KissMeData/425290/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	210000	124137545	2975	2975	2975	2975	80
3	20230717	205900	124137545	2975	2975	2975	2975	0
4	20230717	205800	124137545	2975	2975	2975	2975	0
5	20230717	205700	124137545	2975	2975	2975	2975	0
6	20230717	205600	124137545	2975	2975	2975	2975	0
7	20230717	205500	124137545	2975	2975	2975	2975	0
8	20230717	205400	124137545	2975	2975	2975	2975	0
9	20230717	205300	124137545	2975	2975	2975	2975	0
10	20230717	205200	124137545	2975	2975	2975	2975	0
11	20230717	205100	124137545	2975	2975	2975	2975	0
12	20230717	205000	124137545	2975	2975	2975	2975	0
13	20230717	204900	124137545	2975	2975	2975	2975	0
14	20230717	204800	124137545	2975	2975	2975	2975	0
15	20230717	204700	124137545	2975	2975	2975	2975	0
16	20230717	204600	124137545	2975	2975	2975	2975	0
17	20230717	204500	124137545	2975	2975	2975	2975	0
18	20230717	204400	124137545	2975	2975	2975	2975	0
19	20230717	204300	124137545	2975	2975	2975	2975	0
20	20230717	204200	124137545	2975	2975	2975	2975	0
21	20230717	204100	124137545	2975	2975	2975	2975	0
22	20230717	204000	124137545	2975	2975	2975	2975	0
23	20230717	203900	124137545	2975	2975	2975	2975	0
24	20230717	203800	124137545	2975	2975	2975	2975	0
25	20230717	203700	124137545	2975	2975	2975	2975	0
26	20230717	203600	124137545	2975	2975	2975	2975	0
27	20230717	203500	124137545	2975	2975	2975	2975	0
28	20230717	203400	124137545	2975	2975	2975	2975	0
29	20230717	203300	124137545	2975	2975	2975	2975	0
30	20230717	203200	124137545	2975	2975	2975	2975	0
31	20230717	203100	124137545	2975	2975	2975	2975	0
32	20230717	203000	124137545	2975	2975	2975	2975	80
33	20230717	202900	124137545	2975	2975	2975	2975	0
34	20230717	202800	124137545	2975	2975	2975	2975	0
35	20230717	202700	124137545	2975	2975	2975	2975	0
36	20230717	202600	124137545	2975	2975	2975	2975	0
37	20230717	202500	124137545	2975	2975	2975	2975	0
38	20230717	202400	124137545	2975	2975	2975	2975	0
39	20230717	202300	124137545	2975	2975	2975	2975	0
40	20230717	202200	124137545	2975	2975	2975	2975	0
41	20230717	202100	124137545	2975	2975	2975	2975	0
42	20230717	202000	124137545	2975	2975	2975	2975	0
43	20230717	201900	124137545	2975	2975	2975	2975	0
44	20230717	201800	124137545	2975	2975	2975	2975	0
45	20230717	201700	124137545	2975	2975	2975	2975	0
46	20230717	201600	124137545	2975	2975	2975	2975	0
47	20230717	201500	124137545	2975	2975	2975	2975	0
48	20230717	201400	124137545	2975	2975	2975	2975	0
49	20230717	201300	124137545	2975	2975	2975	2975	0
50	20230717	201200	124137545	2975	2975	2975	2975	0
51	20230717	201100	124137545	2975	2975	2975	2975	0
52	20230717	201000	124137545	2975	2975	2975	2975	0
53	20230717	200900	124137545	2975	2975	2975	2975	0
54	20230717	200800	124137545	2975	2975	2975	2975	0
55	20230717	200700	124137545	2975	2975	2975	2975	0
56	20230717	200600	124137545	2975	2975	2975	2975	0
57	20230717	200500	124137545	2975	2975	2975	2975	0
58	20230717	200400	124137545	2975	2975	2975	2975	0
59	20230717	200300	124137545	2975	2975	2975	2975	0
60	20230717	200200	124137545	2975	2975	2975	2975	0
61	20230717	200100	124137545	2975	2975	2975	2975	0
62	20230717	200000	124137545	2975	2975	2975	2975	80
63	20230717	195900	124137545	2975	2975	2975	2975	0
64	20230717	195800	124137545	2975	2975	2975	2975	0
65	20230717	195700	124137545	2975	2975	2975	2975	0
66	20230717	195600	124137545	2975	2975	2975	2975	0
67	20230717	195500	124137545	2975	2975	2975	2975	0
68	20230717	195400	124137545	2975	2975	2975	2975	0
69	20230717	195300	124137545	2975	2975	2975	2975	0
70	20230717	195200	124137545	2975	2975	2975	2975	0
71	20230717	195100	124137545	2975	2975	2975	2975	0
72	20230717	195000	124137545	2975	2975	2975	2975	0
73	20230717	194900	124137545	2975	2975	2975	2975	0
