KissMeData/140520/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	195700	98882835	2980	2980	2980	2980	1014
3	20230721	195600	98882835	2980	2980	2980	2980	0
4	20230721	195500	98882835	2980	2980	2980	2980	0
5	20230721	195400	98882835	2980	2980	2980	2980	0
6	20230721	195300	98882835	2980	2980	2980	2980	0
7	20230721	195200	98882835	2980	2980	2980	2980	0
8	20230721	195100	98882835	2980	2980	2980	2980	0
9	20230721	195000	98882835	2980	2980	2980	2980	0
10	20230721	194900	98882835	2980	2980	2980	2980	0
11	20230721	194800	98882835	2980	2980	2980	2980	0
12	20230721	194700	98882835	2980	2980	2980	2980	0
13	20230721	194600	98882835	2980	2980	2980	2980	0
14	20230721	194500	98882835	2980	2980	2980	2980	0
15	20230721	194400	98882835	2980	2980	2980	2980	0
16	20230721	194300	98882835	2980	2980	2980	2980	0
17	20230721	194200	98882835	2980	2980	2980	2980	0
18	20230721	194100	98882835	2980	2980	2980	2980	0
19	20230721	194000	98882835	2980	2980	2980	2980	0
20	20230721	193900	98882835	2980	2980	2980	2980	0
21	20230721	193800	98882835	2980	2980	2980	2980	0
22	20230721	193700	98882835	2980	2980	2980	2980	0
23	20230721	193600	98882835	2980	2980	2980	2980	0
24	20230721	193500	98882835	2980	2980	2980	2980	0
25	20230721	193400	98882835	2980	2980	2980	2980	0
26	20230721	193300	98882835	2980	2980	2980	2980	0
27	20230721	193200	98882835	2980	2980	2980	2980	0
28	20230721	193100	98882835	2980	2980	2980	2980	0
29	20230721	193000	98882835	2980	2980	2980	2980	0
30	20230721	192900	98882835	2980	2980	2980	2980	0
31	20230721	192800	98882835	2980	2980	2980	2980	0
32	20230721	192700	98882835	2980	2980	2980	2980	1014
33	20230721	192600	98882835	2980	2980	2980	2980	0
34	20230721	192500	98882835	2980	2980	2980	2980	0
35	20230721	192400	98882835	2980	2980	2980	2980	0
36	20230721	192300	98882835	2980	2980	2980	2980	0
37	20230721	192200	98882835	2980	2980	2980	2980	0
38	20230721	192100	98882835	2980	2980	2980	2980	0
39	20230721	192000	98882835	2980	2980	2980	2980	0
40	20230721	191900	98882835	2980	2980	2980	2980	0
41	20230721	191800	98882835	2980	2980	2980	2980	0
42	20230721	191700	98882835	2980	2980	2980	2980	0
43	20230721	191600	98882835	2980	2980	2980	2980	0
44	20230721	191500	98882835	2980	2980	2980	2980	0
45	20230721	191400	98882835	2980	2980	2980	2980	0
46	20230721	191300	98882835	2980	2980	2980	2980	0
47	20230721	191200	98882835	2980	2980	2980	2980	0
48	20230721	191100	98882835	2980	2980	2980	2980	0
49	20230721	191000	98882835	2980	2980	2980	2980	0
50	20230721	190900	98882835	2980	2980	2980	2980	0
51	20230721	190800	98882835	2980	2980	2980	2980	0
52	20230721	190700	98882835	2980	2980	2980	2980	0
53	20230721	190600	98882835	2980	2980	2980	2980	0
54	20230721	190500	98882835	2980	2980	2980	2980	0
55	20230721	190400	98882835	2980	2980	2980	2980	0
56	20230721	190300	98882835	2980	2980	2980	2980	0
57	20230721	190200	98882835	2980	2980	2980	2980	0
58	20230721	190100	98882835	2980	2980	2980	2980	0
59	20230721	190000	98882835	2980	2980	2980	2980	0
60	20230721	185900	98882835	2980	2980	2980	2980	0
61	20230721	185800	98882835	2980	2980	2980	2980	0
62	20230721	185700	98882835	2980	2980	2980	2980	1014
63	20230721	185600	98882835	2980	2980	2980	2980	0
64	20230721	185500	98882835	2980	2980	2980	2980	0
65	20230721	185400	98882835	2980	2980	2980	2980	0
66	20230721	185300	98882835	2980	2980	2980	2980	0
67	20230721	185200	98882835	2980	2980	2980	2980	0
68	20230721	185100	98882835	2980	2980	2980	2980	0
69	20230721	185000	98882835	2980	2980	2980	2980	0
70	20230721	184900	98882835	2980	2980	2980	2980	0
71	20230721	184800	98882835	2980	2980	2980	2980	0
72	20230721	184700	98882835	2980	2980	2980	2980	0
73	20230721	184600	98882835	2980	2980	2980	2980	0
74	20230721	184500	98882835	2980	2980	2980	2980	0
75	20230721	184400	98882835	2980	2980	2980	2980	0
76	20230721	184300	98882835	2980	2980	2980	2980	0
77	20230721	184200	98882835	2980	2980	2980	2980	0
78	20230721	184100	98882835	2980	2980	2980	2980	0
79	20230721	184000	98882835	2980	2980	2980	2980	0
80	20230721	183900	98882835	2980	2980	2980	2980	0
81	20230721	183800	98882835	2980	2980	2980	2980	0
82	20230721	183700	98882835	2980	2980	2980	2980	0
83	20230721	183600	98882835	2980	2980	2980	2980	0
84	20230721	183500	98882835	2980	2980	2980	2980	0
