	151000	66714780	2980	2980	2980	2980	0
293	20230720	150900	66714780	2980	2980	2980	2980	0
294	20230720	150800	66714780	2980	2980	2980	2980	0
295	20230720	150700	66714780	2980	2980	2980	2980	3
296	20230720	150600	66705840	2985	2985	2985	2985	0
297	20230720	150500	66705840	2985	2985	2985	2985	0
298	20230720	150400	66705840	2985	2955	2985	2955	2000
299	20230720	150300	60769210	2955	2955	2955	2955	58
300	20230720	150200	60597820	2955	2955	2955	2955	0
301	20230720	150100	60597820	2955	2955	2955	2955	0
302	20230720	150000	60597820	2955	2955	2955	2955	235
303	20230720	145900	59903395	2955	2955	2955	2955	261
304	20230720	145800	59132140	2955	2955	2955	2955	0
305	20230720	145700	59132140	2955	2955	2955	2955	0
306	20230720	145600	59132140	2955	2955	2955	2955	0
307	20230720	145500	59132140	2955	2955	2955	2955	0
308	20230720	145400	59132140	2955	2955	2955	2955	0
309	20230720	145300	59132140	2955	2955	2955	2955	0
310	20230720	145200	59132140	2955	2955	2955	2955	0
311	20230720	145100	59132140	2955	2955	2955	2955	49
312	20230720	145000	58987345	2950	2955	2955	2950	1539
313	20230720	144900	54439795	2955	2955	2955	2955	0
314	20230720	144800	54439795	2955	2955	2955	2955	0
315	20230720	144700	54439795	2955	2955	2955	2955	1
316	20230720	144600	54436840	2950	2950	2950	2950	0
317	20230720	144500	54436840	2950	2950	2950	2950	0
318	20230720	144400	54436840	2950	2950	2950	2950	0
319	20230720	144300	54436840	2950	2950	2950	2950	0
320	20230720	144200	54436840	2950	2950	2950	2950	0
321	20230720	144100	54436840	2950	2950	2950	2950	9
322	20230720	144000	54410290	2950	2950	2950	2950	0
323	20230720	143900	54410290	2950	2950	2950	2950	20
324	20230720	143800	54351290	2950	2950	2950	2950	0
325	20230720	143700	54351290	2950	2950	2950	2950	0
326	20230720	143600	54351290	2950	2950	2950	2950	0
327	20230720	143500	54351290	2950	2950	2950	2950	0
328	20230720	143400	54351290	2950	2950	2950	2950	0
329	20230720	143300	54351290	2950	2950	2950	2950	0
330	20230720	143200	54351290	2950	2950	2950	2950	1
331	20230720	143100	54348340	2945	2945	2945	2945	0
332	20230720	143000	54348340	2945	2945	2945	2945	0
333	20230720	142900	54348340	2945	2945	2945	2945	100
334	20230720	142800	54053840	2945	2945	2945	2945	0
335	20230720	142700	54053840	2945	2945	2945	2945	0
336	20230720	142600	54053840	2945	2945	2945	2945	0
337	20230720	142500	54053840	2945	2945	2945	2945	0
338	20230720	142400	54053840	2945	2945	2945	2945	0
339	20230720	142300	54053840	2945	2945	2945	2945	0
340	20230720	142200	54053840	2945	2945	2945	2945	0
341	20230720	142100	54053840	2945	2945	2945	2945	0
342	20230720	142000	54053840	2945	2945	2945	2945	257
343	20230720	141900	53296975	2945	2945	2945	2945	470
344	20230720	141800	51912825	2945	2945	2945	2945	0
345	20230720	141700	51912825	2945	2945	2945	2945	0
346	20230720	141600	51912825	2945	2950	2950	2945	108
347	20230720	141500	51594725	2945	2945	2945	2945	30
348	20230720	141400	51506375	2950	2950	2950	2950	18
349	20230720	141300	51453275	2950	2950	2950	2950	0
350	20230720	141200	51453275	2950	2950	2950	2950	0
351	20230720	141100	51453275	2950	2950	2950	2950	5
352	20230720	141000	51438525	2945	2945	2945	2945	4
353	20230720	140900	51426745	2955	2955	2955	2955	0
