KissMeData/425290/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	204900	105318770	2940	2940	2940	2940	109
3	20230721	204800	105318770	2940	2940	2940	2940	0
4	20230721	204700	105318770	2940	2940	2940	2940	0
5	20230721	204600	105318770	2940	2940	2940	2940	0
6	20230721	204500	105318770	2940	2940	2940	2940	0
7	20230721	204400	105318770	2940	2940	2940	2940	0
8	20230721	204300	105318770	2940	2940	2940	2940	0
9	20230721	204200	105318770	2940	2940	2940	2940	0
10	20230721	204100	105318770	2940	2940	2940	2940	0
11	20230721	204000	105318770	2940	2940	2940	2940	0
12	20230721	203900	105318770	2940	2940	2940	2940	0
13	20230721	203800	105318770	2940	2940	2940	2940	0
14	20230721	203700	105318770	2940	2940	2940	2940	0
15	20230721	203600	105318770	2940	2940	2940	2940	0
16	20230721	203500	105318770	2940	2940	2940	2940	0
17	20230721	203400	105318770	2940	2940	2940	2940	0
18	20230721	203300	105318770	2940	2940	2940	2940	0
19	20230721	203200	105318770	2940	2940	2940	2940	0
20	20230721	203100	105318770	2940	2940	2940	2940	0
21	20230721	203000	105318770	2940	2940	2940	2940	0
22	20230721	202900	105318770	2940	2940	2940	2940	0
23	20230721	202800	105318770	2940	2940	2940	2940	0
24	20230721	202700	105318770	2940	2940	2940	2940	0
25	20230721	202600	105318770	2940	2940	2940	2940	0
26	20230721	202500	105318770	2940	2940	2940	2940	0
27	20230721	202400	105318770	2940	2940	2940	2940	0
28	20230721	202300	105318770	2940	2940	2940	2940	0
29	20230721	202200	105318770	2940	2940	2940	2940	0
30	20230721	202100	105318770	2940	2940	2940	2940	0
31	20230721	202000	105318770	2940	2940	2940	2940	0
32	20230721	201900	105318770	2940	2940	2940	2940	109
33	20230721	201800	105318770	2940	2940	2940	2940	0
34	20230721	201700	105318770	2940	2940	2940	2940	0
35	20230721	201600	105318770	2940	2940	2940	2940	0
36	20230721	201500	105318770	2940	2940	2940	2940	0
37	20230721	201400	105318770	2940	2940	2940	2940	0
38	20230721	201300	105318770	2940	2940	2940	2940	0
39	20230721	201200	105318770	2940	2940	2940	2940	0
40	20230721	201100	105318770	2940	2940	2940	2940	0
41	20230721	201000	105318770	2940	2940	2940	2940	0
42	20230721	200900	105318770	2940	2940	2940	2940	0
43	20230721	200800	105318770	2940	2940	2940	2940	0
44	20230721	200700	105318770	2940	2940	2940	2940	0
45	20230721	200600	105318770	2940	2940	2940	2940	0
46	20230721	200500	105318770	2940	2940	2940	2940	0
47	20230721	200400	105318770	2940	2940	2940	2940	0
48	20230721	200300	105318770	2940	2940	2940	2940	0
49	20230721	200200	105318770	2940	2940	2940	2940	0
50	20230721	200100	105318770	2940	2940	2940	2940	0
51	20230721	200000	105318770	2940	2940	2940	2940	0
52	20230721	195900	105318770	2940	2940	2940	2940	0
53	20230721	195800	105318770	2940	2940	2940	2940	0
54	20230721	195700	105318770	2940	2940	2940	2940	0
55	20230721	195600	105318770	2940	2940	2940	2940	0
56	20230721	195500	105318770	2940	2940	2940	2940	0
57	20230721	195400	105318770	2940	2940	2940	2940	0
58	20230721	195300	105318770	2940	2940	2940	2940	0
59	20230721	195200	105318770	2940	2940	2940	2940	0
60	20230721	195100	105318770	2940	2940	2940	2940	0
61	20230721	195000	105318770	2940	2940	2940	2940	0
62	20230721	194900	105318770	2940	2940	2940	2940	109
63	20230721	194800	105318770	2940	2940	2940	2940	0
64	20230721	194700	105318770	2940	2940	2940	2940	0
65	20230721	194600	105318770	2940	2940	2940	2940	0
66	20230721	194500	105318770	2940	2940	2940	2940	0
67	20230721	194400	105318770	2940	2940	2940	2940	0
68	20230721	194300	105318770	2940	2940	2940	2940	0
69	20230721	194200	105318770	2940	2940	2940	2940	0
70	20230721	194100	105318770	2940	2940	2940	2940	0
71	20230721	194000	105318770	2940	2940	2940	2940	0
72	20230721	193900	105318770	2940	2940	2940	2940	0
73	20230721	193800	105318770	2940	2940	2940	2940	0
74	20230721	193700	105318770	2940	2940	2940	2940	0
75	20230721	193600	105318770	2940	2940	2940	2940	0
76	20230721	193500	105318770	2940	2940	2940	2940	0
77	20230721	193400	105318770	2940	2940	2940	2940	0
78	20230721	193300	105318770	2940	2940	2940	2940	0
79	20230721	193200	105318770	2940	2940	2940	2940	0
80	20230721	193100	105318770	2940	2940	2940	2940	0
81	20230721	193000	105318770	2940	2940	2940	2940	0
82	20230721	192900	105318770	2940	2940	2940	2940	0
83	20230721	192800	105318770	2940	2940	2940	2940	0
84	20230721	192700	105318770	2940	2940	2940	2940	0
85	20230721	192600	105318770	2940	2940	2940	2940	0
86	20230721	192500	105318770	2940	2940	2940	2940	0
87	20230721	192400	105318770	2940	2940	2940	2940	0
88	20230721	192300	105318770	2940	2940	2940	2940	0
89	20230721	192200	105318770	2940	2940	2940	2940	0
90	20230721	192100	105318770	2940	2940	2940	2940	0
