KissMeData/232530/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	201800	18297535	4085	4085	4085	4085	1
3	20230720	201700	18297535	4085	4085	4085	4085	0
4	20230720	201600	18297535	4085	4085	4085	4085	0
5	20230720	201500	18297535	4085	4085	4085	4085	0
6	20230720	201400	18297535	4085	4085	4085	4085	0
7	20230720	201300	18297535	4085	4085	4085	4085	0
8	20230720	201200	18297535	4085	4085	4085	4085	0
9	20230720	201100	18297535	4085	4085	4085	4085	0
10	20230720	201000	18297535	4085	4085	4085	4085	0
11	20230720	200900	18297535	4085	4085	4085	4085	0
12	20230720	200800	18297535	4085	4085	4085	4085	0
13	20230720	200700	18297535	4085	4085	4085	4085	0
14	20230720	200600	18297535	4085	4085	4085	4085	0
15	20230720	200500	18297535	4085	4085	4085	4085	0
16	20230720	200400	18297535	4085	4085	4085	4085	0
17	20230720	200300	18297535	4085	4085	4085	4085	0
18	20230720	200200	18297535	4085	4085	4085	4085	0
19	20230720	200100	18297535	4085	4085	4085	4085	0
20	20230720	200000	18297535	4085	4085	4085	4085	0
21	20230720	195900	18297535	4085	4085	4085	4085	0
22	20230720	195800	18297535	4085	4085	4085	4085	0
23	20230720	195700	18297535	4085	4085	4085	4085	0
24	20230720	195600	18297535	4085	4085	4085	4085	0
25	20230720	195500	18297535	4085	4085	4085	4085	0
26	20230720	195400	18297535	4085	4085	4085	4085	0
27	20230720	195300	18297535	4085	4085	4085	4085	0
28	20230720	195200	18297535	4085	4085	4085	4085	0
29	20230720	195100	18297535	4085	4085	4085	4085	0
30	20230720	195000	18297535	4085	4085	4085	4085	0
31	20230720	194900	18297535	4085	4085	4085	4085	0
32	20230720	194800	18297535	4085	4085	4085	4085	1
33	20230720	194700	18297535	4085	4085	4085	4085	0
34	20230720	194600	18297535	4085	4085	4085	4085	0
35	20230720	194500	18297535	4085	4085	4085	4085	0
36	20230720	194400	18297535	4085	4085	4085	4085	0
37	20230720	194300	18297535	4085	4085	4085	4085	0
38	20230720	194200	18297535	4085	4085	4085	4085	0
39	20230720	194100	18297535	4085	4085	4085	4085	0
40	20230720	194000	18297535	4085	4085	4085	4085	0
41	20230720	193900	18297535	4085	4085	4085	4085	0
42	20230720	193800	18297535	4085	4085	4085	4085	0
43	20230720	193700	18297535	4085	4085	4085	4085	0
44	20230720	193600	18297535	4085	4085	4085	4085	0
45	20230720	193500	18297535	4085	4085	4085	4085	0
46	20230720	193400	18297535	4085	4085	4085	4085	0
47	20230720	193300	18297535	4085	4085	4085	4085	0
48	20230720	193200	18297535	4085	4085	4085	4085	0
49	20230720	193100	18297535	4085	4085	4085	4085	0
50	20230720	193000	18297535	4085	4085	4085	4085	0
51	20230720	192900	18297535	4085	4085	4085	4085	0
52	20230720	192800	18297535	4085	4085	4085	4085	0
53	20230720	192700	18297535	4085	4085	4085	4085	0
54	20230720	192600	18297535	4085	4085	4085	4085	0
55	20230720	192500	18297535	4085	4085	4085	4085	0
56	20230720	192400	18297535	4085	4085	4085	4085	0
57	20230720	192300	18297535	4085	4085	4085	4085	0
58	20230720	192200	18297535	4085	4085	4085	4085	0
59	20230720	192100	18297535	4085	4085	4085	4085	0
60	20230720	192000	18297535	4085	4085	4085	4085	0
61	20230720	191900	18297535	4085	4085	4085	4085	0
62	20230720	191800	18297535	4085	4085	4085	4085	1
63	20230720	191700	18297535	4085	4085	4085	4085	0
64	20230720	191600	18297535	4085	4085	4085	4085	0
65	20230720	191500	18297535	4085	4085	4085	4085	0
66	20230720	191400	18297535	4085	4085	4085	4085	0
67	20230720	191300	18297535	4085	4085	4085	4085	0
68	20230720	191200	18297535	4085	4085	4085	4085	0
69	20230720	191100	18297535	4085	4085	4085	4085	0
70	20230720	191000	18297535	4085	4085	4085	4085	0
71	20230720	190900	18297535	4085	4085	4085	4085	0
72	20230720	190800	18297535	4085	4085	4085	4085	0
73	20230720	190700	18297535	4085	4085	4085	4085	0
74	20230720	190600	18297535	4085	4085	4085	4085	0
75	20230720	190500	18297535	4085	4085	4085	4085	0
76	20230720	190400	18297535	4085	4085	4085	4085	0
77	20230720	190300	18297535	4085	4085	4085	4085	0
78	20230720	190200	18297535	4085	4085	4085	4085	0
79	20230720	190100	18297535	4085	4085	4085	4085	0
80	20230720	190000	18297535	4085	4085	4085	4085	0
81	20230720	185900	18297535	4085	4085	4085	4085	0
82	20230720	185800	18297535	4085	4085	4085	4085	0
83	20230720	185700	18297535	4085	4085	4085	4085	0
84	20230720	185600	18297535	4085	4085	4085	4085	0
85	20230720	185500	18297535	4085	4085	4085	4085	0
86	20230720	185400	18297535	4085	4085	4085	4085	0