74	20230717	194800	124137545	2975	2975	2975	2975	0
75	20230717	194700	124137545	2975	2975	2975	2975	0
76	20230717	194600	124137545	2975	2975	2975	2975	0
77	20230717	194500	124137545	2975	2975	2975	2975	0
78	20230717	194400	124137545	2975	2975	2975	2975	0
79	20230717	194300	124137545	2975	2975	2975	2975	0
80	20230717	194200	124137545	2975	2975	2975	2975	0
81	20230717	194100	124137545	2975	2975	2975	2975	0
82	20230717	194000	124137545	2975	2975	2975	2975	0
83	20230717	193900	124137545	2975	2975	2975	2975	0
84	20230717	193800	124137545	2975	2975	2975	2975	0
85	20230717	193700	124137545	2975	2975	2975	2975	0
86	20230717	193600	124137545	2975	2975	2975	2975	0
87	20230717	193500	124137545	2975	2975	2975	2975	0
88	20230717	193400	124137545	2975	2975	2975	2975	0
89	20230717	193300	124137545	2975	2975	2975	2975	0
90	20230717	193200	124137545	2975	2975	2975	2975	0
91	20230717	193100	124137545	2975	2975	2975	2975	0
92	20230717	193000	124137545	2975	2975	2975	2975	80
93	20230717	192900	124137545	2975	2975	2975	2975	0
94	20230717	192800	124137545	2975	2975	2975	2975	0
95	20230717	192700	124137545	2975	2975	2975	2975	0
96	20230717	192600	124137545	2975	2975	2975	2975	0
97	20230717	192500	124137545	2975	2975	2975	2975	0
98	20230717	192400	124137545	2975	2975	2975	2975	0
99	20230717	192300	124137545	2975	2975	2975	2975	0
100	20230717	192200	124137545	2975	2975	2975	2975	0
101	20230717	192100	124137545	2975	2975	2975	2975	0
102	20230717	192000	124137545	2975	2975	2975	2975	0
103	20230717	191900	124137545	2975	2975	2975	2975	0
104	20230717	191800	124137545	2975	2975	2975	2975	0
105	20230717	191700	124137545	2975	2975	2975	2975	0
106	20230717	191600	124137545	2975	2975	2975	2975	0
107	20230717	191500	124137545	2975	2975	2975	2975	0
108	20230717	191400	124137545	2975	2975	2975	2975	0
109	20230717	191300	124137545	2975	2975	2975	2975	0
110	20230717	191200	124137545	2975	2975	2975	2975	0
111	20230717	191100	124137545	2975	2975	2975	2975	0
112	20230717	191000	124137545	2975	2975	2975	2975	0
113	20230717	190900	124137545	2975	2975	2975	2975	0
114	20230717	190800	124137545	2975	2975	2975	2975	0
115	20230717	190700	124137545	2975	2975	2975	2975	0
116	20230717	190600	124137545	2975	2975	2975	2975	0
117	20230717	190500	124137545	2975	2975	2975	2975	0
118	20230717	190400	124137545	2975	2975	2975	2975	0
119	20230717	190300	124137545	2975	2975	2975	2975	0
120	20230717	190200	124137545	2975	2975	2975	2975	0
121	20230717	190100	124137545	2975	2975	2975	2975	0
122	20230717	190000	124137545	2975	2975	2975	2975	80
123	20230717	185900	124137545	2975	2975	2975	2975	0
124	20230717	185800	124137545	2975	2975	2975	2975	0
125	20230717	185700	124137545	2975	2975	2975	2975	0
126	20230717	185600	124137545	2975	2975	2975	2975	0
127	20230717	185500	124137545	2975	2975	2975	2975	0
128	20230717	185400	124137545	2975	2975	2975	2975	0
129	20230717	185300	124137545	2975	2975	2975	2975	0
130	20230717	185200	124137545	2975	2975	2975	2975	0
131	20230717	185100	124137545	2975	2975	2975	2975	0
132	20230717	185000	124137545	2975	2975	2975	2975	0
133	20230717	184900	124137545	2975	2975	2975	2975	0
134	20230717	184800	124137545	2975	2975	2975	2975	0
135	20230717	184700	124137545	2975	2975	2975	2975	0
136	20230717	184600	124137545	2975	2975	2975	2975	0
137	20230717	184500	124137545	2975	2975	2975	2975	0
138	20230717	184400	124137545	2975	2975	2975	2975	0
139	20230717	184300	124137545	2975	2975	2975	2975	0
140	20230717	184200	124137545	2975	2975	2975	2975	0
141	20230717	184100	124137545	2975	2975	2975	2975	0
142	20230717	184000	124137545	2975	2975	2975	2975	0
143	20230717	183900	124137545	2975	2975	2975	2975	0
144	20230717	183800	124137545	2975	2975	2975	2975	0
145	20230717	183700	124137545	2975	2975	2975	2975	0