354	20230720	140800	51426745	2955	2955	2955	2955	0
355	20230720	140700	51426745	2955	2955	2955	2955	0
356	20230720	140600	51426745	2955	2955	2955	2955	0
357	20230720	140500	51426745	2955	2955	2955	2955	0
358	20230720	140400	51426745	2955	2955	2955	2955	0
359	20230720	140300	51426745	2955	2955	2955	2955	0
360	20230720	140200	51426745	2955	2955	2955	2955	0
361	20230720	140100	51426745	2955	2955	2955	2955	0
362	20230720	140000	51426745	2955	2955	2955	2955	0
363	20230720	135900	51426745	2955	2955	2955	2955	0
364	20230720	135800	51426745	2955	2955	2955	2955	0
365	20230720	135700	51426745	2955	2955	2955	2955	1
366	20230720	135600	51423790	2940	2940	2940	2940	0
367	20230720	135500	51423790	2940	2940	2940	2940	0
368	20230720	135400	51423790	2940	2940	2940	2940	0
369	20230720	135300	51423790	2940	2940	2940	2940	0
370	20230720	135200	51423790	2940	2940	2940	2940	0
371	20230720	135100	51423790	2940	2940	2940	2940	0
372	20230720	135000	51423790	2940	2940	2940	2940	0
373	20230720	134900	51423790	2940	2940	2940	2940	0
374	20230720	134800	51423790	2940	2940	2940	2940	0
375	20230720	134700	51423790	2940	2940	2940	2940	0
376	20230720	134600	51423790	2940	2940	2940	2940	85
377	20230720	134500	51173890	2935	2935	2935	2935	0
378	20230720	134400	51173890	2935	2935	2935	2935	0
379	20230720	134300	51173890	2935	2935	2935	2935	0
380	20230720	134200	51173890	2935	2935	2935	2935	0
381	20230720	134100	51173890	2935	2940	2940	2935	453
382	20230720	134000	49842235	2940	2945	2945	2940	331
383	20230720	133900	48868705	2945	2950	2950	2945	194
384	20230720	133800	48297310	2950	2955	2955	2950	273
385	20230720	133700	47491045	2960	2960	2960	2960	0
386	20230720	133600	47491045	2960	2960	2960	2960	0
387	20230720	133500	47491045	2960	2960	2960	2960	0
388	20230720	133400	47491045	2960	2960	2960	2960	0
389	20230720	133300	47491045	2960	2960	2960	2960	10
390	20230720	133200	47461445	2960	2960	2960	2960	0
391	20230720	133100	47461445	2960	2960	2960	2960	0
392	20230720	133000	47461445	2960	2960	2960	2960	0
393	20230720	132900	47461445	2960	2960	2960	2960	0
394	20230720	132800	47461445	2960	2960	2960	2960	0
395	20230720	132700	47461445	2960	2960	2960	2960	0
396	20230720	132600	47461445	2960	2960	2960	2960	0
397	20230720	132500	47461445	2960	2960	2960	2960	105
398	20230720	132400	47150645	2955	2955	2955	2955	0
399	20230720	132300	47150645	2955	2955	2955	2955	0
400	20230720	132200	47150645	2955	2955	2955	2955	113
401	20230720	132100	46816730	2955	2955	2955	2955	0
402	20230720	132000	46816730	2955	2955	2955	2955	0
403	20230720	131900	46816730	2955	2955	2955	2955	0
404	20230720	131800	46816730	2955	2955	2955	2955	0
405	20230720	131700	46816730	2955	2955	2955	2955	0
406	20230720	131600	46816730	2955	2955	2955	2955	0
407	20230720	131500	46816730	2955	2955	2955	2955	0
408	20230720	131400	46816730	2955	2955	2955	2955	0
409	20230720	131300	46816730	2955	2955	2955	2955	0
410	20230720	131200	46816730	2955	2955	2955	2955	0
411	20230720	131100	46816730	2955	2955	2955	2955	71
412	20230720	131000	46606925	2955	2955	2955	2955	75
413	20230720	130900	46385300	2960	2960	2960	2960	0
414	20230720	130800	46385300	2960	2960	2960	2960	0
415	20230720	130700	46385300	2960	2960	2960	2960	0