91	20230721	192000	105318770	2940	2940	2940	2940	0
92	20230721	191900	105318770	2940	2940	2940	2940	109
93	20230721	191800	105318770	2940	2940	2940	2940	0
94	20230721	191700	105318770	2940	2940	2940	2940	0
95	20230721	191600	105318770	2940	2940	2940	2940	0
96	20230721	191500	105318770	2940	2940	2940	2940	0
97	20230721	191400	105318770	2940	2940	2940	2940	0
98	20230721	191300	105318770	2940	2940	2940	2940	0
99	20230721	191200	105318770	2940	2940	2940	2940	0
100	20230721	191100	105318770	2940	2940	2940	2940	0
101	20230721	191000	105318770	2940	2940	2940	2940	0
102	20230721	190900	105318770	2940	2940	2940	2940	0
103	20230721	190800	105318770	2940	2940	2940	2940	0
104	20230721	190700	105318770	2940	2940	2940	2940	0
105	20230721	190600	105318770	2940	2940	2940	2940	0
106	20230721	190500	105318770	2940	2940	2940	2940	0
107	20230721	190400	105318770	2940	2940	2940	2940	0
108	20230721	190300	105318770	2940	2940	2940	2940	0
109	20230721	190200	105318770	2940	2940	2940	2940	0
110	20230721	190100	105318770	2940	2940	2940	2940	0
111	20230721	190000	105318770	2940	2940	2940	2940	0
112	20230721	185900	105318770	2940	2940	2940	2940	0
113	20230721	185800	105318770	2940	2940	2940	2940	0
114	20230721	185700	105318770	2940	2940	2940	2940	0
115	20230721	185600	105318770	2940	2940	2940	2940	0
116	20230721	185500	105318770	2940	2940	2940	2940	0
117	20230721	185400	105318770	2940	2940	2940	2940	0
118	20230721	185300	105318770	2940	2940	2940	2940	0
119	20230721	185200	105318770	2940	2940	2940	2940	0
120	20230721	185100	105318770	2940	2940	2940	2940	0
121	20230721	185000	105318770	2940	2940	2940	2940	0
122	20230721	184900	105318770	2940	2940	2940	2940	109
123	20230721	184800	105318770	2940	2940	2940	2940	0
124	20230721	184700	105318770	2940	2940	2940	2940	0
125	20230721	184600	105318770	2940	2940	2940	2940	0
126	20230721	184500	105318770	2940	2940	2940	2940	0
127	20230721	184400	105318770	2940	2940	2940	2940	0
128	20230721	184300	105318770	2940	2940	2940	2940	0
129	20230721	184200	105318770	2940	2940	2940	2940	0
130	20230721	184100	105318770	2940	2940	2940	2940	0
131	20230721	184000	105318770	2940	2940	2940	2940	0
132	20230721	183900	105318770	2940	2940	2940	2940	0
133	20230721	183800	105318770	2940	2940	2940	2940	0
134	20230721	183700	105318770	2940	2940	2940	2940	0
135	20230721	183600	105318770	2940	2940	2940	2940	0
136	20230721	183500	105318770	2940	2940	2940	2940	0
137	20230721	183400	105318770	2940	2940	2940	2940	0
138	20230721	183300	105318770	2940	2940	2940	2940	0
139	20230721	183200	105318770	2940	2940	2940	2940	0
140	20230721	183100	105318770	2940	2940	2940	2940	0
141	20230721	183000	105318770	2940	2940	2940	2940	0
142	20230721	182900	105318770	2940	2940	2940	2940	0
143	20230721	182800	105318770	2940	2940	2940	2940	0
144	20230721	182700	105318770	2940	2940	2940	2940	0
145	20230721	182600	105318770	2940	2940	2940	2940	0
146	20230721	182500	105318770	2940	2940	2940	2940	0
147	20230721	182400	105318770	2940	2940	2940	2940	0
148	20230721	182300	105318770	2940	2940	2940	2940	0
149	20230721	182200	105318770	2940	2940	2940	2940	0
150	20230721	182100	105318770	2940	2940	2940	2940	0
151	20230721	182000	105318770	2940	2940	2940	2940	0
152	20230721	181900	105318770	2940	2940	2940	2940	109
153	20230721	181800	105318770	2940	2940	2940	2940	0
154	20230721	181700	105318770	2940	2940	2940	2940	0
155	20230721	181600	105318770	2940	2940	2940	2940	0
156	20230721	181500	105318770	2940	2940	2940	2940	0
157	20230721	181400	105318770	2940	2940	2940	2940	0
158	20230721	181300	105318770	2940	2940	2940	2940	0
159	20230721	181200	105318770	2940	2940	2940	2940	0
160	20230721	181100	105318770	2940	2940	2940	2940	0
161	20230721	181000	105318770	2940	2940	2940	2940	0
162	20230721	180900	105318770	2940	2940	2940	2940	0
163	20230721	180800	105318770	2940	2940	2940	2940	0
164	20230721	180700	105318770	2940	2940	2940	2940	0
165	20230721	180600	105318770	2940	2940	2940	2940	0
166	20230721	180500	105318770	2940	2940	2940	2940	0
167	20230721	180400	105318770	2940	2940	2940	2940	0
168	20230721	180300	105318770	2940	2940	2940	2940	0
169	20230721	180200	105318770	2940	2940	2940	2940	0
170	20230721	180100	105318770	2940	2940	2940	2940	0
171	20230721	180000	105318770	2940	2940	2940	2940	0
172	20230721	175900	105318770	2940	2940	2940	2940	0
173	20230721	175800	105318770	2940	2940	2940	2940	0
174	20230721	175700	105318770	2940	2940	2940	2940	0
175	20230721	175600	105318770	2940	2940	2940	2940	0
176	20230721	175500	105318770	2940	2940	2940	2940	0
177	20230721	175400	105318770	2940	2940	2940	2940	0
178	20230721	175300	105318770	2940	2940	2940	2940	0
