KissMeData/425290/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	205300	88285880	2930	2930	2930	2930	36
3	20230720	205200	88285880	2930	2930	2930	2930	0
4	20230720	205100	88285880	2930	2930	2930	2930	0
5	20230720	205000	88285880	2930	2930	2930	2930	0
6	20230720	204900	88285880	2930	2930	2930	2930	0
7	20230720	204800	88285880	2930	2930	2930	2930	0
8	20230720	204700	88285880	2930	2930	2930	2930	0
9	20230720	204600	88285880	2930	2930	2930	2930	0
10	20230720	204500	88285880	2930	2930	2930	2930	0
11	20230720	204400	88285880	2930	2930	2930	2930	0
12	20230720	204300	88285880	2930	2930	2930	2930	0
13	20230720	204200	88285880	2930	2930	2930	2930	0
14	20230720	204100	88285880	2930	2930	2930	2930	0
15	20230720	204000	88285880	2930	2930	2930	2930	0
16	20230720	203900	88285880	2930	2930	2930	2930	0
17	20230720	203800	88285880	2930	2930	2930	2930	0
18	20230720	203700	88285880	2930	2930	2930	2930	0
19	20230720	203600	88285880	2930	2930	2930	2930	0
20	20230720	203500	88285880	2930	2930	2930	2930	0
21	20230720	203400	88285880	2930	2930	2930	2930	0
22	20230720	203300	88285880	2930	2930	2930	2930	0
23	20230720	203200	88285880	2930	2930	2930	2930	0
24	20230720	203100	88285880	2930	2930	2930	2930	0
25	20230720	203000	88285880	2930	2930	2930	2930	0
26	20230720	202900	88285880	2930	2930	2930	2930	0
27	20230720	202800	88285880	2930	2930	2930	2930	0
28	20230720	202700	88285880	2930	2930	2930	2930	0
29	20230720	202600	88285880	2930	2930	2930	2930	0
30	20230720	202500	88285880	2930	2930	2930	2930	0
31	20230720	202400	88285880	2930	2930	2930	2930	0
32	20230720	202300	88285880	2930	2930	2930	2930	36
33	20230720	202200	88285880	2930	2930	2930	2930	0
34	20230720	202100	88285880	2930	2930	2930	2930	0
35	20230720	202000	88285880	2930	2930	2930	2930	0
36	20230720	201900	88285880	2930	2930	2930	2930	0
37	20230720	201800	88285880	2930	2930	2930	2930	0
38	20230720	201700	88285880	2930	2930	2930	2930	0
39	20230720	201600	88285880	2930	2930	2930	2930	0
40	20230720	201500	88285880	2930	2930	2930	2930	0
41	20230720	201400	88285880	2930	2930	2930	2930	0
42	20230720	201300	88285880	2930	2930	2930	2930	0
43	20230720	201200	88285880	2930	2930	2930	2930	0
44	20230720	201100	88285880	2930	2930	2930	2930	0
45	20230720	201000	88285880	2930	2930	2930	2930	0
46	20230720	200900	88285880	2930	2930	2930	2930	0
47	20230720	200800	88285880	2930	2930	2930	2930	0
48	20230720	200700	88285880	2930	2930	2930	2930	0
49	20230720	200600	88285880	2930	2930	2930	2930	0
50	20230720	200500	88285880	2930	2930	2930	2930	0
51	20230720	200400	88285880	2930	2930	2930	2930	0
52	20230720	200300	88285880	2930	2930	2930	2930	0
53	20230720	200200	88285880	2930	2930	2930	2930	0
54	20230720	200100	88285880	2930	2930	2930	2930	0
55	20230720	200000	88285880	2930	2930	2930	2930	0
56	20230720	195900	88285880	2930	2930	2930	2930	0
57	20230720	195800	88285880	2930	2930	2930	2930	0
58	20230720	195700	88285880	2930	2930	2930	2930	0
59	20230720	195600	88285880	2930	2930	2930	2930	0
60	20230720	195500	88285880	2930	2930	2930	2930	0
61	20230720	195400	88285880	2930	2930	2930	2930	0
62	20230720	195300	88285880	2930	2930	2930	2930	36
63	20230720	195200	88285880	2930	2930	2930	2930	0
64	20230720	195100	88285880	2930	2930	2930	2930	0
65	20230720	195000	88285880	2930	2930	2930	2930	0
66	20230720	194900	88285880	2930	2930	2930	2930	0
67	20230720	194800	88285880	2930	2930	2930	2930	0
68	20230720	194700	88285880	2930	2930	2930	2930	0
69	20230720	194600	88285880	2930	2930	2930	2930	0
70	20230720	194500	88285880	2930	2930	2930	2930	0
71	20230720	194400	88285880	2930	2930	2930	2930	0
72	20230720	194300	88285880	2930	2930	2930	2930	0
73	20230720	194200	88285880	2930	2930	2930	2930	0
74	20230720	194100	88285880	2930	2930	2930	2930	0
75	20230720	194000	88285880	2930	2930	2930	2930	0
76	20230720	193900	88285880	2930	2930	2930	2930	0
77	20230720	193800	88285880	2930	2930	2930	2930	0
78	20230720	193700	88285880	2930	2930	2930	2930	0
79	20230720	193600	88285880	2930	2930	2930	2930	0
80	20230720	193500	88285880	2930	2930	2930	2930	0
81	20230720	193400	88285880	2930	2930	2930	2930	0
82	20230720	193300	88285880	2930	2930	2930	2930	0
83	20230720	193200	88285880	2930	2930	2930	2930	0
84	20230720	193100	88285880	2930	2930	2930	2930	0
85	20230720	193000	88285880	2930	2930	2930	2930	0
86	20230720	192900	88285880	2930	2930	2930	2930	0
87	20230720	192800	88285880	2930	2930	2930	2930	0
88	20230720	192700	88285880	2930	2930	2930	2930	0
89	20230720	192600	88285880	2930	2930	2930	2930	0
90	20230720	192500	88285880	2930	2930	2930	2930	0
91	20230720	192400	88285880	2930	2930	2930	2930	0