85	20230721	183400	98882835	2980	2980	2980	2980	0
86	20230721	183300	98882835	2980	2980	2980	2980	0
87	20230721	183200	98882835	2980	2980	2980	2980	0
88	20230721	183100	98882835	2980	2980	2980	2980	0
89	20230721	183000	98882835	2980	2980	2980	2980	0
90	20230721	182900	98882835	2980	2980	2980	2980	0
91	20230721	182800	98882835	2980	2980	2980	2980	0
92	20230721	182700	98882835	2980	2980	2980	2980	1014
93	20230721	182600	98882835	2980	2980	2980	2980	0
94	20230721	182500	98882835	2980	2980	2980	2980	0
95	20230721	182400	98882835	2980	2980	2980	2980	0
96	20230721	182300	98882835	2980	2980	2980	2980	0
97	20230721	182200	98882835	2980	2980	2980	2980	0
98	20230721	182100	98882835	2980	2980	2980	2980	0
99	20230721	182000	98882835	2980	2980	2980	2980	0
100	20230721	181900	98882835	2980	2980	2980	2980	0
101	20230721	181800	98882835	2980	2980	2980	2980	0
102	20230721	181700	98882835	2980	2980	2980	2980	0
103	20230721	181600	98882835	2980	2980	2980	2980	0
104	20230721	181500	98882835	2980	2980	2980	2980	0
105	20230721	181400	98882835	2980	2980	2980	2980	0
106	20230721	181300	98882835	2980	2980	2980	2980	0
107	20230721	181200	98882835	2980	2980	2980	2980	0
108	20230721	181100	98882835	2980	2980	2980	2980	0
109	20230721	181000	98882835	2980	2980	2980	2980	0
110	20230721	180900	98882835	2980	2980	2980	2980	0
111	20230721	180800	98882835	2980	2980	2980	2980	0
112	20230721	180700	98882835	2980	2980	2980	2980	0
113	20230721	180600	98882835	2980	2980	2980	2980	0
114	20230721	180500	98882835	2980	2980	2980	2980	0
115	20230721	180400	98882835	2980	2980	2980	2980	0
116	20230721	180300	98882835	2980	2980	2980	2980	0
117	20230721	180200	98882835	2980	2980	2980	2980	0
118	20230721	180100	98882835	2980	2980	2980	2980	0
119	20230721	180000	98882835	2980	2980	2980	2980	0
120	20230721	175900	98882835	2980	2980	2980	2980	0
121	20230721	175800	98882835	2980	2980	2980	2980	0
122	20230721	175700	98882835	2980	2980	2980	2980	1014
123	20230721	175600	98882835	2980	2980	2980	2980	0
124	20230721	175500	98882835	2980	2980	2980	2980	0
125	20230721	175400	98882835	2980	2980	2980	2980	0
126	20230721	175300	98882835	2980	2980	2980	2980	0
127	20230721	175200	98882835	2980	2980	2980	2980	0
128	20230721	175100	98882835	2980	2980	2980	2980	0
129	20230721	175000	98882835	2980	2980	2980	2980	0
130	20230721	174900	98882835	2980	2980	2980	2980	0
131	20230721	174800	98882835	2980	2980	2980	2980	0
132	20230721	174700	98882835	2980	2980	2980	2980	0
133	20230721	174600	98882835	2980	2980	2980	2980	0
134	20230721	174500	98882835	2980	2980	2980	2980	0
135	20230721	174400	98882835	2980	2980	2980	2980	0
136	20230721	174300	98882835	2980	2980	2980	2980	0
137	20230721	174200	98882835	2980	2980	2980	2980	0
138	20230721	174100	98882835	2980	2980	2980	2980	0
139	20230721	174000	98882835	2980	2980	2980	2980	0
140	20230721	173900	98882835	2980	2980	2980	2980	0
141	20230721	173800	98882835	2980	2980	2980	2980	0
142	20230721	173700	98882835	2980	2980	2980	2980	0
143	20230721	173600	98882835	2980	2980	2980	2980	0
144	20230721	173500	98882835	2980	2980	2980	2980	0
145	20230721	173400	98882835	2980	2980	2980	2980	0
146	20230721	173300	98882835	2980	2980	2980	2980	0
147	20230721	173200	98882835	2980	2980	2980	2980	0
148	20230721	173100	98882835	2980	2980	2980	2980	0
149	20230721	173000	98882835	2980	2980	2980	2980	0
150	20230721	172900	98882835	2980	2980	2980	2980	0
151	20230721	172800	98882835	2980	2980	2980	2980	0
152	20230721	172700	98882835	2980	2980	2980	2980	1014
153	20230721	172600	98882835	2980	2980	2980	2980	0
154	20230721	172500	98882835	2980	2980	2980	2980	0
155	20230721	172400	98882835	2980	2980	2980	2980	0
156	20230721	172300	98882835	2980	2980	2980	2980	0
157	20230721	172200	98882835	2980	2980	2980	2980	0
158	20230721	172100	98882835	2980	2980	2980	2980	0
159	20230721	172000	98882835	2980	2980	2980	2980	0
160	20230721	171900	98882835	2980	2980	2980	2980	0
161	20230721	171800	98882835	2980	2980	2980	2980	0
162	20230721	171700	98882835	2980	2980	2980	2980	0
163	20230721	171600	98882835	2980	2980	2980	2980	0
164	20230721	171500	98882835	2980	2980	2980	2980	0
165	20230721	171400	98882835	2980	2980	2980	2980	0
166	20230721	171300	98882835	2980	2980	2980	2980	0
167	20230721	171200	98882835	2980	2980	2980	2980	0