146	20230717	183600	124137545	2975	2975	2975	2975	0
147	20230717	183500	124137545	2975	2975	2975	2975	0
148	20230717	183400	124137545	2975	2975	2975	2975	0
149	20230717	183300	124137545	2975	2975	2975	2975	0
150	20230717	183200	124137545	2975	2975	2975	2975	0
151	20230717	183100	124137545	2975	2975	2975	2975	0
152	20230717	183000	124137545	2975	2975	2975	2975	80
153	20230717	182900	124137545	2975	2975	2975	2975	0
154	20230717	182800	124137545	2975	2975	2975	2975	0
155	20230717	182700	124137545	2975	2975	2975	2975	0
156	20230717	182600	124137545	2975	2975	2975	2975	0
157	20230717	182500	124137545	2975	2975	2975	2975	0
158	20230717	182400	124137545	2975	2975	2975	2975	0
159	20230717	182300	124137545	2975	2975	2975	2975	0
160	20230717	182200	124137545	2975	2975	2975	2975	0
161	20230717	182100	124137545	2975	2975	2975	2975	0
162	20230717	182000	124137545	2975	2975	2975	2975	0
163	20230717	181900	124137545	2975	2975	2975	2975	0
164	20230717	181800	124137545	2975	2975	2975	2975	0
165	20230717	181700	124137545	2975	2975	2975	2975	0
166	20230717	181600	124137545	2975	2975	2975	2975	0
167	20230717	181500	124137545	2975	2975	2975	2975	0
168	20230717	181400	124137545	2975	2975	2975	2975	0
169	20230717	181300	124137545	2975	2975	2975	2975	0
170	20230717	181200	124137545	2975	2975	2975	2975	0
171	20230717	181100	124137545	2975	2975	2975	2975	0
172	20230717	181000	124137545	2975	2975	2975	2975	0
173	20230717	180900	124137545	2975	2975	2975	2975	0
174	20230717	180800	124137545	2975	2975	2975	2975	0
175	20230717	180700	124137545	2975	2975	2975	2975	0
176	20230717	180600	124137545	2975	2975	2975	2975	0
177	20230717	180500	124137545	2975	2975	2975	2975	0
178	20230717	180400	124137545	2975	2975	2975	2975	0
179	20230717	180300	124137545	2975	2975	2975	2975	0
180	20230717	180200	124137545	2975	2975	2975	2975	0
181	20230717	180100	124137545	2975	2975	2975	2975	0
182	20230717	180000	124137545	2975	2975	2975	2975	80
183	20230717	175900	124137545	2975	2975	2975	2975	0
184	20230717	175800	124137545	2975	2975	2975	2975	0
185	20230717	175700	124137545	2975	2975	2975	2975	0
186	20230717	175600	124137545	2975	2975	2975	2975	0
187	20230717	175500	124137545	2975	2975	2975	2975	0
188	20230717	175400	124137545	2975	2975	2975	2975	0
189	20230717	175300	124137545	2975	2975	2975	2975	0
190	20230717	175200	124137545	2975	2975	2975	2975	0
191	20230717	175100	124137545	2975	2975	2975	2975	0
192	20230717	175000	124137545	2975	2975	2975	2975	0
193	20230717	174900	124137545	2975	2975	2975	2975	0
194	20230717	174800	124137545	2975	2975	2975	2975	0
195	20230717	174700	124137545	2975	2975	2975	2975	0
196	20230717	174600	124137545	2975	2975	2975	2975	0
197	20230717	174500	124137545	2975	2975	2975	2975	0
198	20230717	174400	124137545	2975	2975	2975	2975	0
199	20230717	174300	124137545	2975	2975	2975	2975	0
200	20230717	174200	124137545	2975	2975	2975	2975	0
201	20230717	174100	124137545	2975	2975	2975	2975	0
202	20230717	174000	124137545	2975	2975	2975	2975	0
203	20230717	173900	124137545	2975	2975	2975	2975	0
204	20230717	173800	124137545	2975	2975	2975	2975	0
205	20230717	173700	124137545	2975	2975	2975	2975	0
206	20230717	173600	124137545	2975	2975	2975	2975	0
207	20230717	173500	124137545	2975	2975	2975	2975	0
208	20230717	173400	124137545	2975	2975	2975	2975	0
209	20230717	173300	124137545	2975	2975	2975	2975	0
210	20230717	173200	124137545	2975	2975	2975	2975	0
211	20230717	173100	124137545	2975	2975	2975	2975	0
212	20230717	173000	124137545	2975	2975	2975	2975	80
213	20230717	172900	124137545	2975	2975	2975	2975	0
214	20230717	172800	124137545	2975	2975	2975	2975	0
215	20230717	172700	124137545	2975	2975	2975	2975	0
216	20230717	172600	124137545	2975	2975	2975	2975	0