92	20230720	192300	88285880	2930	2930	2930	2930	36
93	20230720	192200	88285880	2930	2930	2930	2930	0
94	20230720	192100	88285880	2930	2930	2930	2930	0
95	20230720	192000	88285880	2930	2930	2930	2930	0
96	20230720	191900	88285880	2930	2930	2930	2930	0
97	20230720	191800	88285880	2930	2930	2930	2930	0
98	20230720	191700	88285880	2930	2930	2930	2930	0
99	20230720	191600	88285880	2930	2930	2930	2930	0
100	20230720	191500	88285880	2930	2930	2930	2930	0
101	20230720	191400	88285880	2930	2930	2930	2930	0
102	20230720	191300	88285880	2930	2930	2930	2930	0
103	20230720	191200	88285880	2930	2930	2930	2930	0
104	20230720	191100	88285880	2930	2930	2930	2930	0
105	20230720	191000	88285880	2930	2930	2930	2930	0
106	20230720	190900	88285880	2930	2930	2930	2930	0
107	20230720	190800	88285880	2930	2930	2930	2930	0
108	20230720	190700	88285880	2930	2930	2930	2930	0
109	20230720	190600	88285880	2930	2930	2930	2930	0
110	20230720	190500	88285880	2930	2930	2930	2930	0
111	20230720	190400	88285880	2930	2930	2930	2930	0
112	20230720	190300	88285880	2930	2930	2930	2930	0
113	20230720	190200	88285880	2930	2930	2930	2930	0
114	20230720	190100	88285880	2930	2930	2930	2930	0
115	20230720	190000	88285880	2930	2930	2930	2930	0
116	20230720	185900	88285880	2930	2930	2930	2930	0
117	20230720	185800	88285880	2930	2930	2930	2930	0
118	20230720	185700	88285880	2930	2930	2930	2930	0
119	20230720	185600	88285880	2930	2930	2930	2930	0
120	20230720	185500	88285880	2930	2930	2930	2930	0
121	20230720	185400	88285880	2930	2930	2930	2930	0
122	20230720	185300	88285880	2930	2930	2930	2930	36
123	20230720	185200	88285880	2930	2930	2930	2930	0
124	20230720	185100	88285880	2930	2930	2930	2930	0
125	20230720	185000	88285880	2930	2930	2930	2930	0
126	20230720	184900	88285880	2930	2930	2930	2930	0
127	20230720	184800	88285880	2930	2930	2930	2930	0
128	20230720	184700	88285880	2930	2930	2930	2930	0
129	20230720	184600	88285880	2930	2930	2930	2930	0
130	20230720	184500	88285880	2930	2930	2930	2930	0
131	20230720	184400	88285880	2930	2930	2930	2930	0
132	20230720	184300	88285880	2930	2930	2930	2930	0
133	20230720	184200	88285880	2930	2930	2930	2930	0
134	20230720	184100	88285880	2930	2930	2930	2930	0
135	20230720	184000	88285880	2930	2930	2930	2930	0
136	20230720	183900	88285880	2930	2930	2930	2930	0
137	20230720	183800	88285880	2930	2930	2930	2930	0
138	20230720	183700	88285880	2930	2930	2930	2930	0
139	20230720	183600	88285880	2930	2930	2930	2930	0
140	20230720	183500	88285880	2930	2930	2930	2930	0
141	20230720	183400	88285880	2930	2930	2930	2930	0
142	20230720	183300	88285880	2930	2930	2930	2930	0
143	20230720	183200	88285880	2930	2930	2930	2930	0
144	20230720	183100	88285880	2930	2930	2930	2930	0
145	20230720	183000	88285880	2930	2930	2930	2930	0
146	20230720	182900	88285880	2930	2930	2930	2930	0
147	20230720	182800	88285880	2930	2930	2930	2930	0
148	20230720	182700	88285880	2930	2930	2930	2930	0
149	20230720	182600	88285880	2930	2930	2930	2930	0
150	20230720	182500	88285880	2930	2930	2930	2930	0
151	20230720	182400	88285880	2930	2930	2930	2930	0
152	20230720	182300	88285880	2930	2930	2930	2930	36
153	20230720	182200	88285880	2930	2930	2930	2930	0
154	20230720	182100	88285880	2930	2930	2930	2930	0
155	20230720	182000	88285880	2930	2930	2930	2930	0
156	20230720	181900	88285880	2930	2930	2930	2930	0
157	20230720	181800	88285880	2930	2930	2930	2930	0
158	20230720	181700	88285880	2930	2930	2930	2930	0
159	20230720	181600	88285880	2930	2930	2930	2930	0
160	20230720	181500	88285880	2930	2930	2930	2930	0
161	20230720	181400	88285880	2930	2930	2930	2930	0
162	20230720	181300	88285880	2930	2930	2930	2930	0
163	20230720	181200	88285880	2930	2930	2930	2930	0
164	20230720	181100	88285880	2930	2930	2930	2930	0
165	20230720	181000	88285880	2930	2930	2930	2930	0
166	20230720	180900	88285880	2930	2930	2930	2930	0
167	20230720	180800	88285880	2930	2930	2930	2930	0
168	20230720	180700	88285880	2930	2930	2930	2930	0
169	20230720	180600	88285880	2930	2930	2930	2930	0
170	20230720	180500	88285880	2930	2930	2930	2930	0
171	20230720	180400	88285880	2930	2930	2930	2930	0
172	20230720	180300	88285880	2930	2930	2930	2930	0
173	20230720	180200	88285880	2930	2930	2930	2930	0
174	20230720	180100	88285880	2930	2930	2930	2930	0
175	20230720	180000	88285880	2930	2930	2930	2930	0
176	20230720	175900	88285880	2930	2930	2930	2930	0
177	20230720	175800	88285880	2930	2930	2930	2930	0
178	20230720	175700	88285880	2930	2930	2930	2930	0
179	20230720	175600	88285880	2930	2930	2930	2930	0
180	20230720	175500	88285880	2930	2930	2930	2930	0