168	20230721	171100	98882835	2980	2980	2980	2980	0
169	20230721	171000	98882835	2980	2980	2980	2980	0
170	20230721	170900	98882835	2980	2980	2980	2980	0
171	20230721	170800	98882835	2980	2980	2980	2980	0
172	20230721	170700	98882835	2980	2980	2980	2980	0
173	20230721	170600	98882835	2980	2980	2980	2980	0
174	20230721	170500	98882835	2980	2980	2980	2980	0
175	20230721	170400	98882835	2980	2980	2980	2980	0
176	20230721	170300	98882835	2980	2980	2980	2980	0
177	20230721	170200	98882835	2980	2980	2980	2980	0
178	20230721	170100	98882835	2980	2980	2980	2980	0
179	20230721	170000	98882835	2980	2980	2980	2980	0
180	20230721	165900	98882835	2980	2980	2980	2980	0
181	20230721	165800	98882835	2980	2980	2980	2980	0
182	20230721	165700	98882835	2980	2980	2980	2980	1014
183	20230721	165600	98882835	2980	2980	2980	2980	0
184	20230721	165500	98882835	2980	2980	2980	2980	0
185	20230721	165400	98882835	2980	2980	2980	2980	0
186	20230721	165300	98882835	2980	2980	2980	2980	0
187	20230721	165200	98882835	2980	2980	2980	2980	0
188	20230721	165100	98882835	2980	2980	2980	2980	0
189	20230721	165000	98882835	2980	2980	2980	2980	0
190	20230721	164900	98882835	2980	2980	2980	2980	0
191	20230721	164800	98882835	2980	2980	2980	2980	0
192	20230721	164700	98882835	2980	2980	2980	2980	0
193	20230721	164600	98882835	2980	2980	2980	2980	0
194	20230721	164500	98882835	2980	2980	2980	2980	0
195	20230721	164400	98882835	2980	2980	2980	2980	0
196	20230721	164300	98882835	2980	2980	2980	2980	0
197	20230721	164200	98882835	2980	2980	2980	2980	0
198	20230721	164100	98882835	2980	2980	2980	2980	0
199	20230721	164000	98882835	2980	2980	2980	2980	0
200	20230721	163900	98882835	2980	2980	2980	2980	0
201	20230721	163800	98882835	2980	2980	2980	2980	0
202	20230721	163700	98882835	2980	2980	2980	2980	0
203	20230721	163600	98882835	2980	2980	2980	2980	0
204	20230721	163500	98882835	2980	2980	2980	2980	0
205	20230721	163400	98882835	2980	2980	2980	2980	0
206	20230721	163300	98882835	2980	2980	2980	2980	0
207	20230721	163200	98882835	2980	2980	2980	2980	0
208	20230721	163100	98882835	2980	2980	2980	2980	0
209	20230721	163000	98882835	2980	2980	2980	2980	0
210	20230721	162900	98882835	2980	2980	2980	2980	0
211	20230721	162800	98882835	2980	2980	2980	2980	0
212	20230721	162700	98882835	2980	2980	2980	2980	1014
213	20230721	162600	98882835	2980	2980	2980	2980	0
214	20230721	162500	98882835	2980	2980	2980	2980	0
215	20230721	162400	98882835	2980	2980	2980	2980	0
216	20230721	162300	98882835	2980	2980	2980	2980	0
217	20230721	162200	98882835	2980	2980	2980	2980	0
218	20230721	162100	98882835	2980	2980	2980	2980	0
219	20230721	162000	98882835	2980	2980	2980	2980	0
220	20230721	161900	98882835	2980	2980	2980	2980	0
221	20230721	161800	98882835	2980	2980	2980	2980	0
222	20230721	161700	98882835	2980	2980	2980	2980	0
223	20230721	161600	98882835	2980	2980	2980	2980	0
224	20230721	161500	98882835	2980	2980	2980	2980	0
225	20230721	161400	98882835	2980	2980	2980	2980	0
226	20230721	161300	98882835	2980	2980	2980	2980	0
227	20230721	161200	98882835	2980	2980	2980	2980	0
228	20230721	161100	98882835	2980	2980	2980	2980	0
229	20230721	161000	98882835	2980	2980	2980	2980	0
230	20230721	160900	98882835	2980	2980	2980	2980	0
231	20230721	160800	98882835	2980	2980	2980	2980	0
232	20230721	160700	98882835	2980	2980	2980	2980	0
233	20230721	160600	98882835	2980	2980	2980	2980	0
234	20230721	160500	98882835	2980	2980	2980	2980	0
235	20230721	160400	98882835	2980	2980	2980	2980	0
236	20230721	160300	98882835	2980	2980	2980	2980	0
237	20230721	160200	98882835	2980	2980	2980	2980	0
238	20230721	160100	98882835	2980	2980	2980	2980	0
239	20230721	160000	98882835	2980	2980	2980	2980	0
240	20230721	155900	98882835	2980	2980	2980	2980	0
241	20230721	155800	98882835	2980	2980	2980	2980	0
242	20230721	155700	98882835	2980	2980	2980	2980	1014
243	20230721	155600	98882835	2980	2980	2980	2980	0
244	20230721	155500	98882835	2980	2980	2980	2980	0
245	20230721	155400	98882835	2980	2980	2980	2980	0
246	20230721	155300	98882835	2980	2980	2980	2980	0
247	20230721	155200	98882835	2980	2980	2980	2980	0
248	20230721	155100	98882835	2980	2980	2980	2980	0
249	20230721	155000	98882835	2980	2980	2980	2980	0