416	20230720	130600	46385300	2960	2960	2960	2960	29
417	20230720	130500	46299460	2965	2965	2965	2965	0
418	20230720	130400	46299460	2965	2965	2965	2965	34
419	20230720	130300	46198650	2965	2965	2965	2965	0
420	20230720	130200	46198650	2965	2965	2965	2965	0
421	20230720	130100	46198650	2965	2965	2965	2965	0
422	20230720	130000	46198650	2965	2965	2965	2965	0
423	20230720	125900	46198650	2965	2965	2965	2965	0
424	20230720	125800	46198650	2965	2965	2965	2965	0
425	20230720	125700	46198650	2965	2965	2965	2965	0
426	20230720	125600	46198650	2965	2965	2965	2965	0
427	20230720	125500	46198650	2965	2965	2965	2965	0
428	20230720	125400	46198650	2965	2965	2965	2965	0
429	20230720	125300	46198650	2965	2965	2965	2965	1
430	20230720	125200	46195685	2965	2965	2965	2965	0
431	20230720	125100	46195685	2965	2965	2965	2965	0
432	20230720	125000	46195685	2965	2965	2965	2965	0
433	20230720	124900	46195685	2965	2965	2965	2965	0
434	20230720	124800	46195685	2965	2965	2965	2965	4
435	20230720	124700	46183825	2960	2960	2960	2960	0
436	20230720	124600	46183825	2960	2960	2960	2960	1
437	20230720	124500	46180865	2965	2965	2965	2965	1
438	20230720	124400	46177900	2960	2960	2960	2960	0
439	20230720	124300	46177900	2960	2960	2960	2960	1
440	20230720	124200	46174940	2960	2960	2960	2960	0
441	20230720	124100	46174940	2960	2960	2960	2960	1
442	20230720	124000	46171980	2960	2960	2960	2960	0
443	20230720	123900	46171980	2960	2960	2960	2960	0
444	20230720	123800	46171980	2960	2960	2960	2960	0
445	20230720	123700	46171980	2960	2960	2960	2960	0
446	20230720	123600	46171980	2960	2960	2960	2960	0
447	20230720	123500	46171980	2960	2960	2960	2960	10
448	20230720	123400	46142380	2955	2955	2955	2955	0
449	20230720	123300	46142380	2955	2960	2960	2955	240
450	20230720	123200	45432395	2965	2965	2965	2965	0
451	20230720	123100	45432395	2965	2965	2965	2965	0
452	20230720	123000	45432395	2965	2965	2965	2965	1
453	20230720	122900	45429430	2965	2965	2965	2965	0
454	20230720	122800	45429430	2965	2965	2965	2965	0
455	20230720	122700	45429430	2965	2965	2965	2965	0
456	20230720	122600	45429430	2965	2965	2965	2965	1
457	20230720	122500	45426465	2965	2965	2965	2965	0
458	20230720	122400	45426465	2965	2965	2965	2965	0
459	20230720	122300	45426465	2965	2965	2965	2965	1
460	20230720	122200	45423500	2965	2965	2965	2965	0
461	20230720	122100	45423500	2965	2965	2965	2965	156
462	20230720	122000	44960960	2970	2970	2970	2970	0
463	20230720	121900	44960960	2970	2970	2970	2970	0
464	20230720	121800	44960960	2970	2970	2970	2970	0
465	20230720	121700	44960960	2970	2970	2970	2970	2
466	20230720	121600	44955020	2970	2970	2970	2970	0
467	20230720	121500	44955020	2970	2970	2970	2970	0
468	20230720	121400	44955020	2970	2970	2970	2970	2
469	20230720	121300	44949080	2965	2965	2965	2965	0
470	20230720	121200	44949080	2965	2965	2965	2965	0
471	20230720	121100	44949080	2965	2965	2965	2965	0
472	20230720	121000	44949080	2965	2965	2965	2965	0
473	20230720	120900	44949080	2965	2965	2965	2965	0
474	20230720	120800	44949080	2965	2965	2965	2965	0
475	20230720	120700	44949080	2965	2965	2965	2965	0
476	20230720	120600	44949080	2965	2965	2965	2965	0
477	20230720	120500	44949080	2965	2965	2965	2965	0