181	20230720	175400	88285880	2930	2930	2930	2930	0
182	20230720	175300	88285880	2930	2930	2930	2930	36
183	20230720	175200	88285880	2930	2930	2930	2930	0
184	20230720	175100	88285880	2930	2930	2930	2930	0
185	20230720	175000	88285880	2930	2930	2930	2930	0
186	20230720	174900	88285880	2930	2930	2930	2930	0
187	20230720	174800	88285880	2930	2930	2930	2930	0
188	20230720	174700	88285880	2930	2930	2930	2930	0
189	20230720	174600	88285880	2930	2930	2930	2930	0
190	20230720	174500	88285880	2930	2930	2930	2930	0
191	20230720	174400	88285880	2930	2930	2930	2930	0
192	20230720	174300	88285880	2930	2930	2930	2930	0
193	20230720	174200	88285880	2930	2930	2930	2930	0
194	20230720	174100	88285880	2930	2930	2930	2930	0
195	20230720	174000	88285880	2930	2930	2930	2930	0
196	20230720	173900	88285880	2930	2930	2930	2930	0
197	20230720	173800	88285880	2930	2930	2930	2930	0
198	20230720	173700	88285880	2930	2930	2930	2930	0
199	20230720	173600	88285880	2930	2930	2930	2930	0
200	20230720	173500	88285880	2930	2930	2930	2930	0
201	20230720	173400	88285880	2930	2930	2930	2930	0
202	20230720	173300	88285880	2930	2930	2930	2930	0
203	20230720	173200	88285880	2930	2930	2930	2930	0
204	20230720	173100	88285880	2930	2930	2930	2930	0
205	20230720	173000	88285880	2930	2930	2930	2930	0
206	20230720	172900	88285880	2930	2930	2930	2930	0
207	20230720	172800	88285880	2930	2930	2930	2930	0
208	20230720	172700	88285880	2930	2930	2930	2930	0
209	20230720	172600	88285880	2930	2930	2930	2930	0
210	20230720	172500	88285880	2930	2930	2930	2930	0
211	20230720	172400	88285880	2930	2930	2930	2930	0
212	20230720	172300	88285880	2930	2930	2930	2930	36
213	20230720	172200	88285880	2930	2930	2930	2930	0
214	20230720	172100	88285880	2930	2930	2930	2930	0
215	20230720	172000	88285880	2930	2930	2930	2930	0
216	20230720	171900	88285880	2930	2930	2930	2930	0
217	20230720	171800	88285880	2930	2930	2930	2930	0
218	20230720	171700	88285880	2930	2930	2930	2930	0
219	20230720	171600	88285880	2930	2930	2930	2930	0
220	20230720	171500	88285880	2930	2930	2930	2930	0
221	20230720	171400	88285880	2930	2930	2930	2930	0
222	20230720	171300	88285880	2930	2930	2930	2930	0
223	20230720	171200	88285880	2930	2930	2930	2930	0
224	20230720	171100	88285880	2930	2930	2930	2930	0
225	20230720	171000	88285880	2930	2930	2930	2930	0
226	20230720	170900	88285880	2930	2930	2930	2930	0
227	20230720	170800	88285880	2930	2930	2930	2930	0
228	20230720	170700	88285880	2930	2930	2930	2930	0
229	20230720	170600	88285880	2930	2930	2930	2930	0
230	20230720	170500	88285880	2930	2930	2930	2930	0
231	20230720	170400	88285880	2930	2930	2930	2930	0
232	20230720	170300	88285880	2930	2930	2930	2930	0
233	20230720	170200	88285880	2930	2930	2930	2930	0
234	20230720	170100	88285880	2930	2930	2930	2930	0
235	20230720	170000	88285880	2930	2930	2930	2930	0
236	20230720	165900	88285880	2930	2930	2930	2930	0
237	20230720	165800	88285880	2930	2930	2930	2930	0
238	20230720	165700	88285880	2930	2930	2930	2930	0
239	20230720	165600	88285880	2930	2930	2930	2930	0
240	20230720	165500	88285880	2930	2930	2930	2930	0
241	20230720	165400	88285880	2930	2930	2930	2930	0
242	20230720	165300	88285880	2930	2930	2930	2930	36
243	20230720	165200	88285880	2930	2930	2930	2930	0
244	20230720	165100	88285880	2930	2930	2930	2930	0
245	20230720	165000	88285880	2930	2930	2930	2930	0
246	20230720	164900	88285880	2930	2930	2930	2930	0
247	20230720	164800	88285880	2930	2930	2930	2930	0
248	20230720	164700	88285880	2930	2930	2930	2930	0
249	20230720	164600	88285880	2930	2930	2930	2930	0
250	20230720	164500	88285880	2930	2930	2930	2930	0
251	20230720	164400	88285880	2930	2930	2930	2930	0
252	20230720	164300	88285880	2930	2930	2930	2930	0
253	20230720	164200	88285880	2930	2930	2930	2930	0
254	20230720	164100	88285880	2930	2930	2930	2930	0
255	20230720	164000	88285880	2930	2930	2930	2930	0
256	20230720	163900	88285880	2930	2930	2930	2930	0
257	20230720	163800	88285880	2930	2930	2930	2930	0
258	20230720	163700	88285880	2930	2930	2930	2930	0
259	20230720	163600	88285880	2930	2930	2930	2930	0
260	20230720	163500	88285880	2930	2930	2930	2930	0
261	20230720	163400	88285880	2930	2930	2930	2930	0
262	20230720	163300	88285880	2930	2930	2930	2930	0
263	20230720	163200	88285880	2930	2930	2930	2930	0
264	20230720	163100	88285880	2930	2930	2930	2930	0
265	20230720	163000	88285880	2930	2930	2930	2930	0
266	20230720	162900	88285880	2930	2930	2930	2930	0
267	20230720	162800	88285880	2930	2930	2930	2930	0
268	20230720	162700	88285880	2930	2930	2930	2930	0
269	20230720	162600	88285880	2930	2930	2930	2930	0
270	20230720	162500	88285880	2930	2930	2930	2930	0