250	20230721	154900	98882835	2980	2980	2980	2980	0
251	20230721	154800	98882835	2980	2980	2980	2980	0
252	20230721	154700	98882835	2980	2980	2980	2980	0
253	20230721	154600	98882835	2980	2980	2980	2980	0
254	20230721	154500	98882835	2980	2980	2980	2980	0
255	20230721	154400	98882835	2980	2980	2980	2980	0
256	20230721	154300	98882835	2980	2980	2980	2980	0
257	20230721	154200	98882835	2980	2980	2980	2980	0
258	20230721	154100	98882835	2980	2980	2980	2980	0
259	20230721	154000	98882835	2980	2980	2980	2980	0
260	20230721	153900	98882835	2980	2980	2980	2980	0
261	20230721	153800	98882835	2980	2980	2980	2980	0
262	20230721	153700	98882835	2980	2980	2980	2980	0
263	20230721	153600	98882835	2980	2980	2980	2980	0
264	20230721	153500	98882835	2980	2980	2980	2980	0
265	20230721	153400	98882835	2980	2980	2980	2980	0
266	20230721	153300	98882835	2980	2980	2980	2980	0
267	20230721	153200	98882835	2980	2980	2980	2980	0
268	20230721	153100	98882835	2980	2980	2980	2980	0
269	20230721	153000	98882835	2980	2980	2980	2980	1014
270	20230721	152900	95861115	2980	2980	2980	2980	0
271	20230721	152800	95861115	2980	2980	2980	2980	0
272	20230721	152700	95861115	2980	2980	2980	2980	0
273	20230721	152600	95861115	2980	2980	2980	2980	0
274	20230721	152500	95861115	2980	2980	2980	2980	0
275	20230721	152400	95861115	2980	2980	2980	2980	0
276	20230721	152300	95861115	2980	2980	2980	2980	0
277	20230721	152200	95861115	2980	2980	2980	2980	0
278	20230721	152100	95861115	2980	2980	2980	2980	0
279	20230721	152000	95861115	2980	2980	2980	2980	0
280	20230721	151900	95861115	2980	2980	2980	2980	237
281	20230721	151800	95154855	2980	2980	2980	2980	412
282	20230721	151700	93927095	2960	2980	2980	2960	1856
283	20230721	151600	88399615	2965	2965	2965	2965	0
284	20230721	151500	88399615	2965	2965	2965	2965	1000
285	20230721	151400	85434615	2980	2980	2980	2980	4
286	20230721	151300	85422695	2980	2980	2980	2980	13
287	20230721	151200	85383955	2980	2980	2980	2980	0
288	20230721	151100	85383955	2980	2980	2980	2980	0
289	20230721	151000	85383955	2980	2965	2980	2955	91
290	20230721	150900	85114505	2970	2970	2970	2970	1000
291	20230721	150800	82144505	2980	2980	2980	2980	0
292	20230721	150700	82144505	2980	2980	2980	2980	0
293	20230721	150600	82144505	2980	2980	2980	2980	0
294	20230721	150500	82144505	2980	2980	2980	2980	167
295	20230721	150400	81646845	2990	2990	2990	2990	0
296	20230721	150300	81646845	2990	2990	2990	2990	0
297	20230721	150200	81646845	2990	2990	2990	2990	0
298	20230721	150100	81646845	2990	2985	2990	2985	1231
299	20230721	150000	77971305	2985	2970	2985	2970	1910
300	20230721	145900	72279040	2955	2970	2970	2955	516
301	20230721	145800	70753645	2970	2970	2970	2970	0
302	20230721	145700	70753645	2970	2970	2970	2970	60
303	20230721	145600	70575445	2970	2970	2970	2970	30
304	20230721	145500	70486345	2985	2985	2985	2985	0
305	20230721	145400	70486345	2985	2985	2985	2985	0
306	20230721	145300	70486345	2985	2985	2985	2985	0
307	20230721	145200	70486345	2985	2965	2985	2965	500
308	20230721	145100	68995630	2965	2965	2965	2965	1
309	20230721	145000	68992665	2965	2965	2965	2965	0
310	20230721	144900	68992665	2965	2965	2965	2965	0
311	20230721	144800	68992665	2965	2965	2965	2965	3
312	20230721	144700	68983770	2970	2975	2975	2970	1002
313	20230721	144600	66002825	2970	2970	2970	2970	0
314	20230721	144500	66002825	2970	2970	2970	2970	0
315	20230721	144400	66002825	2970	2970	2970	2970	0
316	20230721	144300	66002825	2970	2970	2970	2970	0
317	20230721	144200	66002825	2970	2970	2970	2970	0
318	20230721	144100	66002825	2970	2970	2970	2970	0
319	20230721	144000	66002825	2970	2970	2970	2970	990
320	20230721	143900	63062525	2960	2960	2960	2960	0
321	20230721	143800	63062525	2960	2960	2960	2960	0
322	20230721	143700	63062525	2960	2960	2960	2960	10
323	20230721	143600	63032925	2950	2950	2950	2950	0
324	20230721	143500	63032925	2950	2950	2950	2950	0
325	20230721	143400	63032925	2950	2950	2950	2950	0
326	20230721	143300	63032925	2950	2950	2950	2950	0
327	20230721	143200	63032925	2950	2950	2950	2950	0
328	20230721	143100	63032925	2950	2950	2950	2950	0
329	20230721	143000	63032925	2950	2950	2950	2950	0
330	20230721	142900	63032925	2950	2950	2950	2950	0
331	20230721	142800	63032925	2950	2950	2950	2950	0