478	20230720	120400	44949080	2965	2965	2965	2965	0
479	20230720	120300	44949080	2965	2965	2965	2965	0
480	20230720	120200	44949080	2965	2965	2965	2965	0
481	20230720	120100	44949080	2965	2965	2965	2965	0
482	20230720	120000	44949080	2965	2965	2965	2965	0
483	20230720	115900	44949080	2965	2965	2965	2965	0
484	20230720	115800	44949080	2965	2965	2965	2965	0
485	20230720	115700	44949080	2965	2965	2965	2965	0
486	20230720	115600	44949080	2965	2965	2965	2965	0
487	20230720	115500	44949080	2965	2965	2965	2965	0
488	20230720	115400	44949080	2965	2965	2965	2965	300
489	20230720	115300	44059580	2965	2965	2965	2965	0
490	20230720	115200	44059580	2965	2965	2965	2965	0
491	20230720	115100	44059580	2965	2965	2965	2965	600
492	20230720	115000	42280580	2975	2975	2975	2975	0
493	20230720	114900	42280580	2975	2975	2975	2975	0
494	20230720	114800	42280580	2975	2975	2975	2975	0
495	20230720	114700	42280580	2975	2975	2975	2975	0
496	20230720	114600	42280580	2975	2975	2975	2975	0
497	20230720	114500	42280580	2975	2975	2975	2975	0
498	20230720	114400	42280580	2975	2975	2975	2975	0
499	20230720	114300	42280580	2975	2975	2975	2975	0
500	20230720	114200	42280580	2975	2975	2975	2975	0
501	20230720	114100	42280580	2975	2975	2975	2975	0
502	20230720	114000	42280580	2975	2975	2975	2975	0
503	20230720	113900	42280580	2975	2975	2975	2975	0
504	20230720	113800	42280580	2975	2975	2975	2975	0
505	20230720	113700	42280580	2975	2975	2975	2975	0
506	20230720	113600	42280580	2975	2975	2975	2975	0
507	20230720	113500	42280580	2975	2975	2975	2975	0
508	20230720	113400	42280580	2975	2970	2975	2970	776
509	20230720	113300	39975855	2975	2975	2975	2975	0
510	20230720	113200	39975855	2975	2975	2975	2975	0
511	20230720	113100	39975855	2975	2975	2975	2975	0
512	20230720	113000	39975855	2975	2975	2975	2975	120
513	20230720	112900	39618855	2975	2975	2975	2975	80
514	20230720	112800	39380855	2970	2970	2970	2970	0
515	20230720	112700	39380855	2970	2970	2970	2970	0
516	20230720	112600	39380855	2970	2970	2970	2970	0
517	20230720	112500	39380855	2970	2970	2970	2970	0
518	20230720	112400	39380855	2970	2970	2970	2970	0
519	20230720	112300	39380855	2970	2970	2970	2970	0
520	20230720	112200	39380855	2970	2970	2970	2970	0
521	20230720	112100	39380855	2970	2970	2970	2970	0
522	20230720	112000	39380855	2970	2970	2970	2970	0
523	20230720	111900	39380855	2970	2970	2970	2970	0
524	20230720	111800	39380855	2970	2970	2970	2970	0
525	20230720	111700	39380855	2970	2970	2970	2970	0
526	20230720	111600	39380855	2970	2970	2970	2970	0
527	20230720	111500	39380855	2970	2970	2970	2970	0
528	20230720	111400	39380855	2970	2970	2970	2970	0
529	20230720	111300	39380855	2970	2970	2970	2970	0
530	20230720	111200	39380855	2970	2970	2970	2970	0
531	20230720	111100	39380855	2970	2970	2970	2970	57
532	20230720	111000	39211565	2965	2965	2965	2965	0
533	20230720	110900	39211565	2965	2965	2965	2965	0
534	20230720	110800	39211565	2965	2965	2965	2965	0
535	20230720	110700	39211565	2965	2965	2965	2965	0
536	20230720	110600	39211565	2965	2965	2965	2965	0
537	20230720	110500	39211565	2965	2965	2965	2965	50
538	20230720	110400	39063315	2965	2965	2965	2965	10
539	20230720	110300	39033665	2970	2975	2975	2970	520