217	20230717	172500	124137545	2975	2975	2975	2975	0
218	20230717	172400	124137545	2975	2975	2975	2975	0
219	20230717	172300	124137545	2975	2975	2975	2975	0
220	20230717	172200	124137545	2975	2975	2975	2975	0
221	20230717	172100	124137545	2975	2975	2975	2975	0
222	20230717	172000	124137545	2975	2975	2975	2975	0
223	20230717	171900	124137545	2975	2975	2975	2975	0
224	20230717	171800	124137545	2975	2975	2975	2975	0
225	20230717	171700	124137545	2975	2975	2975	2975	0
226	20230717	171600	124137545	2975	2975	2975	2975	0
227	20230717	171500	124137545	2975	2975	2975	2975	0
228	20230717	171400	124137545	2975	2975	2975	2975	0
229	20230717	171300	124137545	2975	2975	2975	2975	0
230	20230717	171200	124137545	2975	2975	2975	2975	0
231	20230717	171100	124137545	2975	2975	2975	2975	0
232	20230717	171000	124137545	2975	2975	2975	2975	0
233	20230717	170900	124137545	2975	2975	2975	2975	0
234	20230717	170800	124137545	2975	2975	2975	2975	0
235	20230717	170700	124137545	2975	2975	2975	2975	0
236	20230717	170600	124137545	2975	2975	2975	2975	0
237	20230717	170500	124137545	2975	2975	2975	2975	0
238	20230717	170400	124137545	2975	2975	2975	2975	0
239	20230717	170300	124137545	2975	2975	2975	2975	0
240	20230717	170200	124137545	2975	2975	2975	2975	0
241	20230717	170100	124137545	2975	2975	2975	2975	0
242	20230717	170000	124137545	2975	2975	2975	2975	80
243	20230717	165900	124137545	2975	2975	2975	2975	0
244	20230717	165800	124137545	2975	2975	2975	2975	0
245	20230717	165700	124137545	2975	2975	2975	2975	0
246	20230717	165600	124137545	2975	2975	2975	2975	0
247	20230717	165500	124137545	2975	2975	2975	2975	0
248	20230717	165400	124137545	2975	2975	2975	2975	0
249	20230717	165300	124137545	2975	2975	2975	2975	0
250	20230717	165200	124137545	2975	2975	2975	2975	0
251	20230717	165100	124137545	2975	2975	2975	2975	0
252	20230717	165000	124137545	2975	2975	2975	2975	0
253	20230717	164900	124137545	2975	2975	2975	2975	0
254	20230717	164800	124137545	2975	2975	2975	2975	0
255	20230717	164700	124137545	2975	2975	2975	2975	0
256	20230717	164600	124137545	2975	2975	2975	2975	0
257	20230717	164500	124137545	2975	2975	2975	2975	0
258	20230717	164400	124137545	2975	2975	2975	2975	0
259	20230717	164300	124137545	2975	2975	2975	2975	0
260	20230717	164200	124137545	2975	2975	2975	2975	0
261	20230717	164100	124137545	2975	2975	2975	2975	0
262	20230717	164000	124137545	2975	2975	2975	2975	0
263	20230717	163900	124137545	2975	2975	2975	2975	0
264	20230717	163800	124137545	2975	2975	2975	2975	0
265	20230717	163700	124137545	2975	2975	2975	2975	0
266	20230717	163600	124137545	2975	2975	2975	2975	0
267	20230717	163500	124137545	2975	2975	2975	2975	0
268	20230717	163400	124137545	2975	2975	2975	2975	0
269	20230717	163300	124137545	2975	2975	2975	2975	0
270	20230717	163200	124137545	2975	2975	2975	2975	0
271	20230717	163100	124137545	2975	2975	2975	2975	0
272	20230717	163000	124137545	2975	2975	2975	2975	80
273	20230717	162900	124137545	2975	2975	2975	2975	0
274	20230717	162800	124137545	2975	2975	2975	2975	0
275	20230717	162700	124137545	2975	2975	2975	2975	0
276	20230717	162600	124137545	2975	2975	2975	2975	0
277	20230717	162500	124137545	2975	2975	2975	2975	0
278	20230717	162400	124137545	2975	2975	2975	2975	0
279	20230717	162300	124137545	2975	2975	2975	2975	0
280	20230717	162200	124137545	2975	2975	2975	2975	0
281	20230717	162100	124137545	2975	2975	2975	2975	0
282	20230717	162000	124137545	2975	2975	2975	2975	0
283	20230717	161900	124137545	2975	2975	2975	2975	0
284	20230717	161800	124137545	2975	2975	2975	2975	0
285	20230717	161700	124137545	2975	2975	2975	2975	0
286	20230717	161600	124137545	2975	2975	2975	2975	0
287	20230717	161500	124137545	2975	2975	2975	2975	0