332	20230721	142700	63032925	2950	2950	2950	2950	0
333	20230721	142600	63032925	2950	2950	2950	2950	34
334	20230721	142500	62932625	2970	2970	2970	2970	1
335	20230721	142400	62929655	2960	2960	2960	2960	0
336	20230721	142300	62929655	2960	2960	2960	2960	0
337	20230721	142200	62929655	2960	2960	2960	2960	0
338	20230721	142100	62929655	2960	2960	2960	2960	663
339	20230721	142000	60967175	2960	2960	2960	2960	0
340	20230721	141900	60967175	2960	2960	2960	2960	0
341	20230721	141800	60967175	2960	2950	2960	2950	130
342	20230721	141700	60583665	2955	2955	2955	2955	0
343	20230721	141600	60583665	2955	2955	2955	2955	280
344	20230721	141500	59756265	2955	2955	2955	2955	0
345	20230721	141400	59756265	2955	2955	2955	2955	542
346	20230721	141300	58154655	2950	2950	2950	2950	0
347	20230721	141200	58154655	2950	2950	2950	2950	0
348	20230721	141100	58154655	2950	2950	2950	2950	0
349	20230721	141000	58154655	2950	2950	2950	2950	0
350	20230721	140900	58154655	2950	2950	2950	2950	0
351	20230721	140800	58154655	2950	2950	2950	2950	0
352	20230721	140700	58154655	2950	2950	2950	2950	0
353	20230721	140600	58154655	2950	2950	2950	2950	0
354	20230721	140500	58154655	2950	2950	2950	2950	0
355	20230721	140400	58154655	2950	2950	2950	2950	0
356	20230721	140300	58154655	2950	2950	2950	2950	0
357	20230721	140200	58154655	2950	2950	2950	2950	0
358	20230721	140100	58154655	2950	2950	2950	2950	0
359	20230721	140000	58154655	2950	2950	2950	2950	0
360	20230721	135900	58154655	2950	2950	2950	2950	0
361	20230721	135800	58154655	2950	2950	2950	2950	0
362	20230721	135700	58154655	2950	2950	2950	2950	0
363	20230721	135600	58154655	2950	2960	2960	2950	140
364	20230721	135500	57741255	2955	2955	2955	2955	0
365	20230721	135400	57741255	2955	2955	2955	2955	0
366	20230721	135300	57741255	2955	2955	2955	2955	0
367	20230721	135200	57741255	2955	2955	2955	2955	67
368	20230721	135100	57543270	2960	2960	2960	2960	0
369	20230721	135000	57543270	2960	2960	2960	2960	2
370	20230721	134900	57537350	2960	2960	2960	2960	0
371	20230721	134800	57537350	2960	2960	2960	2960	0
372	20230721	134700	57537350	2960	2960	2960	2960	0
373	20230721	134600	57537350	2960	2960	2960	2960	0
374	20230721	134500	57537350	2960	2960	2960	2960	101
375	20230721	134400	57238390	2950	2950	2950	2950	0
376	20230721	134300	57238390	2950	2950	2950	2950	0
377	20230721	134200	57238390	2950	2950	2950	2950	0
378	20230721	134100	57238390	2950	2950	2950	2950	0
379	20230721	134000	57238390	2950	2950	2950	2950	0
380	20230721	133900	57238390	2950	2950	2950	2950	0
381	20230721	133800	57238390	2950	2950	2950	2950	0
382	20230721	133700	57238390	2950	2950	2950	2950	0
383	20230721	133600	57238390	2950	2955	2955	2950	1733
384	20230721	133500	52119420	2955	2955	2955	2955	384
385	20230721	133400	50984700	2955	2955	2955	2955	0
386	20230721	133300	50984700	2955	2955	2955	2955	0
387	20230721	133200	50984700	2955	2955	2955	2955	0
388	20230721	133100	50984700	2955	2955	2955	2955	0
389	20230721	133000	50984700	2955	2955	2955	2955	0
390	20230721	132900	50984700	2955	2955	2955	2955	0
391	20230721	132800	50984700	2955	2955	2955	2955	0
392	20230721	132700	50984700	2955	2955	2955	2955	0
393	20230721	132600	50984700	2955	2955	2955	2955	0
394	20230721	132500	50984700	2955	2955	2955	2955	0
395	20230721	132400	50984700	2955	2955	2955	2955	0
396	20230721	132300	50984700	2955	2955	2955	2955	735
397	20230721	132200	48812775	2955	2955	2955	2955	0
398	20230721	132100	48812775	2955	2955	2955	2955	0
399	20230721	132000	48812775	2955	2955	2955	2955	0
400	20230721	131900	48812775	2955	2955	2955	2955	0
401	20230721	131800	48812775	2955	2955	2955	2955	100
402	20230721	131700	48517275	2960	2960	2960	2960	5
403	20230721	131600	48502475	2960	2960	2960	2960	211
404	20230721	131500	47877915	2960	2960	2960	2960	0
405	20230721	131400	47877915	2960	2960	2960	2960	0
406	20230721	131300	47877915	2960	2960	2960	2960	0
407	20230721	131200	47877915	2960	2960	2960	2960	0
408	20230721	131100	47877915	2960	2960	2960	2960	0
409	20230721	131000	47877915	2960	2960	2960	2960	0
410	20230721	130900	47877915	2960	2960	2960	2960	0
411	20230721	130800	47877915	2960	2960	2960	2960	0
412	20230721	130700	47877915	2960	2960	2960	2960	0
413	20230721	130600	47877915	2960	2960	2960	2960	130