271	20230720	162400	88285880	2930	2930	2930	2930	0
272	20230720	162300	88285880	2930	2930	2930	2930	36
273	20230720	162200	88285880	2930	2930	2930	2930	0
274	20230720	162100	88285880	2930	2930	2930	2930	0
275	20230720	162000	88285880	2930	2930	2930	2930	0
276	20230720	161900	88285880	2930	2930	2930	2930	0
277	20230720	161800	88285880	2930	2930	2930	2930	0
278	20230720	161700	88285880	2930	2930	2930	2930	0
279	20230720	161600	88285880	2930	2930	2930	2930	0
280	20230720	161500	88285880	2930	2930	2930	2930	0
281	20230720	161400	88285880	2930	2930	2930	2930	0
282	20230720	161300	88285880	2930	2930	2930	2930	0
283	20230720	161200	88285880	2930	2930	2930	2930	0
284	20230720	161100	88285880	2930	2930	2930	2930	0
285	20230720	161000	88285880	2930	2930	2930	2930	0
286	20230720	160900	88285880	2930	2930	2930	2930	0
287	20230720	160800	88285880	2930	2930	2930	2930	0
288	20230720	160700	88285880	2930	2930	2930	2930	0
289	20230720	160600	88285880	2930	2930	2930	2930	0
290	20230720	160500	88285880	2930	2930	2930	2930	0
291	20230720	160400	88285880	2930	2930	2930	2930	0
292	20230720	160300	88285880	2930	2930	2930	2930	0
293	20230720	160200	88285880	2930	2930	2930	2930	0
294	20230720	160100	88285880	2930	2930	2930	2930	0
295	20230720	160000	88285880	2930	2930	2930	2930	0
296	20230720	155900	88285880	2930	2930	2930	2930	0
297	20230720	155800	88285880	2930	2930	2930	2930	0
298	20230720	155700	88285880	2930	2930	2930	2930	0
299	20230720	155600	88285880	2930	2930	2930	2930	0
300	20230720	155500	88285880	2930	2930	2930	2930	0
301	20230720	155400	88285880	2930	2930	2930	2930	0
302	20230720	155300	88285880	2930	2930	2930	2930	36
303	20230720	155200	88285880	2930	2930	2930	2930	0
304	20230720	155100	88285880	2930	2930	2930	2930	0
305	20230720	155000	88285880	2930	2930	2930	2930	0
306	20230720	154900	88285880	2930	2930	2930	2930	0
307	20230720	154800	88285880	2930	2930	2930	2930	0
308	20230720	154700	88285880	2930	2930	2930	2930	0
309	20230720	154600	88285880	2930	2930	2930	2930	0
310	20230720	154500	88285880	2930	2930	2930	2930	0
311	20230720	154400	88285880	2930	2930	2930	2930	0
312	20230720	154300	88285880	2930	2930	2930	2930	0
313	20230720	154200	88285880	2930	2930	2930	2930	0
314	20230720	154100	88285880	2930	2930	2930	2930	0
315	20230720	154000	88285880	2930	2930	2930	2930	0
316	20230720	153900	88285880	2930	2930	2930	2930	0
317	20230720	153800	88285880	2930	2930	2930	2930	0
318	20230720	153700	88285880	2930	2930	2930	2930	0
319	20230720	153600	88285880	2930	2930	2930	2930	0
320	20230720	153500	88285880	2930	2930	2930	2930	0
321	20230720	153400	88285880	2930	2930	2930	2930	0
322	20230720	153300	88285880	2930	2930	2930	2930	0
323	20230720	153200	88285880	2930	2930	2930	2930	0
324	20230720	153100	88285880	2930	2930	2930	2930	0
325	20230720	153000	88285880	2930	2930	2930	2930	36
326	20230720	152900	88180400	2930	2930	2930	2930	0
327	20230720	152800	88180400	2930	2930	2930	2930	0
328	20230720	152700	88180400	2930	2930	2930	2930	0
329	20230720	152600	88180400	2930	2930	2930	2930	0
330	20230720	152500	88180400	2930	2930	2930	2930	0
331	20230720	152400	88180400	2930	2930	2930	2930	0
332	20230720	152300	88180400	2930	2930	2930	2930	0
333	20230720	152200	88180400	2930	2930	2930	2930	0
334	20230720	152100	88180400	2930	2930	2930	2930	0
335	20230720	152000	88180400	2930	2930	2930	2930	0
336	20230720	151900	88180400	2930	2930	2930	2930	1
337	20230720	151800	88177470	2920	2925	2925	2920	74
338	20230720	151700	87961385	2925	2925	2925	2925	700
339	20230720	151600	85913885	2930	2930	2930	2930	0
340	20230720	151500	85913885	2930	2930	2930	2930	0
341	20230720	151400	85913885	2930	2930	2930	2930	0
342	20230720	151300	85913885	2930	2930	2930	2930	0
343	20230720	151200	85913885	2930	2930	2930	2930	50
344	20230720	151100	85767385	2930	2930	2930	2930	10
345	20230720	151000	85738085	2930	2925	2930	2925	25
346	20230720	150900	85664935	2925	2925	2925	2925	0
347	20230720	150800	85664935	2925	2925	2925	2925	0
348	20230720	150700	85664935	2925	2925	2925	2925	0
349	20230720	150600	85664935	2925	2925	2925	2925	0
350	20230720	150500	85664935	2925	2925	2925	2925	1546
351	20230720	150400	81142885	2925	2925	2925	2925	988
352	20230720	150300	78252985	2930	2930	2930	2930	90
353	20230720	150200	77989285	2925	2925	2925	2925	700
354	20230720	150100	75941785	2935	2935	2935	2935	0
355	20230720	150000	75941785	2935	2935	2935	2935	0
356	20230720	145900	75941785	2935	2935	2935	2935	0
357	20230720	145800	75941785	2935	2925	2935	2925	16
358	20230720	145700	75894915	2925	2930	2930	2925	200
359	20230720	145600	75309900	2930	2930	2930	2930	300