288	20230717	161400	124137545	2975	2975	2975	2975	0
289	20230717	161300	124137545	2975	2975	2975	2975	0
290	20230717	161200	124137545	2975	2975	2975	2975	0
291	20230717	161100	124137545	2975	2975	2975	2975	0
292	20230717	161000	124137545	2975	2975	2975	2975	0
293	20230717	160900	124137545	2975	2975	2975	2975	0
294	20230717	160800	124137545	2975	2975	2975	2975	0
295	20230717	160700	124137545	2975	2975	2975	2975	0
296	20230717	160600	124137545	2975	2975	2975	2975	0
297	20230717	160500	124137545	2975	2975	2975	2975	0
298	20230717	160400	124137545	2975	2975	2975	2975	0
299	20230717	160300	124137545	2975	2975	2975	2975	0
300	20230717	160200	124137545	2975	2975	2975	2975	0
301	20230717	160100	124137545	2975	2975	2975	2975	0
302	20230717	160000	124137545	2975	2975	2975	2975	80
303	20230717	155900	124137545	2975	2975	2975	2975	0
304	20230717	155800	124137545	2975	2975	2975	2975	0
305	20230717	155700	124137545	2975	2975	2975	2975	0
306	20230717	155600	124137545	2975	2975	2975	2975	0
307	20230717	155500	124137545	2975	2975	2975	2975	0
308	20230717	155400	124137545	2975	2975	2975	2975	0
309	20230717	155300	124137545	2975	2975	2975	2975	0
310	20230717	155200	124137545	2975	2975	2975	2975	0
311	20230717	155100	124137545	2975	2975	2975	2975	0
312	20230717	155000	124137545	2975	2975	2975	2975	0
313	20230717	154900	124137545	2975	2975	2975	2975	0
314	20230717	154800	124137545	2975	2975	2975	2975	0
315	20230717	154700	124137545	2975	2975	2975	2975	0
316	20230717	154600	124137545	2975	2975	2975	2975	0
317	20230717	154500	124137545	2975	2975	2975	2975	0
318	20230717	154400	124137545	2975	2975	2975	2975	0
319	20230717	154300	124137545	2975	2975	2975	2975	0
320	20230717	154200	124137545	2975	2975	2975	2975	0
321	20230717	154100	124137545	2975	2975	2975	2975	0
322	20230717	154000	124137545	2975	2975	2975	2975	0
323	20230717	153900	124137545	2975	2975	2975	2975	0
324	20230717	153800	124137545	2975	2975	2975	2975	0
325	20230717	153700	124137545	2975	2975	2975	2975	0
326	20230717	153600	124137545	2975	2975	2975	2975	0
327	20230717	153500	124137545	2975	2975	2975	2975	0
328	20230717	153400	124137545	2975	2975	2975	2975	0
329	20230717	153300	124137545	2975	2975	2975	2975	0
330	20230717	153200	124137545	2975	2975	2975	2975	0
331	20230717	153100	124137545	2975	2975	2975	2975	0
332	20230717	153000	124137545	2975	2975	2975	2975	160
333	20230717	152900	123899545	2960	2960	2960	2960	0
334	20230717	152800	123899545	2960	2960	2960	2960	0
335	20230717	152700	123899545	2960	2960	2960	2960	0
336	20230717	152600	123899545	2960	2960	2960	2960	0
337	20230717	152500	123899545	2960	2960	2960	2960	0
338	20230717	152400	123899545	2960	2960	2960	2960	0
339	20230717	152300	123899545	2960	2960	2960	2960	0
340	20230717	152200	123899545	2960	2960	2960	2960	0
341	20230717	152100	123899545	2960	2960	2960	2960	0
342	20230717	152000	123899545	2960	2960	2960	2960	0
343	20230717	151900	123899545	2960	2960	2960	2960	6
344	20230717	151800	123881785	2960	2960	2960	2960	3
345	20230717	151700	123872905	2975	2975	2975	2975	0
346	20230717	151600	123872905	2975	2975	2975	2975	0
347	20230717	151500	123872905	2975	2975	2975	2975	0
348	20230717	151400	123872905	2975	2975	2975	2975	0
349	20230717	151300	123872905	2975	2975	2975	2975	0
350	20230717	151200	123872905	2975	2975	2975	2975	0
351	20230717	151100	123872905	2975	2975	2975	2975	1
352	20230717	151000	123869930	2955	2955	2955	2955	0
353	20230717	150900	123869930	2955	2955	2955	2955	0
354	20230717	150800	123869930	2955	2960	2960	2955	3
355	20230717	150700	123861060	2975	2975	2975	2975	0
356	20230717	150600	123861060	2975	2975	2975	2975	1
357	20230717	150500	123858085	2975	2955	2975	2950	821
358	20230717	150400	121435940	2960	2960	2960	2960	40
359	20230717	150300	121317540	2950	2950	2950	2950	0