414	20230721	130500	47493115	2960	2960	2960	2960	1270
415	20230721	130400	43733915	2970	2970	2970	2970	0
416	20230721	130300	43733915	2970	2970	2970	2970	444
417	20230721	130200	42415235	2965	2965	2965	2965	0
418	20230721	130100	42415235	2965	2965	2965	2965	1
419	20230721	130000	42412270	2970	2965	2970	2960	51
420	20230721	125900	42261280	2970	2980	2980	2970	3
421	20230721	125800	42252355	2970	2970	2970	2970	0
422	20230721	125700	42252355	2970	2970	2970	2965	745
423	20230721	125600	40039715	2970	2970	2970	2970	0
424	20230721	125500	40039715	2970	2970	2970	2970	0
425	20230721	125400	40039715	2970	2970	2970	2970	0
426	20230721	125300	40039715	2970	2970	2970	2970	1
427	20230721	125200	40036745	2965	2965	2970	2965	64
428	20230721	125100	39846975	2965	2965	2965	2965	0
429	20230721	125000	39846975	2965	2965	2965	2965	1002
430	20230721	124900	36876045	2970	2970	2970	2970	0
431	20230721	124800	36876045	2970	2970	2970	2970	0
432	20230721	124700	36876045	2970	2970	2970	2970	0
433	20230721	124600	36876045	2970	2970	2970	2970	0
434	20230721	124500	36876045	2970	2970	2970	2970	0
435	20230721	124400	36876045	2970	2970	2970	2970	0
436	20230721	124300	36876045	2970	2970	2970	2970	30
437	20230721	124200	36786945	2970	2970	2970	2970	0
438	20230721	124100	36786945	2970	2970	2970	2970	0
439	20230721	124000	36786945	2970	2970	2970	2970	1
440	20230721	123900	36783975	2970	2970	2970	2970	1
441	20230721	123800	36781005	2975	2980	2980	2975	3
442	20230721	123700	36772070	2985	2985	2985	2985	0
443	20230721	123600	36772070	2985	2985	2985	2985	0
444	20230721	123500	36772070	2985	2985	2985	2985	0
445	20230721	123400	36772070	2985	2985	2985	2985	0
446	20230721	123300	36772070	2985	2985	2985	2985	0
447	20230721	123200	36772070	2985	2985	2985	2985	0
448	20230721	123100	36772070	2985	2985	2985	2985	0
449	20230721	123000	36772070	2985	2985	2985	2985	0
450	20230721	122900	36772070	2985	2985	2985	2985	0
451	20230721	122800	36772070	2985	2985	2985	2985	0
452	20230721	122700	36772070	2985	2985	2985	2985	0
453	20230721	122600	36772070	2985	2985	2985	2985	0
454	20230721	122500	36772070	2985	2985	2985	2985	0
455	20230721	122400	36772070	2985	2985	2985	2985	0
456	20230721	122300	36772070	2985	2985	2985	2985	0
457	20230721	122200	36772070	2985	2985	2985	2985	0
458	20230721	122100	36772070	2985	2985	2985	2985	0
459	20230721	122000	36772070	2985	2985	2985	2985	0
460	20230721	121900	36772070	2985	2985	2985	2985	0
461	20230721	121800	36772070	2985	2985	2985	2985	1
462	20230721	121700	36769085	2960	2960	2960	2960	0
463	20230721	121600	36769085	2960	2960	2960	2960	0
464	20230721	121500	36769085	2960	2965	2965	2960	50
465	20230721	121400	36621030	2970	2970	2970	2970	0
466	20230721	121300	36621030	2970	2970	2970	2970	0
467	20230721	121200	36621030	2970	2970	2970	2970	0
468	20230721	121100	36621030	2970	2970	2970	2970	0
469	20230721	121000	36621030	2970	2970	2970	2970	0
470	20230721	120900	36621030	2970	2970	2970	2970	0
471	20230721	120800	36621030	2970	2970	2970	2970	50
472	20230721	120700	36472530	2970	2970	2970	2970	0
473	20230721	120600	36472530	2970	2970	2970	2970	0
474	20230721	120500	36472530	2970	2970	2970	2970	0
475	20230721	120400	36472530	2970	2970	2970	2970	0
476	20230721	120300	36472530	2970	2970	2970	2970	0
477	20230721	120200	36472530	2970	2970	2970	2970	0
478	20230721	120100	36472530	2970	2970	2970	2970	1
479	20230721	120000	36469560	2970	2970	2970	2970	0
480	20230721	115900	36469560	2970	2970	2970	2970	0
481	20230721	115800	36469560	2970	2970	2970	2970	0
482	20230721	115700	36469560	2970	2970	2970	2970	0
483	20230721	115600	36469560	2970	2970	2970	2970	0
484	20230721	115500	36469560	2970	2970	2970	2970	0
485	20230721	115400	36469560	2970	2970	2970	2970	0
486	20230721	115300	36469560	2970	2970	2970	2970	200
487	20230721	115200	35875560	2975	2975	2975	2975	0
488	20230721	115100	35875560	2975	2975	2975	2975	0
489	20230721	115000	35875560	2975	2975	2975	2975	0
490	20230721	114900	35875560	2975	2975	2975	2975	0
491	20230721	114800	35875560	2975	2975	2975	2975	0
492	20230721	114700	35875560	2975	2975	2975	2975	0
493	20230721	114600	35875560	2975	2975	2975	2975	50
494	20230721	114500	35726810	2975	2975	2975	2975	0
495	20230721	114400	35726810	2975	2975	2975	2975	0