179	20230721	175200	105318770	2940	2940	2940	2940	0
180	20230721	175100	105318770	2940	2940	2940	2940	0
181	20230721	175000	105318770	2940	2940	2940	2940	0
182	20230721	174900	105318770	2940	2940	2940	2940	109
183	20230721	174800	105318770	2940	2940	2940	2940	0
184	20230721	174700	105318770	2940	2940	2940	2940	0
185	20230721	174600	105318770	2940	2940	2940	2940	0
186	20230721	174500	105318770	2940	2940	2940	2940	0
187	20230721	174400	105318770	2940	2940	2940	2940	0
188	20230721	174300	105318770	2940	2940	2940	2940	0
189	20230721	174200	105318770	2940	2940	2940	2940	0
190	20230721	174100	105318770	2940	2940	2940	2940	0
191	20230721	174000	105318770	2940	2940	2940	2940	0
192	20230721	173900	105318770	2940	2940	2940	2940	0
193	20230721	173800	105318770	2940	2940	2940	2940	0
194	20230721	173700	105318770	2940	2940	2940	2940	0
195	20230721	173600	105318770	2940	2940	2940	2940	0
196	20230721	173500	105318770	2940	2940	2940	2940	0
197	20230721	173400	105318770	2940	2940	2940	2940	0
198	20230721	173300	105318770	2940	2940	2940	2940	0
199	20230721	173200	105318770	2940	2940	2940	2940	0
200	20230721	173100	105318770	2940	2940	2940	2940	0
201	20230721	173000	105318770	2940	2940	2940	2940	0
202	20230721	172900	105318770	2940	2940	2940	2940	0
203	20230721	172800	105318770	2940	2940	2940	2940	0
204	20230721	172700	105318770	2940	2940	2940	2940	0
205	20230721	172600	105318770	2940	2940	2940	2940	0
206	20230721	172500	105318770	2940	2940	2940	2940	0
207	20230721	172400	105318770	2940	2940	2940	2940	0
208	20230721	172300	105318770	2940	2940	2940	2940	0
209	20230721	172200	105318770	2940	2940	2940	2940	0
210	20230721	172100	105318770	2940	2940	2940	2940	0
211	20230721	172000	105318770	2940	2940	2940	2940	0
212	20230721	171900	105318770	2940	2940	2940	2940	109
213	20230721	171800	105318770	2940	2940	2940	2940	0
214	20230721	171700	105318770	2940	2940	2940	2940	0
215	20230721	171600	105318770	2940	2940	2940	2940	0
216	20230721	171500	105318770	2940	2940	2940	2940	0
217	20230721	171400	105318770	2940	2940	2940	2940	0
218	20230721	171300	105318770	2940	2940	2940	2940	0
219	20230721	171200	105318770	2940	2940	2940	2940	0
220	20230721	171100	105318770	2940	2940	2940	2940	0
221	20230721	171000	105318770	2940	2940	2940	2940	0
222	20230721	170900	105318770	2940	2940	2940	2940	0
223	20230721	170800	105318770	2940	2940	2940	2940	0
224	20230721	170700	105318770	2940	2940	2940	2940	0
225	20230721	170600	105318770	2940	2940	2940	2940	0
226	20230721	170500	105318770	2940	2940	2940	2940	0
227	20230721	170400	105318770	2940	2940	2940	2940	0
228	20230721	170300	105318770	2940	2940	2940	2940	0
229	20230721	170200	105318770	2940	2940	2940	2940	0
230	20230721	170100	105318770	2940	2940	2940	2940	0
231	20230721	170000	105318770	2940	2940	2940	2940	0
232	20230721	165900	105318770	2940	2940	2940	2940	0
233	20230721	165800	105318770	2940	2940	2940	2940	0
234	20230721	165700	105318770	2940	2940	2940	2940	0
235	20230721	165600	105318770	2940	2940	2940	2940	0
236	20230721	165500	105318770	2940	2940	2940	2940	0
237	20230721	165400	105318770	2940	2940	2940	2940	0
238	20230721	165300	105318770	2940	2940	2940	2940	0
239	20230721	165200	105318770	2940	2940	2940	2940	0
240	20230721	165100	105318770	2940	2940	2940	2940	0
241	20230721	165000	105318770	2940	2940	2940	2940	0
242	20230721	164900	105318770	2940	2940	2940	2940	109
243	20230721	164800	105318770	2940	2940	2940	2940	0
244	20230721	164700	105318770	2940	2940	2940	2940	0
245	20230721	164600	105318770	2940	2940	2940	2940	0
246	20230721	164500	105318770	2940	2940	2940	2940	0
247	20230721	164400	105318770	2940	2940	2940	2940	0
248	20230721	164300	105318770	2940	2940	2940	2940	0
249	20230721	164200	105318770	2940	2940	2940	2940	0
250	20230721	164100	105318770	2940	2940	2940	2940	0
251	20230721	164000	105318770	2940	2940	2940	2940	0
252	20230721	163900	105318770	2940	2940	2940	2940	0
253	20230721	163800	105318770	2940	2940	2940	2940	0
254	20230721	163700	105318770	2940	2940	2940	2940	0
255	20230721	163600	105318770	2940	2940	2940	2940	0
256	20230721	163500	105318770	2940	2940	2940	2940	0
257	20230721	163400	105318770	2940	2940	2940	2940	0
258	20230721	163300	105318770	2940	2940	2940	2940	0
259	20230721	163200	105318770	2940	2940	2940	2940	0
260	20230721	163100	105318770	2940	2940	2940	2940	0
261	20230721	163000	105318770	2940	2940	2940	2940	0
262	20230721	162900	105318770	2940	2940	2940	2940	0
263	20230721	162800	105318770	2940	2940	2940	2940	0
264	20230721	162700	105318770	2940	2940	2940	2940	0
265	20230721	162600	105318770	2940	2940	2940	2940	0
266	20230721	162500	105318770	2940	2940	2940	2940	0