360	20230720	145500	74430900	2930	2930	2930	2930	0
361	20230720	145400	74430900	2930	2930	2930	2930	0
362	20230720	145300	74430900	2930	2930	2930	2930	0
363	20230720	145200	74430900	2930	2930	2930	2930	50
364	20230720	145100	74284400	2930	2930	2930	2930	0
365	20230720	145000	74284400	2930	2930	2930	2930	0
366	20230720	144900	74284400	2930	2930	2930	2930	0
367	20230720	144800	74284400	2930	2930	2930	2930	0
368	20230720	144700	74284400	2930	2930	2930	2930	0
369	20230720	144600	74284400	2930	2930	2930	2930	50
370	20230720	144500	74137900	2935	2935	2935	2935	0
371	20230720	144400	74137900	2935	2935	2935	2935	0
372	20230720	144300	74137900	2935	2935	2935	2935	0
373	20230720	144200	74137900	2935	2935	2935	2935	0
374	20230720	144100	74137900	2935	2935	2935	2935	0
375	20230720	144000	74137900	2935	2935	2935	2935	0
376	20230720	143900	74137900	2935	2935	2935	2935	0
377	20230720	143800	74137900	2935	2935	2935	2935	0
378	20230720	143700	74137900	2935	2935	2935	2935	0
379	20230720	143600	74137900	2935	2935	2935	2935	0
380	20230720	143500	74137900	2935	2935	2935	2935	5
381	20230720	143400	74123225	2935	2935	2935	2935	5
382	20230720	143300	74108550	2935	2930	2935	2930	70
383	20230720	143200	73903115	2940	2940	2940	2940	0
384	20230720	143100	73903115	2940	2940	2940	2940	0
385	20230720	143000	73903115	2940	2940	2940	2940	0
386	20230720	142900	73903115	2940	2940	2940	2940	0
387	20230720	142800	73903115	2940	2940	2940	2940	0
388	20230720	142700	73903115	2940	2940	2940	2940	0
389	20230720	142600	73903115	2940	2940	2940	2940	0
390	20230720	142500	73903115	2940	2940	2940	2940	0
391	20230720	142400	73903115	2940	2940	2940	2940	0
392	20230720	142300	73903115	2940	2940	2940	2940	1
393	20230720	142200	73900175	2925	2925	2925	2925	0
394	20230720	142100	73900175	2925	2925	2925	2925	0
395	20230720	142000	73900175	2925	2925	2925	2925	0
396	20230720	141900	73900175	2925	2925	2925	2925	0
397	20230720	141800	73900175	2925	2925	2925	2925	30
398	20230720	141700	73812425	2925	2925	2925	2925	2201
399	20230720	141600	67374500	2925	2925	2925	2925	0
400	20230720	141500	67374500	2925	2925	2925	2925	0
401	20230720	141400	67374500	2925	2925	2925	2925	0
402	20230720	141300	67374500	2925	2925	2925	2925	0
403	20230720	141200	67374500	2925	2930	2930	2925	1000
404	20230720	141100	64446850	2930	2930	2930	2930	0
405	20230720	141000	64446850	2930	2930	2930	2930	0
406	20230720	140900	64446850	2930	2930	2930	2930	20
407	20230720	140800	64388250	2940	2940	2940	2940	0
408	20230720	140700	64388250	2940	2940	2940	2940	0
409	20230720	140600	64388250	2940	2940	2940	2940	0
410	20230720	140500	64388250	2940	2940	2940	2940	0
411	20230720	140400	64388250	2940	2940	2940	2940	0
412	20230720	140300	64388250	2940	2935	2940	2935	801
413	20230720	140200	62033810	2930	2930	2930	2930	0
414	20230720	140100	62033810	2930	2930	2930	2930	0
415	20230720	140000	62033810	2930	2930	2930	2930	0
416	20230720	135900	62033810	2930	2930	2930	2930	0
417	20230720	135800	62033810	2930	2930	2930	2930	0
418	20230720	135700	62033810	2930	2930	2930	2930	100
419	20230720	135600	61740810	2940	2940	2940	2940	0
420	20230720	135500	61740810	2940	2940	2940	2940	0
421	20230720	135400	61740810	2940	2940	2940	2940	0
422	20230720	135300	61740810	2940	2940	2940	2940	0
423	20230720	135200	61740810	2940	2940	2940	2940	0
424	20230720	135100	61740810	2940	2940	2940	2940	60
425	20230720	135000	61564410	2940	2940	2940	2940	3
426	20230720	134900	61555590	2930	2930	2930	2930	100
427	20230720	134800	61262590	2940	2940	2940	2940	0
428	20230720	134700	61262590	2940	2940	2940	2940	0
429	20230720	134600	61262590	2940	2940	2940	2940	1
430	20230720	134500	61259650	2935	2935	2935	2935	0
431	20230720	134400	61259650	2935	2930	2935	2930	901
432	20230720	134300	58619715	2930	2930	2930	2930	0
433	20230720	134200	58619715	2930	2930	2930	2930	0
434	20230720	134100	58619715	2930	2930	2930	2930	0
435	20230720	134000	58619715	2930	2930	2930	2930	0
436	20230720	133900	58619715	2930	2930	2930	2930	227
437	20230720	133800	57954605	2930	2930	2930	2930	0
438	20230720	133700	57954605	2930	2930	2930	2930	0
439	20230720	133600	57954605	2930	2930	2930	2930	120
440	20230720	133500	57603005	2930	2930	2930	2930	0
441	20230720	133400	57603005	2930	2930	2930	2930	0
442	20230720	133300	57603005	2930	2930	2930	2930	0
443	20230720	133200	57603005	2930	2930	2930	2930	50
444	20230720	133100	57456505	2935	2935	2935	2935	0
445	20230720	133000	57456505	2935	2935	2935	2935	450
446	20230720	132900	56135755	2940	2940	2940	2940	1
447	20230720	132800	56132815	2935	2935	2935	2935	0