87	20230720	185300	18297535	4085	4085	4085	4085	0
88	20230720	185200	18297535	4085	4085	4085	4085	0
89	20230720	185100	18297535	4085	4085	4085	4085	0
90	20230720	185000	18297535	4085	4085	4085	4085	0
91	20230720	184900	18297535	4085	4085	4085	4085	0
92	20230720	184800	18297535	4085	4085	4085	4085	1
93	20230720	184700	18297535	4085	4085	4085	4085	0
94	20230720	184600	18297535	4085	4085	4085	4085	0
95	20230720	184500	18297535	4085	4085	4085	4085	0
96	20230720	184400	18297535	4085	4085	4085	4085	0
97	20230720	184300	18297535	4085	4085	4085	4085	0
98	20230720	184200	18297535	4085	4085	4085	4085	0
99	20230720	184100	18297535	4085	4085	4085	4085	0
100	20230720	184000	18297535	4085	4085	4085	4085	0
101	20230720	183900	18297535	4085	4085	4085	4085	0
102	20230720	183800	18297535	4085	4085	4085	4085	0
103	20230720	183700	18297535	4085	4085	4085	4085	0
104	20230720	183600	18297535	4085	4085	4085	4085	0
105	20230720	183500	18297535	4085	4085	4085	4085	0
106	20230720	183400	18297535	4085	4085	4085	4085	0
107	20230720	183300	18297535	4085	4085	4085	4085	0
108	20230720	183200	18297535	4085	4085	4085	4085	0
109	20230720	183100	18297535	4085	4085	4085	4085	0
110	20230720	183000	18297535	4085	4085	4085	4085	0
111	20230720	182900	18297535	4085	4085	4085	4085	0
112	20230720	182800	18297535	4085	4085	4085	4085	0
113	20230720	182700	18297535	4085	4085	4085	4085	0
114	20230720	182600	18297535	4085	4085	4085	4085	0
115	20230720	182500	18297535	4085	4085	4085	4085	0
116	20230720	182400	18297535	4085	4085	4085	4085	0
117	20230720	182300	18297535	4085	4085	4085	4085	0
118	20230720	182200	18297535	4085	4085	4085	4085	0
119	20230720	182100	18297535	4085	4085	4085	4085	0
120	20230720	182000	18297535	4085	4085	4085	4085	0
121	20230720	181900	18297535	4085	4085	4085	4085	0
122	20230720	181800	18297535	4085	4085	4085	4085	1
123	20230720	181700	18297535	4085	4085	4085	4085	0
124	20230720	181600	18297535	4085	4085	4085	4085	0
125	20230720	181500	18297535	4085	4085	4085	4085	0
126	20230720	181400	18297535	4085	4085	4085	4085	0
127	20230720	181300	18297535	4085	4085	4085	4085	0
128	20230720	181200	18297535	4085	4085	4085	4085	0
129	20230720	181100	18297535	4085	4085	4085	4085	0
130	20230720	181000	18297535	4085	4085	4085	4085	0
131	20230720	180900	18297535	4085	4085	4085	4085	0
132	20230720	180800	18297535	4085	4085	4085	4085	0
133	20230720	180700	18297535	4085	4085	4085	4085	0
134	20230720	180600	18297535	4085	4085	4085	4085	0
135	20230720	180500	18297535	4085	4085	4085	4085	0
136	20230720	180400	18297535	4085	4085	4085	4085	0
137	20230720	180300	18297535	4085	4085	4085	4085	0
138	20230720	180200	18297535	4085	4085	4085	4085	0
139	20230720	180100	18297535	4085	4085	4085	4085	0
140	20230720	180000	18297535	4085	4085	4085	4085	0
141	20230720	175900	18297535	4085	4085	4085	4085	0
142	20230720	175800	18297535	4085	4085	4085	4085	0
143	20230720	175700	18297535	4085	4085	4085	4085	0
144	20230720	175600	18297535	4085	4085	4085	4085	0
145	20230720	175500	18297535	4085	4085	4085	4085	0
146	20230720	175400	18297535	4085	4085	4085	4085	0
147	20230720	175300	18297535	4085	4085	4085	4085	0
148	20230720	175200	18297535	4085	4085	4085	4085	0
149	20230720	175100	18297535	4085	4085	4085	4085	0
150	20230720	175000	18297535	4085	4085	4085	4085	0
151	20230720	174900	18297535	4085	4085	4085	4085	0
152	20230720	174800	18297535	4085	4085	4085	4085	1
153	20230720	174700	18297535	4085	4085	4085	4085	0
154	20230720	174600	18297535	4085	4085	4085	4085	0
155	20230720	174500	18297535	4085	4085	4085	4085	0
156	20230720	174400	18297535	4085	4085	4085	4085	0
157	20230720	174300	18297535	4085	4085	4085	4085	0
158	20230720	174200	18297535	4085	4085	4085	4085	0
159	20230720	174100	18297535	4085	4085	4085	4085	0
160	20230720	174000	18297535	4085	4085	4085	4085	0
161	20230720	173900	18297535	4085	4085	4085	4085	0
162	20230720	173800	18297535	4085	4085	4085	4085	0
163	20230720	173700	18297535	4085	4085	4085	4085	0
164	20230720	173600	18297535	4085	4085	4085	4085	0
165	20230720	173500	18297535	4085	4085	4085	4085	0
166	20230720	173400	18297535	4085	4085	4085	4085	0
167	20230720	173300	18297535	4085	4085	4085	4085	0
168	20230720	173200	18297535	4085	4085	4085	4085	0
169	20230720	173100	18297535	4085	4085	4085	4085	0
170	20230720	173000	18297535	4085	4085	4085	4085	0