267	20230721	162400	105318770	2940	2940	2940	2940	0
268	20230721	162300	105318770	2940	2940	2940	2940	0
269	20230721	162200	105318770	2940	2940	2940	2940	0
270	20230721	162100	105318770	2940	2940	2940	2940	0
271	20230721	162000	105318770	2940	2940	2940	2940	0
272	20230721	161900	105318770	2940	2940	2940	2940	109
273	20230721	161800	105318770	2940	2940	2940	2940	0
274	20230721	161700	105318770	2940	2940	2940	2940	0
275	20230721	161600	105318770	2940	2940	2940	2940	0
276	20230721	161500	105318770	2940	2940	2940	2940	0
277	20230721	161400	105318770	2940	2940	2940	2940	0
278	20230721	161300	105318770	2940	2940	2940	2940	0
279	20230721	161200	105318770	2940	2940	2940	2940	0
280	20230721	161100	105318770	2940	2940	2940	2940	0
281	20230721	161000	105318770	2940	2940	2940	2940	0
282	20230721	160900	105318770	2940	2940	2940	2940	0
283	20230721	160800	105318770	2940	2940	2940	2940	0
284	20230721	160700	105318770	2940	2940	2940	2940	0
285	20230721	160600	105318770	2940	2940	2940	2940	0
286	20230721	160500	105318770	2940	2940	2940	2940	0
287	20230721	160400	105318770	2940	2940	2940	2940	0
288	20230721	160300	105318770	2940	2940	2940	2940	0
289	20230721	160200	105318770	2940	2940	2940	2940	0
290	20230721	160100	105318770	2940	2940	2940	2940	0
291	20230721	160000	105318770	2940	2940	2940	2940	0
292	20230721	155900	105318770	2940	2940	2940	2940	0
293	20230721	155800	105318770	2940	2940	2940	2940	0
294	20230721	155700	105318770	2940	2940	2940	2940	0
295	20230721	155600	105318770	2940	2940	2940	2940	0
296	20230721	155500	105318770	2940	2940	2940	2940	0
297	20230721	155400	105318770	2940	2940	2940	2940	0
298	20230721	155300	105318770	2940	2940	2940	2940	0
299	20230721	155200	105318770	2940	2940	2940	2940	0
300	20230721	155100	105318770	2940	2940	2940	2940	0
301	20230721	155000	105318770	2940	2940	2940	2940	0
302	20230721	154900	105318770	2940	2940	2940	2940	109
303	20230721	154800	105318770	2940	2940	2940	2940	0
304	20230721	154700	105318770	2940	2940	2940	2940	0
305	20230721	154600	105318770	2940	2940	2940	2940	0
306	20230721	154500	105318770	2940	2940	2940	2940	0
307	20230721	154400	105318770	2940	2940	2940	2940	0
308	20230721	154300	105318770	2940	2940	2940	2940	0
309	20230721	154200	105318770	2940	2940	2940	2940	0
310	20230721	154100	105318770	2940	2940	2940	2940	0
311	20230721	154000	105318770	2940	2940	2940	2940	0
312	20230721	153900	105318770	2940	2940	2940	2940	0
313	20230721	153800	105318770	2940	2940	2940	2940	0
314	20230721	153700	105318770	2940	2940	2940	2940	0
315	20230721	153600	105318770	2940	2940	2940	2940	0
316	20230721	153500	105318770	2940	2940	2940	2940	0
317	20230721	153400	105318770	2940	2940	2940	2940	0
318	20230721	153300	105318770	2940	2940	2940	2940	0
319	20230721	153200	105318770	2940	2940	2940	2940	0
320	20230721	153100	105318770	2940	2940	2940	2940	0
321	20230721	153000	105318770	2940	2940	2940	2940	109
322	20230721	152900	104998310	2930	2930	2930	2930	0
323	20230721	152800	104998310	2930	2930	2930	2930	0
324	20230721	152700	104998310	2930	2930	2930	2930	0
325	20230721	152600	104998310	2930	2930	2930	2930	0
326	20230721	152500	104998310	2930	2930	2930	2930	0
327	20230721	152400	104998310	2930	2930	2930	2930	0
328	20230721	152300	104998310	2930	2930	2930	2930	0
329	20230721	152200	104998310	2930	2930	2930	2930	0
330	20230721	152100	104998310	2930	2930	2930	2930	0
331	20230721	152000	104998310	2930	2930	2930	2930	0
332	20230721	151900	104998310	2930	2930	2930	2930	199
333	20230721	151800	104415240	2930	2930	2930	2930	1
334	20230721	151700	104412310	2920	2920	2920	2920	0
335	20230721	151600	104412310	2920	2920	2920	2920	0
336	20230721	151500	104412310	2920	2920	2920	2920	100
337	20230721	151400	104120310	2920	2920	2920	2920	0
338	20230721	151300	104120310	2920	2920	2920	2920	0
339	20230721	151200	104120310	2920	2920	2920	2920	0
340	20230721	151100	104120310	2920	2920	2920	2920	0
341	20230721	151000	104120310	2920	2920	2920	2920	662
342	20230721	150900	102187270	2920	2920	2920	2920	0
343	20230721	150800	102187270	2920	2920	2920	2920	19
344	20230721	150700	102131790	2925	2925	2925	2925	0
345	20230721	150600	102131790	2925	2925	2925	2925	92
346	20230721	150500	101862690	2925	2925	2925	2925	0
347	20230721	150400	101862690	2925	2925	2925	2925	1
348	20230721	150300	101859765	2920	2920	2920	2920	297
349	20230721	150200	100992525	2925	2925	2925	2925	100
350	20230721	150100	100700025	2925	2920	2925	2920	1983
351	20230721	150000	94909165	2920	2920	2920	2920	0
352	20230721	145900	94909165	2920	2920	2920	2920	0
353	20230721	145800	94909165	2920	2925	2925	2920	391