360	20230717	150200	121317540	2950	2950	2950	2950	50
361	20230717	150100	121170040	2950	2955	2955	2950	50
362	20230717	150000	121022535	2960	2960	2960	2960	0
363	20230717	145900	121022535	2960	2960	2960	2960	3
364	20230717	145800	121013655	2965	2965	2965	2965	0
365	20230717	145700	121013655	2965	2965	2965	2965	6
366	20230717	145600	120995865	2960	2960	2960	2960	0
367	20230717	145500	120995865	2960	2960	2960	2960	0
368	20230717	145400	120995865	2960	2960	2960	2960	0
369	20230717	145300	120995865	2960	2960	2960	2960	0
370	20230717	145200	120995865	2960	2960	2960	2960	0
371	20230717	145100	120995865	2960	2960	2960	2960	338
372	20230717	145000	119995385	2965	2965	2965	2965	0
373	20230717	144900	119995385	2965	2965	2965	2965	0
374	20230717	144800	119995385	2965	2965	2965	2965	0
375	20230717	144700	119995385	2965	2965	2965	2965	0
376	20230717	144600	119995385	2965	2965	2965	2965	0
377	20230717	144500	119995385	2965	2965	2965	2965	0
378	20230717	144400	119995385	2965	2960	2965	2960	166
379	20230717	144300	119504020	2965	2965	2965	2965	793
380	20230717	144200	117152775	2975	2975	2975	2975	0
381	20230717	144100	117152775	2975	2975	2975	2975	0
382	20230717	144000	117152775	2975	2975	2975	2975	0
383	20230717	143900	117152775	2975	2975	2975	2975	0
384	20230717	143800	117152775	2975	2975	2975	2975	0
385	20230717	143700	117152775	2975	2975	2975	2975	0
386	20230717	143600	117152775	2975	2975	2975	2975	0
387	20230717	143500	117152775	2975	2975	2975	2975	0
388	20230717	143400	117152775	2975	2975	2975	2975	0
389	20230717	143300	117152775	2975	2975	2975	2975	0
390	20230717	143200	117152775	2975	2975	2975	2975	0
391	20230717	143100	117152775	2975	2975	2975	2975	0
392	20230717	143000	117152775	2975	2975	2975	2975	0
393	20230717	142900	117152775	2975	2975	2975	2975	0
394	20230717	142800	117152775	2975	2975	2975	2975	0
395	20230717	142700	117152775	2975	2975	2975	2975	0
396	20230717	142600	117152775	2975	2975	2975	2975	0
397	20230717	142500	117152775	2975	2975	2975	2975	0
398	20230717	142400	117152775	2975	2975	2975	2975	0
399	20230717	142300	117152775	2975	2975	2975	2975	0
400	20230717	142200	117152775	2975	2975	2975	2975	0
401	20230717	142100	117152775	2975	2975	2975	2975	0
402	20230717	142000	117152775	2975	2975	2975	2975	0
403	20230717	141900	117152775	2975	2975	2975	2975	0
404	20230717	141800	117152775	2975	2975	2975	2975	0
405	20230717	141700	117152775	2975	2975	2975	2975	0
406	20230717	141600	117152775	2975	2975	2975	2975	0
407	20230717	141500	117152775	2975	2975	2975	2975	4
408	20230717	141400	117140875	2975	2975	2975	2975	0
409	20230717	141300	117140875	2975	2975	2975	2975	0
410	20230717	141200	117140875	2975	2975	2975	2975	0
411	20230717	141100	117140875	2975	2975	2975	2975	0
412	20230717	141000	117140875	2975	2975	2975	2975	0
413	20230717	140900	117140875	2975	2975	2975	2975	0
414	20230717	140800	117140875	2975	2975	2975	2975	0
415	20230717	140700	117140875	2975	2975	2975	2975	0
416	20230717	140600	117140875	2975	2975	2975	2975	0
417	20230717	140500	117140875	2975	2975	2975	2975	0
418	20230717	140400	117140875	2975	2975	2975	2975	0
419	20230717	140300	117140875	2975	2975	2975	2975	2
420	20230717	140200	117134925	2975	2975	2975	2975	0
421	20230717	140100	117134925	2975	2975	2975	2975	0
422	20230717	140000	117134925	2975	2975	2975	2975	1
423	20230717	135900	117131950	2975	2975	2975	2975	0
424	20230717	135800	117131950	2975	2975	2975	2975	0
425	20230717	135700	117131950	2975	2975	2975	2975	0
426	20230717	135600	117131950	2975	2975	2975	2975	0
427	20230717	135500	117131950	2975	2975	2975	2975	0
428	20230717	135400	117131950	2975	2975	2975	2975	0
429	20230717	135300	117131950	2975	2975	2975	2975	0
430	20230717	135200	117131950	2975	2975	2975	2975	0