171	20230720	172900	18297535	4085	4085	4085	4085	0
172	20230720	172800	18297535	4085	4085	4085	4085	0
173	20230720	172700	18297535	4085	4085	4085	4085	0
174	20230720	172600	18297535	4085	4085	4085	4085	0
175	20230720	172500	18297535	4085	4085	4085	4085	0
176	20230720	172400	18297535	4085	4085	4085	4085	0
177	20230720	172300	18297535	4085	4085	4085	4085	0
178	20230720	172200	18297535	4085	4085	4085	4085	0
179	20230720	172100	18297535	4085	4085	4085	4085	0
180	20230720	172000	18297535	4085	4085	4085	4085	0
181	20230720	171900	18297535	4085	4085	4085	4085	0
182	20230720	171800	18297535	4085	4085	4085	4085	1
183	20230720	171700	18297535	4085	4085	4085	4085	0
184	20230720	171600	18297535	4085	4085	4085	4085	0
185	20230720	171500	18297535	4085	4085	4085	4085	0
186	20230720	171400	18297535	4085	4085	4085	4085	0
187	20230720	171300	18297535	4085	4085	4085	4085	0
188	20230720	171200	18297535	4085	4085	4085	4085	0
189	20230720	171100	18297535	4085	4085	4085	4085	0
190	20230720	171000	18297535	4085	4085	4085	4085	0
191	20230720	170900	18297535	4085	4085	4085	4085	0
192	20230720	170800	18297535	4085	4085	4085	4085	0
193	20230720	170700	18297535	4085	4085	4085	4085	0
194	20230720	170600	18297535	4085	4085	4085	4085	0
195	20230720	170500	18297535	4085	4085	4085	4085	0
196	20230720	170400	18297535	4085	4085	4085	4085	0
197	20230720	170300	18297535	4085	4085	4085	4085	0
198	20230720	170200	18297535	4085	4085	4085	4085	0
199	20230720	170100	18297535	4085	4085	4085	4085	0
200	20230720	170000	18297535	4085	4085	4085	4085	0
201	20230720	165900	18297535	4085	4085	4085	4085	0
202	20230720	165800	18297535	4085	4085	4085	4085	0
203	20230720	165700	18297535	4085	4085	4085	4085	0
204	20230720	165600	18297535	4085	4085	4085	4085	0
205	20230720	165500	18297535	4085	4085	4085	4085	0
206	20230720	165400	18297535	4085	4085	4085	4085	0
207	20230720	165300	18297535	4085	4085	4085	4085	0
208	20230720	165200	18297535	4085	4085	4085	4085	0
209	20230720	165100	18297535	4085	4085	4085	4085	0
210	20230720	165000	18297535	4085	4085	4085	4085	0
211	20230720	164900	18297535	4085	4085	4085	4085	0
212	20230720	164800	18297535	4085	4085	4085	4085	1
213	20230720	164700	18297535	4085	4085	4085	4085	0
214	20230720	164600	18297535	4085	4085	4085	4085	0
215	20230720	164500	18297535	4085	4085	4085	4085	0
216	20230720	164400	18297535	4085	4085	4085	4085	0
217	20230720	164300	18297535	4085	4085	4085	4085	0
218	20230720	164200	18297535	4085	4085	4085	4085	0
219	20230720	164100	18297535	4085	4085	4085	4085	0
220	20230720	164000	18297535	4085	4085	4085	4085	0
221	20230720	163900	18297535	4085	4085	4085	4085	0
222	20230720	163800	18297535	4085	4085	4085	4085	0
223	20230720	163700	18297535	4085	4085	4085	4085	0
224	20230720	163600	18297535	4085	4085	4085	4085	0
225	20230720	163500	18297535	4085	4085	4085	4085	0
226	20230720	163400	18297535	4085	4085	4085	4085	0
227	20230720	163300	18297535	4085	4085	4085	4085	0
228	20230720	163200	18297535	4085	4085	4085	4085	0
229	20230720	163100	18297535	4085	4085	4085	4085	0
230	20230720	163000	18297535	4085	4085	4085	4085	0
231	20230720	162900	18297535	4085	4085	4085	4085	0
232	20230720	162800	18297535	4085	4085	4085	4085	0
233	20230720	162700	18297535	4085	4085	4085	4085	0
234	20230720	162600	18297535	4085	4085	4085	4085	0
235	20230720	162500	18297535	4085	4085	4085	4085	0
236	20230720	162400	18297535	4085	4085	4085	4085	0
237	20230720	162300	18297535	4085	4085	4085	4085	0
238	20230720	162200	18297535	4085	4085	4085	4085	0
239	20230720	162100	18297535	4085	4085	4085	4085	0
240	20230720	162000	18297535	4085	4085	4085	4085	0
241	20230720	161900	18297535	4085	4085	4085	4085	0
242	20230720	161800	18297535	4085	4085	4085	4085	1
243	20230720	161700	18297535	4085	4085	4085	4085	0
244	20230720	161600	18297535	4085	4085	4085	4085	0
245	20230720	161500	18297535	4085	4085	4085	4085	0
246	20230720	161400	18297535	4085	4085	4085	4085	0
247	20230720	161300	18297535	4085	4085	4085	4085	0
248	20230720	161200	18297535	4085	4085	4085	4085	0
249	20230720	161100	18297535	4085	4085	4085	4085	0
250	20230720	161000	18297535	4085	4085	4085	4085	0
251	20230720	160900	18297535	4085	4085	4085	4085	0
252	20230720	160800	18297535	4085	4085	4085	4085	0
253	20230720	160700	18297535	4085	4085	4085	4085	0
254	20230720	160600	18297535	4085	4085	4085	4085	0
255	20230720	160500	18297535	4085	4085	4085	4085	0