354	20230721	145700	93767195	2925	2925	2925	2925	0
355	20230721	145600	93767195	2925	2925	2925	2925	0
356	20230721	145500	93767195	2925	2925	2925	2925	50
357	20230721	145400	93620945	2925	2925	2925	2925	0
358	20230721	145300	93620945	2925	2925	2925	2925	0
359	20230721	145200	93620945	2925	2925	2925	2925	0
360	20230721	145100	93620945	2925	2925	2925	2925	0
361	20230721	145000	93620945	2925	2925	2925	2925	0
362	20230721	144900	93620945	2925	2925	2925	2925	50
363	20230721	144800	93474695	2930	2930	2930	2930	0
364	20230721	144700	93474695	2930	2930	2930	2930	0
365	20230721	144600	93474695	2930	2930	2930	2930	0
366	20230721	144500	93474695	2930	2930	2930	2930	0
367	20230721	144400	93474695	2930	2930	2930	2930	0
368	20230721	144300	93474695	2930	2930	2930	2930	0
369	20230721	144200	93474695	2930	2930	2930	2930	0
370	20230721	144100	93474695	2930	2930	2930	2930	0
371	20230721	144000	93474695	2930	2930	2930	2930	0
372	20230721	143900	93474695	2930	2930	2930	2930	0
373	20230721	143800	93474695	2930	2930	2930	2930	0
374	20230721	143700	93474695	2930	2930	2930	2930	100
375	20230721	143600	93181695	2930	2930	2930	2930	0
376	20230721	143500	93181695	2930	2930	2930	2930	2
377	20230721	143400	93175835	2920	2920	2920	2920	0
378	20230721	143300	93175835	2920	2920	2920	2920	0
379	20230721	143200	93175835	2920	2920	2920	2920	0
380	20230721	143100	93175835	2920	2920	2920	2920	0
381	20230721	143000	93175835	2920	2920	2920	2920	0
382	20230721	142900	93175835	2920	2920	2920	2920	0
383	20230721	142800	93175835	2920	2920	2920	2920	0
384	20230721	142700	93175835	2920	2920	2920	2920	0
385	20230721	142600	93175835	2920	2920	2920	2920	0
386	20230721	142500	93175835	2920	2920	2920	2920	0
387	20230721	142400	93175835	2920	2930	2930	2920	5000
388	20230721	142300	78554435	2940	2930	2940	2930	11
389	20230721	142200	78522195	2930	2930	2930	2930	0
390	20230721	142100	78522195	2930	2930	2930	2930	383
391	20230721	142000	77400005	2930	2935	2935	2930	77
392	20230721	141900	77174310	2940	2940	2940	2940	0
393	20230721	141800	77174310	2940	2940	2940	2940	0
394	20230721	141700	77174310	2940	2940	2940	2940	0
395	20230721	141600	77174310	2940	2940	2940	2940	0
396	20230721	141500	77174310	2940	2940	2940	2940	0
397	20230721	141400	77174310	2940	2940	2940	2940	2
398	20230721	141300	77168430	2940	2940	2940	2940	12
399	20230721	141200	77133150	2940	2940	2940	2940	0
400	20230721	141100	77133150	2940	2940	2940	2940	0
401	20230721	141000	77133150	2940	2935	2940	2935	7
402	20230721	140900	77112600	2940	2940	2940	2940	0
403	20230721	140800	77112600	2940	2940	2940	2940	0
404	20230721	140700	77112600	2940	2940	2940	2940	0
405	20230721	140600	77112600	2940	2940	2940	2940	0
406	20230721	140500	77112600	2940	2940	2940	2940	15
407	20230721	140400	77068500	2930	2930	2930	2930	0
408	20230721	140300	77068500	2930	2930	2930	2930	0
409	20230721	140200	77068500	2930	2930	2930	2930	0
410	20230721	140100	77068500	2930	2930	2930	2930	1
411	20230721	140000	77065570	2930	2930	2930	2930	0
412	20230721	135900	77065570	2930	2930	2930	2930	0
413	20230721	135800	77065570	2930	2930	2930	2930	110
414	20230721	135700	76743270	2930	2930	2930	2930	0
415	20230721	135600	76743270	2930	2930	2930	2930	0
416	20230721	135500	76743270	2930	2930	2930	2930	10
417	20230721	135400	76713970	2930	2930	2930	2930	0
418	20230721	135300	76713970	2930	2930	2930	2930	0
419	20230721	135200	76713970	2930	2930	2930	2930	0
420	20230721	135100	76713970	2930	2930	2930	2930	0
421	20230721	135000	76713970	2930	2930	2930	2930	0
422	20230721	134900	76713970	2930	2930	2930	2930	0
423	20230721	134800	76713970	2930	2930	2930	2930	0
424	20230721	134700	76713970	2930	2930	2930	2930	0
425	20230721	134600	76713970	2930	2930	2930	2930	0
426	20230721	134500	76713970	2930	2930	2930	2930	0
427	20230721	134400	76713970	2930	2930	2930	2930	0
428	20230721	134300	76713970	2930	2930	2930	2930	0
429	20230721	134200	76713970	2930	2930	2930	2930	0
430	20230721	134100	76713970	2930	2930	2930	2930	0
431	20230721	134000	76713970	2930	2930	2930	2930	0
432	20230721	133900	76713970	2930	2930	2930	2930	0
433	20230721	133800	76713970	2930	2930	2930	2930	0
434	20230721	133700	76713970	2930	2930	2930	2930	0
435	20230721	133600	76713970	2930	2930	2930	2930	609
436	20230721	133500	74929600	2930	2930	2930	2930	200
437	20230721	133400	74343600	2930	2930	2930	2930	0
438	20230721	133300	74343600	2930	2930	2930	2930	0
439	20230721	133200	74343600	2930	2940	2940	2930	345
440	20230721	133100	73331250	2930	2930	2930	2930	0
441	20230721	133000	73331250	2930	2930	2930	2930	0
442	20230721	132900	73331250	2930	2930	2930	2930	0