448	20230720	132700	56132815	2935	2935	2935	2935	0
449	20230720	132600	56132815	2935	2935	2935	2935	0
450	20230720	132500	56132815	2935	2935	2935	2935	0
451	20230720	132400	56132815	2935	2935	2935	2935	0
452	20230720	132300	56132815	2935	2935	2935	2935	0
453	20230720	132200	56132815	2935	2935	2935	2935	50
454	20230720	132100	55986065	2940	2940	2940	2940	0
455	20230720	132000	55986065	2940	2940	2940	2940	0
456	20230720	131900	55986065	2940	2940	2940	2940	0
457	20230720	131800	55986065	2940	2940	2940	2940	28
458	20230720	131700	55903745	2935	2935	2935	2935	0
459	20230720	131600	55903745	2935	2935	2935	2935	0
460	20230720	131500	55903745	2935	2935	2935	2935	0
461	20230720	131400	55903745	2935	2935	2935	2935	0
462	20230720	131300	55903745	2935	2935	2935	2935	0
463	20230720	131200	55903745	2935	2935	2935	2935	6
464	20230720	131100	55886135	2930	2930	2930	2930	100
465	20230720	131000	55593135	2930	2935	2935	2930	125
466	20230720	130900	55226760	2935	2935	2935	2935	0
467	20230720	130800	55226760	2935	2935	2935	2935	0
468	20230720	130700	55226760	2935	2935	2935	2935	0
469	20230720	130600	55226760	2935	2935	2935	2935	0
470	20230720	130500	55226760	2935	2935	2935	2935	0
471	20230720	130400	55226760	2935	2935	2935	2935	0
472	20230720	130300	55226760	2935	2935	2935	2935	0
473	20230720	130200	55226760	2935	2935	2935	2935	0
474	20230720	130100	55226760	2935	2935	2935	2935	0
475	20230720	130000	55226760	2935	2935	2935	2935	0
476	20230720	125900	55226760	2935	2935	2935	2935	0
477	20230720	125800	55226760	2935	2935	2935	2935	0
478	20230720	125700	55226760	2935	2935	2935	2935	0
479	20230720	125600	55226760	2935	2935	2935	2935	0
480	20230720	125500	55226760	2935	2935	2935	2935	0
481	20230720	125400	55226760	2935	2935	2935	2935	0
482	20230720	125300	55226760	2935	2935	2935	2935	0
483	20230720	125200	55226760	2935	2935	2935	2935	109
484	20230720	125100	54906845	2935	2935	2935	2935	0
485	20230720	125000	54906845	2935	2935	2935	2935	0
486	20230720	124900	54906845	2935	2935	2935	2935	0
487	20230720	124800	54906845	2935	2935	2935	2935	0
488	20230720	124700	54906845	2935	2935	2935	2935	0
489	20230720	124600	54906845	2935	2935	2935	2935	0
490	20230720	124500	54906845	2935	2935	2935	2935	0
491	20230720	124400	54906845	2935	2935	2935	2935	0
492	20230720	124300	54906845	2935	2935	2935	2935	0
493	20230720	124200	54906845	2935	2935	2935	2935	0
494	20230720	124100	54906845	2935	2935	2935	2935	0
495	20230720	124000	54906845	2935	2940	2940	2935	107
496	20230720	123900	54592300	2935	2935	2935	2935	200
497	20230720	123800	54005300	2935	2935	2935	2935	180
498	20230720	123700	53477000	2935	2935	2935	2935	1
499	20230720	123600	53474065	2930	2930	2930	2930	0
500	20230720	123500	53474065	2930	2930	2930	2930	0
501	20230720	123400	53474065	2930	2930	2930	2930	0
502	20230720	123300	53474065	2930	2930	2930	2930	500
503	20230720	123200	52009065	2930	2930	2930	2930	0
504	20230720	123100	52009065	2930	2930	2930	2930	0
505	20230720	123000	52009065	2930	2930	2930	2930	0
506	20230720	122900	52009065	2930	2930	2930	2930	0
507	20230720	122800	52009065	2930	2930	2930	2930	48
508	20230720	122700	51868425	2930	2930	2930	2930	500
509	20230720	122600	50403425	2935	2935	2935	2935	0
510	20230720	122500	50403425	2935	2935	2935	2935	0
511	20230720	122400	50403425	2935	2935	2935	2935	0
512	20230720	122300	50403425	2935	2935	2935	2935	0
513	20230720	122200	50403425	2935	2935	2935	2935	5
514	20230720	122100	50388750	2930	2930	2930	2930	500
515	20230720	122000	48923750	2935	2935	2935	2935	0
516	20230720	121900	48923750	2935	2935	2935	2935	50
517	20230720	121800	48777000	2935	2935	2935	2935	0
518	20230720	121700	48777000	2935	2935	2935	2935	0
519	20230720	121600	48777000	2935	2935	2935	2935	0
520	20230720	121500	48777000	2935	2935	2935	2935	0
521	20230720	121400	48777000	2935	2935	2935	2935	0
522	20230720	121300	48777000	2935	2935	2935	2935	0
523	20230720	121200	48777000	2935	2935	2935	2935	0
524	20230720	121100	48777000	2935	2935	2935	2935	0
525	20230720	121000	48777000	2935	2935	2935	2935	0
526	20230720	120900	48777000	2935	2935	2935	2935	0
527	20230720	120800	48777000	2935	2935	2935	2935	7
528	20230720	120700	48756455	2935	2935	2935	2935	0
529	20230720	120600	48756455	2935	2935	2935	2935	0
530	20230720	120500	48756455	2935	2935	2935	2935	0
531	20230720	120400	48756455	2935	2935	2935	2935	0
532	20230720	120300	48756455	2935	2935	2935	2935	0
533	20230720	120200	48756455	2935	2935	2935	2935	0
534	20230720	120100	48756455	2935	2935	2935	2935	0
535	20230720	120000	48756455	2935	2935	2935	2935	0
536	20230720	115900	48756455	2935	2935	2935	2935	0