256	20230720	160400	18297535	4085	4085	4085	4085	0
257	20230720	160300	18297535	4085	4085	4085	4085	0
258	20230720	160200	18297535	4085	4085	4085	4085	0
259	20230720	160100	18297535	4085	4085	4085	4085	0
260	20230720	160000	18297535	4085	4085	4085	4085	0
261	20230720	155900	18297535	4085	4085	4085	4085	0
262	20230720	155800	18297535	4085	4085	4085	4085	0
263	20230720	155700	18297535	4085	4085	4085	4085	0
264	20230720	155600	18297535	4085	4085	4085	4085	0
265	20230720	155500	18297535	4085	4085	4085	4085	0
266	20230720	155400	18297535	4085	4085	4085	4085	0
267	20230720	155300	18297535	4085	4085	4085	4085	0
268	20230720	155200	18297535	4085	4085	4085	4085	0
269	20230720	155100	18297535	4085	4085	4085	4085	0
270	20230720	155000	18297535	4085	4085	4085	4085	0
271	20230720	154900	18297535	4085	4085	4085	4085	0
272	20230720	154800	18297535	4085	4085	4085	4085	1
273	20230720	154700	18297535	4085	4085	4085	4085	0
274	20230720	154600	18297535	4085	4085	4085	4085	0
275	20230720	154500	18297535	4085	4085	4085	4085	0
276	20230720	154400	18297535	4085	4085	4085	4085	0
277	20230720	154300	18297535	4085	4085	4085	4085	0
278	20230720	154200	18297535	4085	4085	4085	4085	0
279	20230720	154100	18297535	4085	4085	4085	4085	0
280	20230720	154000	18297535	4085	4085	4085	4085	0
281	20230720	153900	18297535	4085	4085	4085	4085	0
282	20230720	153800	18297535	4085	4085	4085	4085	0
283	20230720	153700	18297535	4085	4085	4085	4085	0
284	20230720	153600	18297535	4085	4085	4085	4085	0
285	20230720	153500	18297535	4085	4085	4085	4085	0
286	20230720	153400	18297535	4085	4085	4085	4085	0
287	20230720	153300	18297535	4085	4085	4085	4085	0
288	20230720	153200	18297535	4085	4085	4085	4085	0
289	20230720	153100	18297535	4085	4085	4085	4085	0
290	20230720	153000	18297535	4085	4085	4085	4085	1
291	20230720	152900	18293450	4085	4085	4085	4085	0
292	20230720	152800	18293450	4085	4085	4085	4085	0
293	20230720	152700	18293450	4085	4085	4085	4085	0
294	20230720	152600	18293450	4085	4085	4085	4085	0
295	20230720	152500	18293450	4085	4085	4085	4085	0
296	20230720	152400	18293450	4085	4085	4085	4085	0
297	20230720	152300	18293450	4085	4085	4085	4085	0
298	20230720	152200	18293450	4085	4085	4085	4085	0
299	20230720	152100	18293450	4085	4085	4085	4085	0
300	20230720	152000	18293450	4085	4085	4085	4085	0
301	20230720	151900	18293450	4085	4085	4085	4085	7
302	20230720	151800	18264855	4095	4095	4095	4095	0
303	20230720	151700	18264855	4095	4095	4095	4095	0
304	20230720	151600	18264855	4095	4095	4095	4095	0
305	20230720	151500	18264855	4095	4095	4095	4095	0
306	20230720	151400	18264855	4095	4095	4095	4095	0
307	20230720	151300	18264855	4095	4095	4095	4095	0
308	20230720	151200	18264855	4095	4095	4095	4095	0
309	20230720	151100	18264855	4095	4095	4095	4095	0
310	20230720	151000	18264855	4095	4095	4095	4095	0
311	20230720	150900	18264855	4095	4095	4095	4095	0
312	20230720	150800	18264855	4095	4095	4095	4095	4
313	20230720	150700	18248475	4095	4095	4095	4095	0
314	20230720	150600	18248475	4095	4095	4095	4095	0
315	20230720	150500	18248475	4095	4095	4095	4095	0
316	20230720	150400	18248475	4095	4095	4095	4095	0
317	20230720	150300	18248475	4095	4095	4095	4095	0
318	20230720	150200	18248475	4095	4095	4095	4095	0
319	20230720	150100	18248475	4095	4095	4095	4095	0
320	20230720	150000	18248475	4095	4095	4095	4095	0
321	20230720	145900	18248475	4095	4095	4095	4095	0
322	20230720	145800	18248475	4095	4095	4095	4095	0
323	20230720	145700	18248475	4095	4095	4095	4095	0
324	20230720	145600	18248475	4095	4095	4095	4095	0
325	20230720	145500	18248475	4095	4095	4095	4095	0
326	20230720	145400	18248475	4095	4095	4095	4095	0
327	20230720	145300	18248475	4095	4095	4095	4095	0
328	20230720	145200	18248475	4095	4095	4095	4095	0
329	20230720	145100	18248475	4095	4095	4095	4095	0
330	20230720	145000	18248475	4095	4095	4095	4095	0
331	20230720	144900	18248475	4095	4095	4095	4095	0
332	20230720	144800	18248475	4095	4095	4095	4095	0
333	20230720	144700	18248475	4095	4095	4095	4095	0
334	20230720	144600	18248475	4095	4095	4095	4095	0
335	20230720	144500	18248475	4095	4095	4095	4095	0
336	20230720	144400	18248475	4095	4095	4095	4095	0
337	20230720	144300	18248475	4095	4095	4095	4095	0
338	20230720	144200	18248475	4095	4095	4095	4095	0
339	20230720	144100	18248475	4095	4095	4095	4095	0