540	20230720	110200	37486765	2985	2985	2985	2985	0
541	20230720	110100	37486765	2985	2980	2985	2980	4
542	20230720	110000	37474840	2970	2970	2970	2970	10
543	20230720	105900	37445140	2985	2985	2985	2985	100
544	20230720	105800	37146640	2990	2990	2990	2990	0
545	20230720	105700	37146640	2990	2990	2990	2990	0
546	20230720	105600	37146640	2990	2990	2990	2990	0
547	20230720	105500	37146640	2990	2990	2990	2990	0
548	20230720	105400	37146640	2990	2990	2990	2990	0
549	20230720	105300	37146640	2990	2990	2990	2990	0
550	20230720	105200	37146640	2990	2990	2990	2990	0
551	20230720	105100	37146640	2990	2990	2990	2990	0
552	20230720	105000	37146640	2990	2990	2990	2990	0
553	20230720	104900	37146640	2990	2990	2990	2990	0
554	20230720	104800	37146640	2990	2980	2990	2980	167
555	20230720	104700	36648030	2980	2980	2980	2980	2
556	20230720	104600	36642070	2980	2980	2980	2980	0
557	20230720	104500	36642070	2980	2980	2980	2980	12
558	20230720	104400	36606310	2980	2980	2980	2980	33
559	20230720	104300	36507970	3000	3000	3000	3000	0
560	20230720	104200	36507970	3000	3000	3000	3000	0
561	20230720	104100	36507970	3000	3000	3000	3000	0
562	20230720	104000	36507970	3000	3000	3000	3000	0
563	20230720	103900	36507970	3000	2965	3000	2965	500
564	20230720	103800	35018655	2940	2940	2940	2940	921
565	20230720	103700	32310915	2940	2940	2940	2940	0
566	20230720	103600	32310915	2940	2940	2940	2940	0
567	20230720	103500	32310915	2940	2940	2940	2940	0
568	20230720	103400	32310915	2940	2940	2940	2940	0
569	20230720	103300	32310915	2940	2940	2940	2940	0
570	20230720	103200	32310915	2940	2940	2940	2940	0
571	20230720	103100	32310915	2940	2940	2940	2940	0
572	20230720	103000	32310915	2940	2940	2940	2940	0
573	20230720	102900	32310915	2940	2940	2940	2940	0
574	20230720	102800	32310915	2940	2940	2940	2940	0
575	20230720	102700	32310915	2940	2940	2940	2940	0
576	20230720	102600	32310915	2940	2950	2950	2940	300
577	20230720	102500	31427665	2940	2940	2940	2940	0
578	20230720	102400	31427665	2940	2940	2940	2940	0
579	20230720	102300	31427665	2940	2960	2960	2940	1348
580	20230720	102200	27459280	2960	2960	2960	2960	0
581	20230720	102100	27459280	2960	2960	2960	2960	0
582	20230720	102000	27459280	2960	2960	2960	2960	0
583	20230720	101900	27459280	2960	2960	2960	2960	0
584	20230720	101800	27459280	2960	2960	2960	2955	174
585	20230720	101700	26944255	2960	2960	2960	2960	0
586	20230720	101600	26944255	2960	2960	2960	2960	0
587	20230720	101500	26944255	2960	2960	2960	2960	20
588	20230720	101400	26885055	2960	2960	2960	2960	0
589	20230720	101300	26885055	2960	2960	2960	2960	0
590	20230720	101200	26885055	2960	2960	2960	2960	278
591	20230720	101100	26062175	2960	2960	2960	2960	200
592	20230720	101000	25470175	2960	2960	2960	2960	0
593	20230720	100900	25470175	2960	2960	2960	2960	1
594	20230720	100800	25467215	2950	2950	2950	2950	0
595	20230720	100700	25467215	2950	2950	2950	2950	0
596	20230720	100600	25467215	2950	2950	2950	2950	0
597	20230720	100500	25467215	2950	2950	2950	2950	122
598	20230720	100400	25107315	2950	2950	2950	2950	0
599	20230720	100300	25107315	2950	2950	2950	2950	29
600	20230720	100200	25021765	2950	2950	2950	2950	0