537	20230720	115800	48756455	2935	2935	2935	2935	0
538	20230720	115700	48756455	2935	2935	2935	2935	0
539	20230720	115600	48756455	2935	2935	2935	2935	0
540	20230720	115500	48756455	2935	2935	2935	2935	0
541	20230720	115400	48756455	2935	2935	2935	2935	1
542	20230720	115300	48753520	2930	2930	2930	2930	450
543	20230720	115200	47435020	2930	2930	2930	2930	0
544	20230720	115100	47435020	2930	2930	2930	2930	0
545	20230720	115000	47435020	2930	2930	2930	2930	0
546	20230720	114900	47435020	2930	2930	2930	2930	0
547	20230720	114800	47435020	2930	2930	2930	2930	0
548	20230720	114700	47435020	2930	2930	2930	2930	0
549	20230720	114600	47435020	2930	2930	2930	2930	0
550	20230720	114500	47435020	2930	2930	2930	2930	0
551	20230720	114400	47435020	2930	2930	2930	2930	0
552	20230720	114300	47435020	2930	2930	2930	2930	200
553	20230720	114200	46849020	2935	2935	2935	2935	0
554	20230720	114100	46849020	2935	2930	2935	2930	44
555	20230720	114000	46720095	2930	2930	2930	2930	6
556	20230720	113900	46702515	2935	2935	2935	2935	0
557	20230720	113800	46702515	2935	2935	2935	2935	383
558	20230720	113700	45578410	2940	2940	2940	2940	0
559	20230720	113600	45578410	2940	2940	2940	2940	0
560	20230720	113500	45578410	2940	2940	2940	2940	0
561	20230720	113400	45578410	2940	2940	2940	2940	0
562	20230720	113300	45578410	2940	2940	2940	2940	0
563	20230720	113200	45578410	2940	2940	2940	2940	0
564	20230720	113100	45578410	2940	2940	2940	2940	0
565	20230720	113000	45578410	2940	2940	2940	2940	0
566	20230720	112900	45578410	2940	2940	2940	2940	0
567	20230720	112800	45578410	2940	2940	2940	2940	0
568	20230720	112700	45578410	2940	2940	2940	2940	0
569	20230720	112600	45578410	2940	2940	2940	2940	0
570	20230720	112500	45578410	2940	2940	2940	2940	3
571	20230720	112400	45569590	2940	2940	2940	2940	0
572	20230720	112300	45569590	2940	2940	2940	2940	0
573	20230720	112200	45569590	2940	2940	2940	2940	0
574	20230720	112100	45569590	2940	2940	2940	2940	0
575	20230720	112000	45569590	2940	2940	2940	2940	0
576	20230720	111900	45569590	2940	2940	2940	2940	341
577	20230720	111800	44567050	2940	2940	2940	2940	0
578	20230720	111700	44567050	2940	2940	2940	2940	0
579	20230720	111600	44567050	2940	2940	2940	2940	0
580	20230720	111500	44567050	2940	2940	2940	2940	0
581	20230720	111400	44567050	2940	2940	2940	2940	0
582	20230720	111300	44567050	2940	2940	2940	2940	0
583	20230720	111200	44567050	2940	2940	2940	2940	0
584	20230720	111100	44567050	2940	2940	2940	2940	0
585	20230720	111000	44567050	2940	2940	2940	2940	0
586	20230720	110900	44567050	2940	2940	2940	2940	0
587	20230720	110800	44567050	2940	2940	2940	2940	0
588	20230720	110700	44567050	2940	2940	2940	2940	0
589	20230720	110600	44567050	2940	2940	2940	2940	0
590	20230720	110500	44567050	2940	2940	2940	2940	0
591	20230720	110400	44567050	2940	2940	2940	2940	0
592	20230720	110300	44567050	2940	2940	2940	2940	0
593	20230720	110200	44567050	2940	2940	2940	2940	10
594	20230720	110100	44537650	2940	2940	2940	2940	0
595	20230720	110000	44537650	2940	2930	2940	2930	10
596	20230720	105900	44508340	2940	2930	2940	2930	51
597	20230720	105800	44358900	2940	2940	2940	2940	0
598	20230720	105700	44358900	2940	2940	2940	2940	10
599	20230720	105600	44329500	2940	2940	2940	2940	0
600	20230720	105500	44329500	2940	2940	2940	2940	0
601	20230720	105400	44329500	2940	2940	2940	2940	1
602	20230720	105300	44326560	2925	2925	2925	2925	6
603	20230720	105200	44309010	2940	2940	2940	2940	0
604	20230720	105100	44309010	2940	2940	2940	2940	70
605	20230720	105000	44103210	2940	2940	2940	2940	0
606	20230720	104900	44103210	2940	2940	2940	2940	0
607	20230720	104800	44103210	2940	2940	2940	2940	0
608	20230720	104700	44103210	2940	2940	2940	2940	0
609	20230720	104600	44103210	2940	2940	2940	2940	0
610	20230720	104500	44103210	2940	2940	2940	2940	1
611	20230720	104400	44100270	2925	2925	2925	2925	1
612	20230720	104300	44097345	2940	2940	2940	2940	0
613	20230720	104200	44097345	2940	2940	2940	2940	0
614	20230720	104100	44097345	2940	2940	2940	2940	0
615	20230720	104000	44097345	2940	2940	2940	2940	0
616	20230720	103900	44097345	2940	2940	2940	2940	0
617	20230720	103800	44097345	2940	2940	2940	2940	10
618	20230720	103700	44067945	2940	2940	2940	2940	0
619	20230720	103600	44067945	2940	2940	2940	2940	0
620	20230720	103500	44067945	2940	2940	2940	2940	0
621	20230720	103400	44067945	2940	2940	2940	2940	0
622	20230720	103300	44067945	2940	2940	2940	2940	0
623	20230720	103200	44067945	2940	2940	2940	2940	1
624	20230720	103100	44065005	2925	2925	2925	2925	0
625	20230720	103000	44065005	2925	2925	2925	2925	1