340	20230720	144000	18248475	4095	4095	4095	4095	0
341	20230720	143900	18248475	4095	4095	4095	4095	1
342	20230720	143800	18244380	3960	3960	3960	3960	0
343	20230720	143700	18244380	3960	3960	3960	3960	0
344	20230720	143600	18244380	3960	3960	3960	3960	0
345	20230720	143500	18244380	3960	3960	3960	3960	0
346	20230720	143400	18244380	3960	3960	3960	3960	0
347	20230720	143300	18244380	3960	3960	3960	3960	0
348	20230720	143200	18244380	3960	3960	3960	3960	0
349	20230720	143100	18244380	3960	3960	3960	3960	0
350	20230720	143000	18244380	3960	3960	3960	3960	1
351	20230720	142900	18240420	4095	4095	4095	4095	0
352	20230720	142800	18240420	4095	4095	4095	4095	0
353	20230720	142700	18240420	4095	4095	4095	4095	0
354	20230720	142600	18240420	4095	4095	4095	4095	0
355	20230720	142500	18240420	4095	4095	4095	4095	0
356	20230720	142400	18240420	4095	4095	4095	4095	0
357	20230720	142300	18240420	4095	4095	4095	4095	0
358	20230720	142200	18240420	4095	4095	4095	4095	0
359	20230720	142100	18240420	4095	4095	4095	4095	0
360	20230720	142000	18240420	4095	4095	4095	4095	0
361	20230720	141900	18240420	4095	4095	4095	4095	0
362	20230720	141800	18240420	4095	4095	4095	4095	0
363	20230720	141700	18240420	4095	4095	4095	4095	0
364	20230720	141600	18240420	4095	4095	4095	4095	0
365	20230720	141500	18240420	4095	4095	4095	4095	0
366	20230720	141400	18240420	4095	4095	4095	4095	0
367	20230720	141300	18240420	4095	4095	4095	4095	0
368	20230720	141200	18240420	4095	4095	4095	4095	94
369	20230720	141100	17855490	4095	4095	4095	4095	0
370	20230720	141000	17855490	4095	4095	4095	4095	0
371	20230720	140900	17855490	4095	4095	4095	4095	0
372	20230720	140800	17855490	4095	4095	4095	4095	0
373	20230720	140700	17855490	4095	4095	4095	4095	0
374	20230720	140600	17855490	4095	4095	4095	4095	0
375	20230720	140500	17855490	4095	4095	4095	4095	0
376	20230720	140400	17855490	4095	4095	4095	4095	0
377	20230720	140300	17855490	4095	4095	4095	4095	0
378	20230720	140200	17855490	4095	4095	4095	4095	0
379	20230720	140100	17855490	4095	4095	4095	4095	0
380	20230720	140000	17855490	4095	4095	4095	4095	0
381	20230720	135900	17855490	4095	4095	4095	4095	0
382	20230720	135800	17855490	4095	4095	4095	4095	0
383	20230720	135700	17855490	4095	4095	4095	4095	0
384	20230720	135600	17855490	4095	4095	4095	4095	0
385	20230720	135500	17855490	4095	4095	4095	4095	0
386	20230720	135400	17855490	4095	4095	4095	4095	0
387	20230720	135300	17855490	4095	4095	4095	4095	0
388	20230720	135200	17855490	4095	4095	4095	4095	0
389	20230720	135100	17855490	4095	4095	4095	4095	0
390	20230720	135000	17855490	4095	4095	4095	4095	0
391	20230720	134900	17855490	4095	4095	4095	4095	0
392	20230720	134800	17855490	4095	4095	4095	4095	0
393	20230720	134700	17855490	4095	4095	4095	4095	0
394	20230720	134600	17855490	4095	4095	4095	4095	0
395	20230720	134500	17855490	4095	4095	4095	4095	0
396	20230720	134400	17855490	4095	4095	4095	4095	0
397	20230720	134300	17855490	4095	4095	4095	4095	0
398	20230720	134200	17855490	4095	4095	4095	4095	0
399	20230720	134100	17855490	4095	4095	4095	4095	0
400	20230720	134000	17855490	4095	4095	4095	4095	0
401	20230720	133900	17855490	4095	4095	4095	4095	0
402	20230720	133800	17855490	4095	4095	4095	4095	0
403	20230720	133700	17855490	4095	4095	4095	4095	0
404	20230720	133600	17855490	4095	4095	4095	4095	0
405	20230720	133500	17855490	4095	4095	4095	4095	0
406	20230720	133400	17855490	4095	4095	4095	4095	0
407	20230720	133300	17855490	4095	4095	4095	4095	0
408	20230720	133200	17855490	4095	4095	4095	4095	0
409	20230720	133100	17855490	4095	4095	4095	4095	0
410	20230720	133000	17855490	4095	4095	4095	4095	0
411	20230720	132900	17855490	4095	4095	4095	4095	0
412	20230720	132800	17855490	4095	4095	4095	4095	0
413	20230720	132700	17855490	4095	4095	4095	4095	0
414	20230720	132600	17855490	4095	4095	4095	4095	0
415	20230720	132500	17855490	4095	4095	4095	4095	0
416	20230720	132400	17855490	4095	4095	4095	4095	0
417	20230720	132300	17855490	4095	4095	4095	4095	0
418	20230720	132200	17855490	4095	4095	4095	4095	0
419	20230720	132100	17855490	4095	4095	4095	4095	0
420	20230720	132000	17855490	4095	4095	4095	4095	0
421	20230720	131900	17855490	4095	4095	4095	4095	0
422	20230720	131800	17855490	4095	4095	4095	4095	0
423	20230720	131700	17855490	4095	4095	4095	4095	0