496	20230721	114300	35726810	2975	2975	2975	2975	0
497	20230721	114200	35726810	2975	2975	2975	2975	0
498	20230721	114100	35726810	2975	2975	2975	2975	0
499	20230721	114000	35726810	2975	2975	2975	2975	0
500	20230721	113900	35726810	2975	2975	2975	2975	0
501	20230721	113800	35726810	2975	2975	2975	2975	0
502	20230721	113700	35726810	2975	2975	2975	2975	0
503	20230721	113600	35726810	2975	2975	2975	2975	0
504	20230721	113500	35726810	2975	2975	2975	2975	0
505	20230721	113400	35726810	2975	2975	2975	2975	48
506	20230721	113300	35584010	2970	2970	2970	2970	0
507	20230721	113200	35584010	2970	2970	2970	2970	0
508	20230721	113100	35584010	2970	2970	2970	2970	0
509	20230721	113000	35584010	2970	2970	2970	2970	0
510	20230721	112900	35584010	2970	2970	2970	2970	0
511	20230721	112800	35584010	2970	2970	2970	2970	0
512	20230721	112700	35584010	2970	2970	2970	2970	0
513	20230721	112600	35584010	2970	2970	2970	2970	0
514	20230721	112500	35584010	2970	2970	2970	2970	0
515	20230721	112400	35584010	2970	2970	2970	2970	0
516	20230721	112300	35584010	2970	2970	2970	2970	0
517	20230721	112200	35584010	2970	2970	2970	2970	0
518	20230721	112100	35584010	2970	2970	2970	2970	0
519	20230721	112000	35584010	2970	2970	2970	2970	0
520	20230721	111900	35584010	2970	2970	2970	2970	0
521	20230721	111800	35584010	2970	2970	2970	2970	0
522	20230721	111700	35584010	2970	2970	2970	2970	0
523	20230721	111600	35584010	2970	2970	2970	2970	0
524	20230721	111500	35584010	2970	2970	2970	2970	0
525	20230721	111400	35584010	2970	2970	2970	2970	0
526	20230721	111300	35584010	2970	2970	2970	2970	0
527	20230721	111200	35584010	2970	2970	2970	2970	0
528	20230721	111100	35584010	2970	2970	2970	2970	452
529	20230721	111000	34241570	2975	2975	2975	2975	0
530	20230721	110900	34241570	2975	2975	2975	2975	496
531	20230721	110800	32765970	2975	2975	2975	2975	5
532	20230721	110700	32751095	2980	2980	2980	2980	0
533	20230721	110600	32751095	2980	2980	2980	2980	500
534	20230721	110500	31261095	2975	2975	2975	2975	0
535	20230721	110400	31261095	2975	2975	2975	2975	0
536	20230721	110300	31261095	2975	2975	2975	2975	0
537	20230721	110200	31261095	2975	2975	2975	2975	0
538	20230721	110100	31261095	2975	2975	2975	2975	0
539	20230721	110000	31261095	2975	2975	2975	2975	0
540	20230721	105900	31261095	2975	2975	2975	2975	0
541	20230721	105800	31261095	2975	2975	2975	2975	0
542	20230721	105700	31261095	2975	2975	2975	2975	0
543	20230721	105600	31261095	2975	2975	2975	2975	500
544	20230721	105500	29773595	2985	2985	2985	2985	0
545	20230721	105400	29773595	2985	2985	2985	2985	0
546	20230721	105300	29773595	2985	2985	2985	2985	25
547	20230721	105200	29698970	2985	2985	2985	2985	0
548	20230721	105100	29698970	2985	2985	2985	2985	5
549	20230721	105000	29684045	2990	2990	2990	2990	0
550	20230721	104900	29684045	2990	2990	2990	2990	0
551	20230721	104800	29684045	2990	2990	2990	2990	0
552	20230721	104700	29684045	2990	2990	2990	2990	0
553	20230721	104600	29684045	2990	2990	2990	2990	0
554	20230721	104500	29684045	2990	2990	2990	2990	0
555	20230721	104400	29684045	2990	2990	2990	2990	8
556	20230721	104300	29660125	2985	2985	2985	2985	0
557	20230721	104200	29660125	2985	2985	2985	2985	0
558	20230721	104100	29660125	2985	2985	2985	2985	0
559	20230721	104000	29660125	2985	2985	2985	2985	338
560	20230721	103900	28651195	2985	2985	2985	2985	100
561	20230721	103800	28352695	2990	2990	2990	2990	0
562	20230721	103700	28352695	2990	2990	2990	2990	0
563	20230721	103600	28352695	2990	2990	2990	2990	0
564	20230721	103500	28352695	2990	2990	2990	2990	0
565	20230721	103400	28352695	2990	2990	2990	2990	0
566	20230721	103300	28352695	2990	2990	2990	2990	0
567	20230721	103200	28352695	2990	2970	2990	2970	100
568	20230721	103100	28055495	2965	2965	2965	2965	995
569	20230721	103000	25105320	2965	2965	2965	2965	0
570	20230721	102900	25105320	2965	2965	2965	2965	0
571	20230721	102800	25105320	2965	2965	2965	2965	0
572	20230721	102700	25105320	2965	2965	2965	2965	0
573	20230721	102600	25105320	2965	2965	2965	2965	0
574	20230721	102500	25105320	2965	2965	2965	2965	0
575	20230721	102400	25105320	2965	2965	2965	2965	0
576	20230721	102300	25105320	2965	2965	2965	2965	0
577	20230721	102200	25105320	2965	2965	2965	2965	84