443	20230721	132800	73331250	2930	2930	2930	2930	0
444	20230721	132700	73331250	2930	2930	2930	2930	0
445	20230721	132600	73331250	2930	2930	2930	2930	0
446	20230721	132500	73331250	2930	2930	2930	2930	0
447	20230721	132400	73331250	2930	2930	2930	2930	5
448	20230721	132300	73316600	2945	2945	2945	2945	0
449	20230721	132200	73316600	2945	2945	2945	2945	0
450	20230721	132100	73316600	2945	2945	2945	2945	5
451	20230721	132000	73301875	2945	2945	2945	2945	1
452	20230721	131900	73298930	2945	2945	2945	2945	0
453	20230721	131800	73298930	2945	2945	2945	2945	0
454	20230721	131700	73298930	2945	2945	2945	2945	2
455	20230721	131600	73293040	2925	2925	2925	2925	0
456	20230721	131500	73293040	2925	2925	2925	2925	0
457	20230721	131400	73293040	2925	2925	2925	2925	0
458	20230721	131300	73293040	2925	2925	2925	2925	0
459	20230721	131200	73293040	2925	2930	2930	2925	180
460	20230721	131100	72765830	2930	2930	2930	2930	0
461	20230721	131000	72765830	2930	2930	2930	2930	0
462	20230721	130900	72765830	2930	2930	2930	2930	170
463	20230721	130800	72267730	2945	2945	2945	2945	0
464	20230721	130700	72267730	2945	2945	2945	2945	0
465	20230721	130600	72267730	2945	2945	2945	2945	0
466	20230721	130500	72267730	2945	2945	2945	2945	0
467	20230721	130400	72267730	2945	2945	2945	2945	356
468	20230721	130300	71219310	2945	2945	2945	2945	0
469	20230721	130200	71219310	2945	2945	2945	2945	0
470	20230721	130100	71219310	2945	2945	2945	2945	0
471	20230721	130000	71219310	2945	2945	2945	2945	0
472	20230721	125900	71219310	2945	2945	2945	2945	0
473	20230721	125800	71219310	2945	2945	2945	2945	0
474	20230721	125700	71219310	2945	2945	2945	2945	0
475	20230721	125600	71219310	2945	2945	2945	2945	0
476	20230721	125500	71219310	2945	2945	2945	2945	0
477	20230721	125400	71219310	2945	2945	2945	2945	0
478	20230721	125300	71219310	2945	2945	2945	2945	0
479	20230721	125200	71219310	2945	2945	2945	2945	0
480	20230721	125100	71219310	2945	2945	2945	2945	0
481	20230721	125000	71219310	2945	2945	2945	2945	0
482	20230721	124900	71219310	2945	2945	2945	2945	0
483	20230721	124800	71219310	2945	2945	2945	2945	0
484	20230721	124700	71219310	2945	2945	2945	2945	0
485	20230721	124600	71219310	2945	2945	2945	2945	0
486	20230721	124500	71219310	2945	2945	2945	2945	0
487	20230721	124400	71219310	2945	2945	2945	2945	0
488	20230721	124300	71219310	2945	2945	2945	2945	0
489	20230721	124200	71219310	2945	2945	2945	2945	0
490	20230721	124100	71219310	2945	2945	2945	2945	0
491	20230721	124000	71219310	2945	2945	2945	2945	0
492	20230721	123900	71219310	2945	2945	2945	2945	0
493	20230721	123800	71219310	2945	2945	2945	2945	0
494	20230721	123700	71219310	2945	2925	2945	2925	501
495	20230721	123600	69753865	2945	2945	2945	2945	0
496	20230721	123500	69753865	2945	2945	2945	2945	0
497	20230721	123400	69753865	2945	2945	2945	2945	0
498	20230721	123300	69753865	2945	2925	2945	2925	2
499	20230721	123200	69747995	2945	2945	2945	2945	0
500	20230721	123100	69747995	2945	2945	2945	2945	0
501	20230721	123000	69747995	2945	2945	2945	2945	0
502	20230721	122900	69747995	2945	2945	2945	2945	0
503	20230721	122800	69747995	2945	2945	2945	2945	0
504	20230721	122700	69747995	2945	2945	2945	2945	0
505	20230721	122600	69747995	2945	2945	2945	2945	1
506	20230721	122500	69745050	2925	2930	2930	2925	5000
507	20230721	122400	55117260	2945	2945	2945	2945	2
508	20230721	122300	55111370	2930	2930	2930	2930	0
509	20230721	122200	55111370	2930	2930	2930	2930	0
510	20230721	122100	55111370	2930	2930	2930	2930	1
511	20230721	122000	55108440	2945	2945	2945	2945	0
512	20230721	121900	55108440	2945	2945	2945	2945	0
513	20230721	121800	55108440	2945	2945	2945	2945	0
514	20230721	121700	55108440	2945	2945	2945	2945	0
515	20230721	121600	55108440	2945	2945	2945	2945	0
516	20230721	121500	55108440	2945	2945	2945	2945	0
517	20230721	121400	55108440	2945	2945	2945	2945	0
518	20230721	121300	55108440	2945	2945	2945	2945	0
519	20230721	121200	55108440	2945	2945	2945	2945	0
520	20230721	121100	55108440	2945	2945	2945	2945	0
521	20230721	121000	55108440	2945	2945	2945	2945	0
522	20230721	120900	55108440	2945	2945	2945	2945	0
523	20230721	120800	55108440	2945	2945	2945	2945	0
524	20230721	120700	55108440	2945	2945	2945	2945	0
525	20230721	120600	55108440	2945	2945	2945	2945	0
526	20230721	120500	55108440	2945	2945	2945	2945	101
527	20230721	120400	54810995	2950	2950	2950	2950	0
528	20230721	120300	54810995	2950	2950	2950	2950	0
529	20230721	120200	54810995	2950	2950	2950	2950	0
530	20230721	120100	54810995	2950	2950	2950	2950	0
531	20230721	120000	54810995	2950	2950	2950	2950	0
532	20230721	115900	54810995	2950	2950	2950	2950	0