626	20230720	102900	44062080	2925	2930	2930	2925	1244
627	20230720	102800	40420880	2950	2950	2950	2950	0
628	20230720	102700	40420880	2950	2950	2950	2950	0
629	20230720	102600	40420880	2950	2950	2950	2950	0
630	20230720	102500	40420880	2950	2950	2950	2950	0
631	20230720	102400	40420880	2950	2950	2950	2950	0
632	20230720	102300	40420880	2950	2950	2950	2950	0
633	20230720	102200	40420880	2950	2950	2950	2950	0
634	20230720	102100	40420880	2950	2950	2950	2950	0
635	20230720	102000	40420880	2950	2950	2950	2950	0
636	20230720	101900	40420880	2950	2950	2950	2950	0
637	20230720	101800	40420880	2950	2950	2950	2950	0
638	20230720	101700	40420880	2950	2950	2950	2950	0
639	20230720	101600	40420880	2950	2950	2950	2950	0
640	20230720	101500	40420880	2950	2930	2950	2930	501
641	20230720	101400	38952930	2930	2930	2930	2930	0
642	20230720	101300	38952930	2930	2930	2930	2930	0
643	20230720	101200	38952930	2930	2935	2935	2930	8381
644	20230720	101100	14395395	2940	2940	2940	2940	0
645	20230720	101000	14395395	2940	2940	2940	2940	169
646	20230720	100900	13898535	2955	2955	2955	2955	0
647	20230720	100800	13898535	2955	2955	2955	2955	0
648	20230720	100700	13898535	2955	2955	2955	2955	0
649	20230720	100600	13898535	2955	2955	2955	2955	0
650	20230720	100500	13898535	2955	2955	2955	2955	0
651	20230720	100400	13898535	2955	2955	2955	2955	0
652	20230720	100300	13898535	2955	2955	2955	2955	0
653	20230720	100200	13898535	2955	2955	2955	2955	0
654	20230720	100100	13898535	2955	2955	2955	2955	0
655	20230720	100000	13898535	2955	2955	2955	2955	0
656	20230720	095900	13898535	2955	2955	2955	2955	0
657	20230720	095800	13898535	2955	2955	2955	2955	0
658	20230720	095700	13898535	2955	2955	2955	2955	0
659	20230720	095600	13898535	2955	2955	2955	2955	0
660	20230720	095500	13898535	2955	2955	2955	2955	0
661	20230720	095400	13898535	2955	2955	2955	2955	0
662	20230720	095300	13898535	2955	2955	2955	2955	0
663	20230720	095200	13898535	2955	2955	2955	2955	0
664	20230720	095100	13898535	2955	2955	2955	2955	0
665	20230720	095000	13898535	2955	2955	2955	2955	2
666	20230720	094900	13892625	2955	2955	2955	2955	0
667	20230720	094800	13892625	2955	2955	2955	2955	0
668	20230720	094700	13892625	2955	2935	2955	2935	100
669	20230720	094600	13599105	2960	2960	2960	2960	0
670	20230720	094500	13599105	2960	2960	2960	2960	0
671	20230720	094400	13599105	2960	2960	2960	2960	2
672	20230720	094300	13593185	2960	2960	2960	2960	0
673	20230720	094200	13593185	2960	2960	2960	2960	0
674	20230720	094100	13593185	2960	2960	2960	2960	0
675	20230720	094000	13593185	2960	2960	2960	2960	1
676	20230720	093900	13590225	2960	2960	2960	2960	0
677	20230720	093800	13590225	2960	2960	2960	2960	500
678	20230720	093700	12110225	2960	2960	2960	2960	6
679	20230720	093600	12092465	2960	2960	2960	2960	0
680	20230720	093500	12092465	2960	2960	2960	2960	0
681	20230720	093400	12092465	2960	2960	2960	2960	0
682	20230720	093300	12092465	2960	2955	2960	2955	682
683	20230720	093200	10075450	2930	2930	2930	2930	0
684	20230720	093100	10075450	2930	2935	2935	2930	2000
685	20230720	093000	4214615	2960	2960	2960	2960	1
686	20230720	092900	4211655	2935	2935	2935	2935	60
687	20230720	092800	4035555	2940	2940	2940	2940	50
688	20230720	092700	3888555	2960	2960	2960	2960	0
689	20230720	092600	3888555	2960	2960	2960	2960	0
690	20230720	092500	3888555	2960	2960	2960	2960	0
691	20230720	092400	3888555	2960	2960	2960	2960	0
692	20230720	092300	3888555	2960	2960	2960	2960	0
693	20230720	092200	3888555	2960	2960	2960	2960	0
694	20230720	092100	3888555	2960	2960	2960	2960	0
695	20230720	092000	3888555	2960	2960	2960	2960	0
696	20230720	091900	3888555	2960	2960	2960	2960	1
697	20230720	091800	3885595	2935	2935	2935	2935	130
698	20230720	091700	3504045	2930	2930	2930	2930	0
699	20230720	091600	3504045	2930	2930	2930	2930	0
700	20230720	091500	3504045	2930	2930	2930	2930	0
701	20230720	091400	3504045	2930	2930	2930	2930	400
702	20230720	091300	2332045	2965	2965	2965	2965	0
703	20230720	091200	2332045	2965	2965	2965	2965	0
704	20230720	091100	2332045	2965	2955	2965	2955	75
705	20230720	091000	2110115	2955	2955	2955	2955	0
706	20230720	090900	2110115	2955	2930	2955	2930	12
707	20230720	090800	2074930	2930	2930	2930	2930	500
708	20230720	090700	609930	2975	2975	2975	2975	0
709	20230720	090600	609930	2975	2975	2975	2975	0
710	20230720	090500	609930	2975	2975	2975	2975	0
711	20230720	090400	609930	2975	2975	2975	2975	195
712	20230720	090300	29805	2980	2980	2980	2980	9
713	20230720	090200	2985	2985	2985	2985	2985	0
714	20230720	090100	2985	2985	2985	2985	2985	0
715	20230720	090000	2985	2985	2985	2985	2985	1