431	20230717	135100	117131950	2975	2975	2975	2975	0
432	20230717	135000	117131950	2975	2975	2975	2975	0
433	20230717	134900	117131950	2975	2975	2975	2975	5
434	20230717	134800	117117075	2975	2975	2975	2975	0
435	20230717	134700	117117075	2975	2975	2975	2975	0
436	20230717	134600	117117075	2975	2975	2975	2975	0
437	20230717	134500	117117075	2975	2975	2975	2975	0
438	20230717	134400	117117075	2975	2975	2975	2975	0
439	20230717	134300	117117075	2975	2975	2975	2975	0
440	20230717	134200	117117075	2975	2975	2975	2975	0
441	20230717	134100	117117075	2975	2975	2975	2975	0
442	20230717	134000	117117075	2975	2975	2975	2975	0
443	20230717	133900	117117075	2975	2975	2975	2975	0
444	20230717	133800	117117075	2975	2975	2975	2975	0
445	20230717	133700	117117075	2975	2975	2975	2975	0
446	20230717	133600	117117075	2975	2975	2975	2975	0
447	20230717	133500	117117075	2975	2975	2975	2975	0
448	20230717	133400	117117075	2975	2975	2975	2975	0
449	20230717	133300	117117075	2975	2975	2975	2975	0
450	20230717	133200	117117075	2975	2975	2975	2975	0
451	20230717	133100	117117075	2975	2975	2975	2975	0
452	20230717	133000	117117075	2975	2975	2975	2975	0
453	20230717	132900	117117075	2975	2975	2975	2975	0
454	20230717	132800	117117075	2975	2975	2975	2975	0
455	20230717	132700	117117075	2975	2975	2975	2975	0
456	20230717	132600	117117075	2975	2975	2975	2975	0
457	20230717	132500	117117075	2975	2975	2975	2975	0
458	20230717	132400	117117075	2975	2975	2975	2975	1
459	20230717	132300	117114100	2965	2965	2965	2965	0
460	20230717	132200	117114100	2965	2965	2965	2965	0
461	20230717	132100	117114100	2965	2965	2965	2965	0
462	20230717	132000	117114100	2965	2965	2965	2965	499
463	20230717	131900	115634565	2970	2970	2970	2970	1
464	20230717	131800	115631595	2970	2970	2970	2970	0
465	20230717	131700	115631595	2970	2970	2970	2970	0
466	20230717	131600	115631595	2970	2970	2970	2970	0
467	20230717	131500	115631595	2970	2970	2970	2970	0
468	20230717	131400	115631595	2970	2970	2970	2970	0
469	20230717	131300	115631595	2970	2970	2970	2970	0
470	20230717	131200	115631595	2970	2970	2970	2970	0
471	20230717	131100	115631595	2970	2970	2970	2970	0
472	20230717	131000	115631595	2970	2970	2970	2970	0
473	20230717	130900	115631595	2970	2970	2970	2970	0
474	20230717	130800	115631595	2970	2970	2970	2970	0
475	20230717	130700	115631595	2970	2970	2970	2970	0
476	20230717	130600	115631595	2970	2970	2970	2970	0
477	20230717	130500	115631595	2970	2970	2970	2970	0
478	20230717	130400	115631595	2970	2970	2970	2970	0
479	20230717	130300	115631595	2970	2970	2970	2970	0
480	20230717	130200	115631595	2970	2970	2970	2970	0
481	20230717	130100	115631595	2970	2970	2970	2970	1
482	20230717	130000	115628625	2965	2965	2965	2965	100
483	20230717	125900	115332125	2975	2975	2975	2975	0
484	20230717	125800	115332125	2975	2975	2975	2975	0
485	20230717	125700	115332125	2975	2975	2975	2975	0
486	20230717	125600	115332125	2975	2975	2975	2975	0
487	20230717	125500	115332125	2975	2975	2975	2975	10
488	20230717	125400	115302375	2980	2980	2980	2980	0
489	20230717	125300	115302375	2980	2980	2980	2980	0
490	20230717	125200	115302375	2980	2980	2980	2980	0
491	20230717	125100	115302375	2980	2980	2980	2980	0
492	20230717	125000	115302375	2980	2980	2980	2980	0
493	20230717	124900	115302375	2980	2980	2980	2980	0
494	20230717	124800	115302375	2980	2980	2980	2980	0
495	20230717	124700	115302375	2980	2980	2980	2980	0
496	20230717	124600	115302375	2980	2980	2980	2980	0
497	20230717	124500	115302375	2980	2980	2980	2980	0
498	20230717	124400	115302375	2980	2980	2980	2980	0
499	20230717	124300	115302375	2980	2980	2980	2980	0
500	20230717	124200	115302375	2980	2985	2985	2980	15
501	20230717	124100	115257660	2985	2985	2985	2985	1