533	20230721	115800	54810995	2950	2950	2950	2950	0
534	20230721	115700	54810995	2950	2950	2950	2950	0
535	20230721	115600	54810995	2950	2950	2950	2950	0
536	20230721	115500	54810995	2950	2950	2950	2950	0
537	20230721	115400	54810995	2950	2950	2950	2950	0
538	20230721	115300	54810995	2950	2950	2950	2950	0
539	20230721	115200	54810995	2950	2950	2950	2950	0
540	20230721	115100	54810995	2950	2950	2950	2950	0
541	20230721	115000	54810995	2950	2950	2950	2950	1
542	20230721	114900	54808045	2930	2930	2930	2930	0
543	20230721	114800	54808045	2930	2930	2930	2930	90
544	20230721	114700	54544345	2950	2950	2950	2950	0
545	20230721	114600	54544345	2950	2950	2950	2950	0
546	20230721	114500	54544345	2950	2950	2950	2950	0
547	20230721	114400	54544345	2950	2950	2950	2950	0
548	20230721	114300	54544345	2950	2950	2950	2950	0
549	20230721	114200	54544345	2950	2950	2950	2950	0
550	20230721	114100	54544345	2950	2950	2950	2950	0
551	20230721	114000	54544345	2950	2950	2950	2950	338
552	20230721	113900	53547245	2950	2950	2950	2950	0
553	20230721	113800	53547245	2950	2950	2950	2950	0
554	20230721	113700	53547245	2950	2950	2950	2950	0
555	20230721	113600	53547245	2950	2950	2950	2950	0
556	20230721	113500	53547245	2950	2950	2950	2950	0
557	20230721	113400	53547245	2950	2950	2950	2950	0
558	20230721	113300	53547245	2950	2950	2950	2950	0
559	20230721	113200	53547245	2950	2950	2950	2950	0
560	20230721	113100	53547245	2950	2950	2950	2950	0
561	20230721	113000	53547245	2950	2950	2950	2950	0
562	20230721	112900	53547245	2950	2945	2950	2930	154
563	20230721	112800	53095705	2950	2950	2950	2950	0
564	20230721	112700	53095705	2950	2950	2950	2950	0
565	20230721	112600	53095705	2950	2950	2950	2950	0
566	20230721	112500	53095705	2950	2950	2950	2950	0
567	20230721	112400	53095705	2950	2950	2950	2950	0
568	20230721	112300	53095705	2950	2950	2950	2950	0
569	20230721	112200	53095705	2950	2950	2950	2950	930
570	20230721	112100	50352205	2950	2950	2950	2950	0
571	20230721	112000	50352205	2950	2950	2950	2950	0
572	20230721	111900	50352205	2950	2950	2950	2950	0
573	20230721	111800	50352205	2950	2950	2950	2950	0
574	20230721	111700	50352205	2950	2950	2950	2950	1001
575	20230721	111600	47399255	2950	2950	2950	2950	0
576	20230721	111500	47399255	2950	2950	2950	2950	0
577	20230721	111400	47399255	2950	2950	2950	2950	0
578	20230721	111300	47399255	2950	2950	2950	2950	0
579	20230721	111200	47399255	2950	2950	2950	2950	0
580	20230721	111100	47399255	2950	2950	2950	2950	0
581	20230721	111000	47399255	2950	2950	2950	2950	0
582	20230721	110900	47399255	2950	2940	2950	2940	1000
583	20230721	110800	44453590	2935	2935	2935	2935	0
584	20230721	110700	44453590	2935	2935	2935	2935	0
585	20230721	110600	44453590	2935	2935	2935	2935	0
586	20230721	110500	44453590	2935	2935	2935	2935	1
587	20230721	110400	44450655	2930	2930	2930	2930	0
588	20230721	110300	44450655	2930	2930	2930	2930	0
589	20230721	110200	44450655	2930	2930	2930	2930	0
590	20230721	110100	44450655	2930	2930	2930	2930	0
591	20230721	110000	44450655	2930	2930	2930	2930	1398
592	20230721	105900	40354515	2930	2930	2930	2930	0
593	20230721	105800	40354515	2930	2935	2935	2930	765
594	20230721	105700	38110815	2940	2940	2940	2940	0
595	20230721	105600	38110815	2940	2940	2940	2940	0
596	20230721	105500	38110815	2940	2940	2940	2940	0
597	20230721	105400	38110815	2940	2940	2940	2940	0
598	20230721	105300	38110815	2940	2940	2940	2940	0
599	20230721	105200	38110815	2940	2940	2940	2940	0
600	20230721	105100	38110815	2940	2940	2940	2940	0
601	20230721	105000	38110815	2940	2940	2940	2940	20
602	20230721	104900	38052015	2940	2940	2940	2940	0
603	20230721	104800	38052015	2940	2940	2940	2940	170
604	20230721	104700	37552215	2940	2940	2940	2940	0
605	20230721	104600	37552215	2940	2940	2940	2940	0
606	20230721	104500	37552215	2940	2940	2940	2940	0
607	20230721	104400	37552215	2940	2940	2940	2940	850
608	20230721	104300	35053215	2940	2940	2940	2940	0
609	20230721	104200	35053215	2940	2940	2940	2940	0
610	20230721	104100	35053215	2940	2940	2940	2940	0
611	20230721	104000	35053215	2940	2940	2940	2940	0
612	20230721	103900	35053215	2940	2940	2940	2940	0
613	20230721	103800	35053215	2940	2940	2940	2940	1
614	20230721	103700	35050275	2930	2935	2935	2930	1233
615	20230721	103600	31436310	2935	2935	2935	2935	0
616	20230721	103500	31436310	2935	2935	2935	2935	0
617	20230721	103400	31436310	2935	2935	2935	2935	0
618	20230721	103300	31436310	2935	2935	2935	2935	0
619	20230721	103200	31436310	2935	2935	2935	2935	17
620	20230721	103100	31386415	2940	2940	2940	2940	0
621	20230721	103000	31386415	2940	2940	2940	2940	0