424	20230720	131600	17855490	4095	4095	4095	4095	0
425	20230720	131500	17855490	4095	4095	4095	4095	0
426	20230720	131400	17855490	4095	4095	4095	4095	0
427	20230720	131300	17855490	4095	4095	4095	4095	0
428	20230720	131200	17855490	4095	4095	4095	4095	0
429	20230720	131100	17855490	4095	4095	4095	4095	0
430	20230720	131000	17855490	4095	4095	4095	4095	0
431	20230720	130900	17855490	4095	4095	4095	4095	0
432	20230720	130800	17855490	4095	4095	4095	4095	0
433	20230720	130700	17855490	4095	4095	4095	4095	0
434	20230720	130600	17855490	4095	4095	4095	4095	0
435	20230720	130500	17855490	4095	4095	4095	4095	0
436	20230720	130400	17855490	4095	4095	4095	4095	0
437	20230720	130300	17855490	4095	4095	4095	4095	0
438	20230720	130200	17855490	4095	4095	4095	4095	0
439	20230720	130100	17855490	4095	4095	4095	4095	0
440	20230720	130000	17855490	4095	4095	4095	4095	0
441	20230720	125900	17855490	4095	4095	4095	4095	0
442	20230720	125800	17855490	4095	4095	4095	4095	0
443	20230720	125700	17855490	4095	4095	4095	4095	0
444	20230720	125600	17855490	4095	4095	4095	4095	30
445	20230720	125500	17732640	4095	4095	4095	4095	0
446	20230720	125400	17732640	4095	4095	4095	4095	0
447	20230720	125300	17732640	4095	4095	4095	4095	0
448	20230720	125200	17732640	4095	4095	4095	4095	0
449	20230720	125100	17732640	4095	4095	4095	4095	0
450	20230720	125000	17732640	4095	4095	4095	4095	0
451	20230720	124900	17732640	4095	4095	4095	4095	0
452	20230720	124800	17732640	4095	4095	4095	4095	0
453	20230720	124700	17732640	4095	4095	4095	4095	0
454	20230720	124600	17732640	4095	4095	4095	4095	0
455	20230720	124500	17732640	4095	4095	4095	4095	0
456	20230720	124400	17732640	4095	4095	4095	4095	0
457	20230720	124300	17732640	4095	4095	4095	4095	0
458	20230720	124200	17732640	4095	4095	4095	4095	0
459	20230720	124100	17732640	4095	4095	4095	4095	0
460	20230720	124000	17732640	4095	4095	4095	4095	0
461	20230720	123900	17732640	4095	4095	4095	4095	0
462	20230720	123800	17732640	4095	4095	4095	4095	0
463	20230720	123700	17732640	4095	4095	4095	4095	0
464	20230720	123600	17732640	4095	4095	4095	4095	0
465	20230720	123500	17732640	4095	4095	4095	4095	0
466	20230720	123400	17732640	4095	4095	4095	4095	0
467	20230720	123300	17732640	4095	4095	4095	4095	0
468	20230720	123200	17732640	4095	4095	4095	4095	0
469	20230720	123100	17732640	4095	4095	4095	4095	0
470	20230720	123000	17732640	4095	4095	4095	4095	2
471	20230720	122900	17724450	4095	4095	4095	4095	3
472	20230720	122800	17712165	4095	4095	4095	4095	97
473	20230720	122700	17314950	4095	4095	4095	4095	0
474	20230720	122600	17314950	4095	4095	4095	4095	0
475	20230720	122500	17314950	4095	4095	4095	4095	0
476	20230720	122400	17314950	4095	4095	4095	4095	0
477	20230720	122300	17314950	4095	3950	4095	3950	501
478	20230720	122200	15335855	3950	3950	3950	3950	0
479	20230720	122100	15335855	3950	3950	3950	3950	0
480	20230720	122000	15335855	3950	3950	3950	3950	0
481	20230720	121900	15335855	3950	3950	3950	3950	0
482	20230720	121800	15335855	3950	3995	3995	3950	630
483	20230720	121700	12841380	4000	4090	4090	4000	918
484	20230720	121600	9107090	4100	4100	4100	4100	0
485	20230720	121500	9107090	4100	4100	4100	4100	0
486	20230720	121400	9107090	4100	4100	4100	4100	0
487	20230720	121300	9107090	4100	4100	4100	4100	0
488	20230720	121200	9107090	4100	4100	4100	4100	0
489	20230720	121100	9107090	4100	4100	4100	4100	0
490	20230720	121000	9107090	4100	4100	4100	4100	0
491	20230720	120900	9107090	4100	4100	4100	4100	0
492	20230720	120800	9107090	4100	4100	4100	4100	0
493	20230720	120700	9107090	4100	4100	4100	4100	0
494	20230720	120600	9107090	4100	4100	4100	4100	0
495	20230720	120500	9107090	4100	4100	4100	4100	0
496	20230720	120400	9107090	4100	4100	4100	4100	0
497	20230720	120300	9107090	4100	4100	4100	4100	0
498	20230720	120200	9107090	4100	4100	4100	4100	0
499	20230720	120100	9107090	4100	4100	4100	4100	0
500	20230720	120000	9107090	4100	4100	4100	4100	0
501	20230720	115900	9107090	4100	4100	4100	4100	0
502	20230720	115800	9107090	4100	4100	4100	4100	0
503	20230720	115700	9107090	4100	4100	4100	4100	0
504	20230720	115600	9107090	4100	4100	4100	4100	0
505	20230720	115500	9107090	4100	4100	4100	4100	0
506	20230720	115400	9107090	4100	4100	4100	4100	0
507	20230720	115300	9107090	4100	4100	4100	4100	0
508	20230720	115200	9107090	4100	4100	4100	4100	15