578	20230721	102100	24856260	2960	2960	2960	2960	0
579	20230721	102000	24856260	2960	2960	2960	2960	0
580	20230721	101900	24856260	2960	2960	2960	2960	0
581	20230721	101800	24856260	2960	2960	2960	2960	0
582	20230721	101700	24856260	2960	2960	2960	2960	0
583	20230721	101600	24856260	2960	2960	2960	2960	0
584	20230721	101500	24856260	2960	2960	2960	2960	0
585	20230721	101400	24856260	2960	2960	2960	2960	0
586	20230721	101300	24856260	2960	2960	2960	2960	0
587	20230721	101200	24856260	2960	2960	2960	2960	0
588	20230721	101100	24856260	2960	2960	2960	2960	0
589	20230721	101000	24856260	2960	2960	2960	2960	142
590	20230721	100900	24435940	2960	2960	2960	2960	358
591	20230721	100800	23376260	2960	2960	2960	2960	0
592	20230721	100700	23376260	2960	2960	2960	2960	0
593	20230721	100600	23376260	2960	2960	2960	2960	1185
594	20230721	100500	19868660	2955	2955	2955	2955	0
595	20230721	100400	19868660	2955	2955	2955	2955	10
596	20230721	100300	19839110	2955	2955	2955	2955	10
597	20230721	100200	19809560	2955	2955	2955	2955	0
598	20230721	100100	19809560	2955	2955	2955	2955	0
599	20230721	100000	19809560	2955	2955	2955	2955	2
600	20230721	095900	19803650	2955	2955	2955	2955	676
601	20230721	095800	17806070	2955	2955	2955	2955	157
602	20230721	095700	17342135	2955	2955	2955	2955	0
603	20230721	095600	17342135	2955	2955	2955	2955	0
604	20230721	095500	17342135	2955	2955	2955	2955	100
605	20230721	095400	17046635	2955	2955	2955	2955	0
606	20230721	095300	17046635	2955	2955	2955	2955	36
607	20230721	095200	16940255	2950	2950	2950	2950	0
608	20230721	095100	16940255	2950	2950	2950	2950	0
609	20230721	095000	16940255	2950	2950	2950	2950	2
610	20230721	094900	16934355	2950	2950	2950	2950	0
611	20230721	094800	16934355	2950	2950	2950	2950	0
612	20230721	094700	16934355	2950	2950	2950	2950	0
613	20230721	094600	16934355	2950	2950	2950	2950	0
614	20230721	094500	16934355	2950	2950	2950	2950	0
615	20230721	094400	16934355	2950	2950	2950	2950	58
616	20230721	094300	16763255	2950	2950	2950	2950	0
617	20230721	094200	16763255	2950	2950	2950	2950	8
618	20230721	094100	16739655	2950	2950	2950	2950	1
619	20230721	094000	16736705	2945	2950	2950	2945	1089
620	20230721	093900	13524560	2950	2950	2950	2950	10
621	20230721	093800	13495060	2960	2960	2960	2960	0
622	20230721	093700	13495060	2960	2960	2960	2960	1
623	20230721	093600	13492100	2955	2955	2955	2955	30
624	20230721	093500	13403450	2955	2955	2955	2955	13
625	20230721	093400	13365035	2960	2960	2960	2960	0
626	20230721	093300	13365035	2960	2960	2960	2960	0
627	20230721	093200	13365035	2960	2960	2960	2960	1
628	20230721	093100	13362075	2965	2965	2965	2965	10
629	20230721	093000	13332425	2965	2965	2965	2965	0
630	20230721	092900	13332425	2965	2965	2965	2965	0
631	20230721	092800	13332425	2965	2965	2965	2965	0
632	20230721	092700	13332425	2965	2965	2965	2965	0
633	20230721	092600	13332425	2965	2965	2965	2965	0
634	20230721	092500	13332425	2965	2965	2965	2965	0
635	20230721	092400	13332425	2965	2955	2965	2950	195
636	20230721	092300	12756025	2955	2955	2955	2955	4
637	20230721	092200	12744205	2955	2955	2955	2955	0
638	20230721	092100	12744205	2955	2955	2955	2955	0
639	20230721	092000	12744205	2955	2965	2965	2955	35
640	20230721	091900	12640440	2955	2955	2955	2955	1
641	20230721	091800	12637485	2960	2965	2965	2960	28
642	20230721	091700	12554475	2955	2955	2955	2955	0
643	20230721	091600	12554475	2955	2955	2955	2955	0
644	20230721	091500	12554475	2955	2955	2955	2955	0
645	20230721	091400	12554475	2955	2955	2955	2955	0
646	20230721	091300	12554475	2955	2955	2955	2955	0
647	20230721	091200	12554475	2955	2955	3000	2955	2081
648	20230721	091100	6332305	2950	2950	2950	2950	0
649	20230721	091000	6332305	2950	2950	2950	2950	0
650	20230721	090900	6332305	2950	2950	2950	2950	0
651	20230721	090800	6332305	2950	2950	2950	2950	0
652	20230721	090700	6332305	2950	2960	2960	2950	13
653	20230721	090600	6293945	2950	2965	2965	2950	35
654	20230721	090500	6190680	2945	2955	2955	2945	141
655	20230721	090400	5775420	2985	2985	2985	2985	0
656	20230721	090300	5775420	2985	2985	2985	2985	0
657	20230721	090200	5775420	2985	2980	2985	2980	1052
658	20230721	090100	2635265	2985	2985	2985	2985	0
659	20230721	090000	2635265	2985	2990	2990	2985	882