622	20230721	102900	31386415	2940	2940	2940	2940	0
623	20230721	102800	31386415	2940	2940	2940	2940	0
624	20230721	102700	31386415	2940	2940	2940	2940	1
625	20230721	102600	31383475	2930	2930	2930	2930	0
626	20230721	102500	31383475	2930	2930	2930	2930	0
627	20230721	102400	31383475	2930	2930	2930	2930	0
628	20230721	102300	31383475	2930	2935	2935	2930	1315
629	20230721	102200	27525745	2935	2935	2935	2935	0
630	20230721	102100	27525745	2935	2935	2935	2935	196
631	20230721	102000	26950485	2935	2935	2935	2935	0
632	20230721	101900	26950485	2935	2935	2935	2935	130
633	20230721	101800	26568935	2940	2940	2940	2940	0
634	20230721	101700	26568935	2940	2940	2940	2940	0
635	20230721	101600	26568935	2940	2940	2940	2940	0
636	20230721	101500	26568935	2940	2940	2940	2940	0
637	20230721	101400	26568935	2940	2940	2940	2940	0
638	20230721	101300	26568935	2940	2940	2940	2940	383
639	20230721	101200	25442915	2940	2940	2940	2940	0
640	20230721	101100	25442915	2940	2940	2940	2940	0
641	20230721	101000	25442915	2940	2940	2940	2940	0
642	20230721	100900	25442915	2940	2940	2940	2940	0
643	20230721	100800	25442915	2940	2940	2940	2940	0
644	20230721	100700	25442915	2940	2940	2940	2940	31
645	20230721	100600	25351775	2945	2945	2945	2945	0
646	20230721	100500	25351775	2945	2945	2945	2945	0
647	20230721	100400	25351775	2945	2945	2945	2945	0
648	20230721	100300	25351775	2945	2945	2945	2945	0
649	20230721	100200	25351775	2945	2945	2945	2945	0
650	20230721	100100	25351775	2945	2945	2945	2945	0
651	20230721	100000	25351775	2945	2945	2945	2945	0
652	20230721	095900	25351775	2945	2945	2945	2945	0
653	20230721	095800	25351775	2945	2945	2945	2945	0
654	20230721	095700	25351775	2945	2945	2945	2945	0
655	20230721	095600	25351775	2945	2945	2945	2945	50
656	20230721	095500	25204525	2945	2945	2945	2945	0
657	20230721	095400	25204525	2945	2945	2945	2945	3
658	20230721	095300	25195690	2945	2945	2945	2945	340
659	20230721	095200	24194390	2945	2945	2945	2945	0
660	20230721	095100	24194390	2945	2945	2945	2945	0
661	20230721	095000	24194390	2945	2950	2950	2945	69
662	20230721	094900	23990935	2950	2950	2950	2950	60
663	20230721	094800	23813935	2950	2950	2950	2950	0
664	20230721	094700	23813935	2950	2950	2950	2950	0
665	20230721	094600	23813935	2950	2950	2950	2950	50
666	20230721	094500	23666435	2950	2950	2950	2950	91
667	20230721	094400	23397985	2955	2950	2955	2945	872
668	20230721	094300	20826635	2945	2945	2945	2945	49
669	20230721	094200	20682330	2955	2955	2955	2955	0
670	20230721	094100	20682330	2955	2955	2955	2955	37
671	20230721	094000	20572995	2955	2955	2955	2955	19
672	20230721	093900	20516850	2955	2955	2955	2955	0
673	20230721	093800	20516850	2955	2955	2955	2955	0
674	20230721	093700	20516850	2955	2955	2955	2955	1
675	20230721	093600	20513895	2945	2940	2945	2940	1531
676	20230721	093500	16008000	2935	2930	2935	2930	2202
677	20230721	093400	9553395	2935	2935	2935	2935	1000
678	20230721	093300	6618395	2935	2930	2935	2930	4
679	20230721	093200	6606670	2940	2940	2940	2940	0
680	20230721	093100	6606670	2940	2940	2940	2940	0
681	20230721	093000	6606670	2940	2940	2940	2940	0
682	20230721	092900	6606670	2940	2940	2940	2940	0
683	20230721	092800	6606670	2940	2940	2940	2940	0
684	20230721	092700	6606670	2940	2940	2940	2940	0
685	20230721	092600	6606670	2940	2940	2940	2940	0
686	20230721	092500	6606670	2940	2940	2940	2940	0
687	20230721	092400	6606670	2940	2940	2940	2940	0
688	20230721	092300	6606670	2940	2935	2940	2935	200
689	20230721	092200	6018830	2945	2945	2945	2945	0
690	20230721	092100	6018830	2945	2945	2945	2945	0
691	20230721	092000	6018830	2945	2945	2945	2945	0
692	20230721	091900	6018830	2945	2945	2945	2945	50
693	20230721	091800	5871580	2945	2945	2945	2945	2
694	20230721	091700	5865690	2925	2925	2925	2925	0
695	20230721	091600	5865690	2925	2925	2925	2925	1510
696	20230721	091500	1448940	2925	2925	2925	2925	15
697	20230721	091400	1405065	2945	2945	2945	2945	0
698	20230721	091300	1405065	2945	2945	2945	2945	0
699	20230721	091200	1405065	2945	2945	2945	2945	0
700	20230721	091100	1405065	2945	2945	2945	2945	2
701	20230721	091000	1399175	2945	2945	2945	2945	16
702	20230721	090900	1352055	2945	2945	2945	2945	1
703	20230721	090800	1349110	2925	2925	2925	2925	300
704	20230721	090700	471610	2955	2955	2955	2955	0
705	20230721	090600	471610	2955	2955	2955	2955	0
706	20230721	090500	471610	2955	2955	2955	2955	0
707	20230721	090400	471610	2955	2950	2955	2930	98
708	20230721	090300	182905	2950	2950	2950	2950	30
709	20230721	090200	94405	2950	2950	2950	2950	31
710	20230721	090100	2955	2955	2955	2955	2955	1
711	20230721	090000	0	2930	2930	2930	2930	0