509	20230720	115100	9045590	4100	4100	4100	4100	0
510	20230720	115000	9045590	4100	4100	4100	4100	0
511	20230720	114900	9045590	4100	4100	4100	4100	0
512	20230720	114800	9045590	4100	4100	4100	4100	0
513	20230720	114700	9045590	4100	4100	4100	4100	0
514	20230720	114600	9045590	4100	4100	4100	4100	0
515	20230720	114500	9045590	4100	4100	4100	4100	0
516	20230720	114400	9045590	4100	4100	4100	4100	0
517	20230720	114300	9045590	4100	4100	4100	4100	0
518	20230720	114200	9045590	4100	4100	4100	4100	0
519	20230720	114100	9045590	4100	4100	4100	4100	0
520	20230720	114000	9045590	4100	4100	4100	4100	0
521	20230720	113900	9045590	4100	4100	4100	4100	0
522	20230720	113800	9045590	4100	4100	4100	4100	0
523	20230720	113700	9045590	4100	4100	4100	4100	0
524	20230720	113600	9045590	4100	4100	4100	4100	0
525	20230720	113500	9045590	4100	4100	4100	4100	0
526	20230720	113400	9045590	4100	4100	4100	4100	0
527	20230720	113300	9045590	4100	4100	4100	4100	0
528	20230720	113200	9045590	4100	4100	4100	4100	0
529	20230720	113100	9045590	4100	4100	4100	4100	0
530	20230720	113000	9045590	4100	4100	4100	4100	0
531	20230720	112900	9045590	4100	4100	4100	4100	0
532	20230720	112800	9045590	4100	4100	4100	4100	0
533	20230720	112700	9045590	4100	4100	4100	4100	0
534	20230720	112600	9045590	4100	4100	4100	4100	0
535	20230720	112500	9045590	4100	4100	4100	4100	0
536	20230720	112400	9045590	4100	4100	4100	4100	0
537	20230720	112300	9045590	4100	4100	4100	4100	0
538	20230720	112200	9045590	4100	4100	4100	4100	0
539	20230720	112100	9045590	4100	4100	4100	4100	0
540	20230720	112000	9045590	4100	4100	4100	4100	0
541	20230720	111900	9045590	4100	4100	4100	4100	0
542	20230720	111800	9045590	4100	4100	4100	4100	0
543	20230720	111700	9045590	4100	4100	4100	4100	0
544	20230720	111600	9045590	4100	4100	4100	4100	0
545	20230720	111500	9045590	4100	4100	4100	4100	0
546	20230720	111400	9045590	4100	4100	4100	4100	0
547	20230720	111300	9045590	4100	4100	4100	4100	0
548	20230720	111200	9045590	4100	4100	4100	4100	0
549	20230720	111100	9045590	4100	4100	4100	4100	0
550	20230720	111000	9045590	4100	4100	4100	4100	0
551	20230720	110900	9045590	4100	4100	4100	4100	0
552	20230720	110800	9045590	4100	4100	4100	4100	0
553	20230720	110700	9045590	4100	4100	4100	4100	0
554	20230720	110600	9045590	4100	4100	4100	4100	0
555	20230720	110500	9045590	4100	4100	4100	4100	0
556	20230720	110400	9045590	4100	4100	4100	4100	0
557	20230720	110300	9045590	4100	4100	4100	4100	0
558	20230720	110200	9045590	4100	4100	4100	4100	0
559	20230720	110100	9045590	4100	4100	4100	4100	1
560	20230720	110000	9041490	4100	4100	4100	4100	0
561	20230720	105900	9041490	4100	4100	4100	4100	0
562	20230720	105800	9041490	4100	4100	4100	4100	0
563	20230720	105700	9041490	4100	4100	4100	4100	0
564	20230720	105600	9041490	4100	4100	4100	4100	0
565	20230720	105500	9041490	4100	4100	4100	4100	0
566	20230720	105400	9041490	4100	4100	4100	4100	0
567	20230720	105300	9041490	4100	4100	4100	4100	0
568	20230720	105200	9041490	4100	4100	4100	4100	0
569	20230720	105100	9041490	4100	4100	4100	4100	0
570	20230720	105000	9041490	4100	4100	4100	4100	0
571	20230720	104900	9041490	4100	4100	4100	4100	0
572	20230720	104800	9041490	4100	4100	4100	4100	0
573	20230720	104700	9041490	4100	4100	4100	4100	500
574	20230720	104600	6991490	4100	4100	4100	4100	0
575	20230720	104500	6991490	4100	4100	4100	4100	0
576	20230720	104400	6991490	4100	4100	4100	4100	0
577	20230720	104300	6991490	4100	4100	4100	4100	0
578	20230720	104200	6991490	4100	4100	4100	4100	0
579	20230720	104100	6991490	4100	4100	4100	4100	0
580	20230720	104000	6991490	4100	4100	4100	4100	0
581	20230720	103900	6991490	4100	4100	4100	4100	0
582	20230720	103800	6991490	4100	4100	4100	4100	0
583	20230720	103700	6991490	4100	4100	4100	4100	0
584	20230720	103600	6991490	4100	4100	4100	4100	0
585	20230720	103500	6991490	4100	4100	4100	4100	0
586	20230720	103400	6991490	4100	4100	4100	4100	0
587	20230720	103300	6991490	4100	4100	4100	4100	0
588	20230720	103200	6991490	4100	4100	4100	4100	0
589	20230720	103100	6991490	4100	4100	4100	4100	0
590	20230720	103000	6991490	4100	4100	4100	4100	0
591	20230720	102900	6991490	4100	4100	4100	4100	0
592	20230720	102800	6991490	4100	4100	4100	4100	0
593	20230720	102700	6991490	4100	4100	4100	4100	0
594	20230720	102600	6991490	4100	4100	4100	4100	0