601	20230720	100100	25021765	2950	2950	2950	2950	0
602	20230720	100000	25021765	2950	2950	2950	2950	0
603	20230720	095900	25021765	2950	2950	2950	2950	0
604	20230720	095800	25021765	2950	2950	2950	2950	0
605	20230720	095700	25021765	2950	2950	2950	2950	1
606	20230720	095600	25018815	2945	2945	2945	2945	100
607	20230720	095500	24724315	2950	2950	2950	2950	0
608	20230720	095400	24724315	2950	2950	2950	2950	0
609	20230720	095300	24724315	2950	2950	2950	2950	40
610	20230720	095200	24606315	2960	2960	2960	2960	0
611	20230720	095100	24606315	2960	2960	2960	2960	0
612	20230720	095000	24606315	2960	2955	2960	2955	937
613	20230720	094900	21832980	2955	2955	2955	2955	0
614	20230720	094800	21832980	2955	2955	2955	2955	0
615	20230720	094700	21832980	2955	2955	2955	2955	0
616	20230720	094600	21832980	2955	2955	2955	2955	0
617	20230720	094500	21832980	2955	2955	2955	2955	1
618	20230720	094400	21830025	2940	2940	2940	2940	0
619	20230720	094300	21830025	2940	2940	2940	2940	0
620	20230720	094200	21830025	2940	2940	2940	2940	0
621	20230720	094100	21830025	2940	2940	2940	2940	0
622	20230720	094000	21830025	2940	2940	2940	2940	0
623	20230720	093900	21830025	2940	2940	2940	2940	0
624	20230720	093800	21830025	2940	2940	2940	2940	0
625	20230720	093700	21830025	2940	2940	2940	2940	1
626	20230720	093600	21827085	2940	2940	2940	2940	0
627	20230720	093500	21827085	2940	2940	2940	2940	0
628	20230720	093400	21827085	2940	2940	2940	2940	0
629	20230720	093300	21827085	2940	2940	2940	2940	0
630	20230720	093200	21827085	2940	2940	2940	2935	97
631	20230720	093100	21542045	2955	2955	2955	2955	1
632	20230720	093000	21539090	2955	2955	2955	2955	10
633	20230720	092900	21509540	2955	2955	2955	2955	0
634	20230720	092800	21509540	2955	2955	2955	2955	0
635	20230720	092700	21509540	2955	2955	2955	2955	0
636	20230720	092600	21509540	2955	2955	2955	2955	0
637	20230720	092500	21509540	2955	2955	2955	2955	0
638	20230720	092400	21509540	2955	2955	2955	2955	53
639	20230720	092300	21352925	2955	2955	2955	2955	10
640	20230720	092200	21323375	2935	2935	2935	2935	1
641	20230720	092100	21320440	2935	2935	2935	2935	0
642	20230720	092000	21320440	2935	2935	2935	2935	0
643	20230720	091900	21320440	2935	2935	2935	2935	0
644	20230720	091800	21320440	2935	2935	2935	2935	0
645	20230720	091700	21320440	2935	2945	2945	2930	1209
646	20230720	091600	17770750	2940	2955	2955	2940	2124
647	20230720	091500	11513055	2955	2955	2955	2955	19
648	20230720	091400	11456910	2955	2955	2955	2955	226
649	20230720	091300	10789080	2955	2955	2955	2955	0
650	20230720	091200	10789080	2955	2955	2955	2955	60
651	20230720	091100	10611780	2960	2960	2960	2960	0
652	20230720	091000	10611780	2960	2960	2960	2960	439
653	20230720	090900	9312340	2960	2960	2960	2960	53
654	20230720	090800	9155460	2960	2960	2960	2960	0
655	20230720	090700	9155460	2960	2960	2960	2960	0
656	20230720	090600	9155460	2960	2960	2960	2960	0
657	20230720	090500	9155460	2960	2960	2960	2960	380
658	20230720	090400	8030660	2960	2960	2960	2960	500
659	20230720	090300	6550660	2960	2960	2960	2960	0
660	20230720	090200	6550660	2960	2965	2965	2960	200
661	20230720	090100	5958495	2965	2980	2980	2960	1100
662	20230720	090000	2693990	2990	2990	2990	2990	901