595	20230720	102500	6991490	4100	4100	4100	4100	0
596	20230720	102400	6991490	4100	4100	4100	4100	0
597	20230720	102300	6991490	4100	4100	4100	4100	0
598	20230720	102200	6991490	4100	4100	4100	4100	0
599	20230720	102100	6991490	4100	4100	4100	4100	0
600	20230720	102000	6991490	4100	4100	4100	4100	0
601	20230720	101900	6991490	4100	4100	4100	4100	0
602	20230720	101800	6991490	4100	4100	4100	4100	0
603	20230720	101700	6991490	4100	4100	4100	4100	0
604	20230720	101600	6991490	4100	4100	4100	4100	0
605	20230720	101500	6991490	4100	4100	4100	4100	0
606	20230720	101400	6991490	4100	4100	4100	4100	0
607	20230720	101300	6991490	4100	4100	4100	4100	0
608	20230720	101200	6991490	4100	4100	4100	4100	0
609	20230720	101100	6991490	4100	4100	4100	4100	0
610	20230720	101000	6991490	4100	4100	4100	4100	0
611	20230720	100900	6991490	4100	4100	4100	4100	0
612	20230720	100800	6991490	4100	4100	4100	4100	0
613	20230720	100700	6991490	4100	4100	4100	4100	0
614	20230720	100600	6991490	4100	4100	4100	4100	0
615	20230720	100500	6991490	4100	4100	4100	4100	0
616	20230720	100400	6991490	4100	4100	4100	4100	0
617	20230720	100300	6991490	4100	4100	4100	4100	0
618	20230720	100200	6991490	4100	4100	4100	4100	0
619	20230720	100100	6991490	4100	4100	4100	4100	0
620	20230720	100000	6991490	4100	4100	4100	4100	0
621	20230720	095900	6991490	4100	4100	4100	4100	0
622	20230720	095800	6991490	4100	4100	4100	4100	0
623	20230720	095700	6991490	4100	4100	4100	4100	0
624	20230720	095600	6991490	4100	4100	4100	4100	0
625	20230720	095500	6991490	4100	4100	4100	4100	0
626	20230720	095400	6991490	4100	4100	4100	4100	0
627	20230720	095300	6991490	4100	4100	4100	4100	0
628	20230720	095200	6991490	4100	4100	4100	4100	0
629	20230720	095100	6991490	4100	4100	4100	4100	0
630	20230720	095000	6991490	4100	4100	4100	4100	0
631	20230720	094900	6991490	4100	4100	4100	4100	0
632	20230720	094800	6991490	4100	4100	4100	4100	0
633	20230720	094700	6991490	4100	4100	4100	4100	0
634	20230720	094600	6991490	4100	4100	4100	4100	0
635	20230720	094500	6991490	4100	4100	4100	4100	0
636	20230720	094400	6991490	4100	4100	4100	4100	0
637	20230720	094300	6991490	4100	4100	4100	4100	65
638	20230720	094200	6724990	4150	4150	4150	4150	1
639	20230720	094100	6720840	4085	4085	4085	4085	0
640	20230720	094000	6720840	4085	4085	4085	4085	0
641	20230720	093900	6720840	4085	4085	4085	4085	0
642	20230720	093800	6720840	4085	4085	4085	4085	0
643	20230720	093700	6720840	4085	4085	4085	4085	0
644	20230720	093600	6720840	4085	4085	4085	4085	0
645	20230720	093500	6720840	4085	4085	4085	4085	0
646	20230720	093400	6720840	4085	4085	4085	4085	0
647	20230720	093300	6720840	4085	4080	4085	4080	15
648	20230720	093200	6659600	4080	4080	4080	4080	0
649	20230720	093100	6659600	4080	4080	4080	4080	0
650	20230720	093000	6659600	4080	4080	4080	4080	0
651	20230720	092900	6659600	4080	4080	4080	4080	0
652	20230720	092800	6659600	4080	4080	4080	4080	0
653	20230720	092700	6659600	4080	4080	4080	4080	0
654	20230720	092600	6659600	4080	4080	4080	4080	800
655	20230720	092500	3395600	4080	4080	4080	4080	0
656	20230720	092400	3395600	4080	4085	4085	4080	600
657	20230720	092300	946415	4085	4085	4085	4085	0
658	20230720	092200	946415	4085	4085	4085	4085	24
659	20230720	092100	848375	4080	4080	4080	4080	0
660	20230720	092000	848375	4080	4080	4080	4080	0
661	20230720	091900	848375	4080	4080	4080	4080	0
662	20230720	091800	848375	4080	4080	4080	4080	0
663	20230720	091700	848375	4080	4080	4080	4080	0
664	20230720	091600	848375	4080	4080	4080	4080	0
665	20230720	091500	848375	4080	4080	4080	4080	0
666	20230720	091400	848375	4080	4080	4080	4080	0
667	20230720	091300	848375	4080	4080	4080	4080	0
668	20230720	091200	848375	4080	4080	4080	4080	1
669	20230720	091100	844295	4200	4200	4200	4200	0
670	20230720	091000	844295	4200	4200	4200	4200	0
671	20230720	090900	844295	4200	4200	4200	4200	0
672	20230720	090800	844295	4200	4200	4200	4200	0
673	20230720	090700	844295	4200	4200	4200	4200	0
674	20230720	090600	844295	4200	4200	4200	4200	0
675	20230720	090500	844295	4200	4200	4200	4200	0
676	20230720	090400	844295	4200	4200	4200	4200	100
677	20230720	090300	424295	4295	4295	4295	4295	1
678	20230720	090200	420000	4200	4200	4200	4200	0
679	20230720	090100	420000	4200	4200	4200	4200	0
680	20230720	090000	420000	4200	4200	4200	4200	100