502	20230717	124000	115254675	2980	2975	2980	2975	1036
503	20230717	123900	112169635	2970	2970	2970	2970	0
504	20230717	123800	112169635	2970	2970	2975	2970	131
505	20230717	123700	111780550	2970	2970	2970	2970	0
506	20230717	123600	111780550	2970	2970	2970	2970	0
507	20230717	123500	111780550	2970	2970	2970	2970	0
508	20230717	123400	111780550	2970	2970	2970	2970	356
509	20230717	123300	110723230	2975	2975	2975	2975	0
510	20230717	123200	110723230	2975	2970	2975	2970	2
511	20230717	123100	110717285	2970	2970	2970	2970	0
512	20230717	123000	110717285	2970	2970	2970	2970	634
513	20230717	122900	108834305	2965	2965	2965	2965	126
514	20230717	122800	108460715	2965	2965	2965	2965	0
515	20230717	122700	108460715	2965	2965	2965	2965	0
516	20230717	122600	108460715	2965	2965	2965	2965	0
517	20230717	122500	108460715	2965	2965	2965	2965	0
518	20230717	122400	108460715	2965	2965	2965	2965	0
519	20230717	122300	108460715	2965	2965	2965	2965	0
520	20230717	122200	108460715	2965	2965	2965	2965	577
521	20230717	122100	106749910	2965	2965	2965	2965	1
522	20230717	122000	106746945	2955	2955	2955	2955	0
523	20230717	121900	106746945	2955	2955	2955	2955	0
524	20230717	121800	106746945	2955	2955	2955	2955	0
525	20230717	121700	106746945	2955	2955	2955	2955	0
526	20230717	121600	106746945	2955	2955	2955	2955	10
527	20230717	121500	106717395	2955	2955	2955	2955	0
528	20230717	121400	106717395	2955	2955	2955	2955	0
529	20230717	121300	106717395	2955	2955	2955	2955	0
530	20230717	121200	106717395	2955	2955	2955	2955	0
531	20230717	121100	106717395	2955	2955	2955	2955	500
532	20230717	121000	105239895	2965	2965	2965	2965	0
533	20230717	120900	105239895	2965	2965	2965	2965	0
534	20230717	120800	105239895	2965	2965	2965	2965	0
535	20230717	120700	105239895	2965	2965	2965	2965	0
536	20230717	120600	105239895	2965	2965	2965	2965	0
537	20230717	120500	105239895	2965	2965	2965	2965	0
538	20230717	120400	105239895	2965	2965	2965	2965	0
539	20230717	120300	105239895	2965	2965	2965	2965	0
540	20230717	120200	105239895	2965	2965	2965	2965	0
541	20230717	120100	105239895	2965	2965	2965	2965	0
542	20230717	120000	105239895	2965	2965	2965	2965	0
543	20230717	115900	105239895	2965	2965	2965	2965	0
544	20230717	115800	105239895	2965	2965	2965	2965	0
545	20230717	115700	105239895	2965	2965	2965	2965	0
546	20230717	115600	105239895	2965	2965	2965	2965	0
547	20230717	115500	105239895	2965	2965	2965	2965	0
548	20230717	115400	105239895	2965	2965	2965	2965	0
549	20230717	115300	105239895	2965	2965	2965	2965	0
550	20230717	115200	105239895	2965	2965	2965	2965	0
551	20230717	115100	105239895	2965	2965	2965	2965	0
552	20230717	115000	105239895	2965	2965	2965	2965	0
553	20230717	114900	105239895	2965	2965	2965	2965	1
554	20230717	114800	105236930	2945	2945	2945	2945	0
555	20230717	114700	105236930	2945	2945	2945	2945	10
556	20230717	114600	105207480	2945	2950	2950	2945	50
557	20230717	114500	105060215	2945	2945	2945	2945	0
558	20230717	114400	105060215	2945	2945	2945	2945	0
559	20230717	114300	105060215	2945	2960	2960	2945	55
560	20230717	114200	104897910	2965	2965	2965	2965	2
561	20230717	114100	104891980	2970	2970	2970	2970	0
562	20230717	114000	104891980	2970	2970	2970	2970	0
563	20230717	113900	104891980	2970	2970	2970	2970	1
564	20230717	113800	104889010	2960	2960	2960	2960	0
565	20230717	113700	104889010	2960	2960	2960	2960	0
566	20230717	113600	104889010	2960	2960	2960	2960	850
567	20230717	113500	102373010	2970	2970	2970	2970	1
568	20230717	113400	102370040	2960	2960	2960	2960	0
569	20230717	113300	102370040	2960	2960	2960	2960	0
570	20230717	113200	102370040	2960	2970	2970	2960	301
571	20230717	113100	101478220	2965	2965	2965	2965	330
572	20230717	113000	100499770	2965	2965	2965	2965	33
573	20230717	112900	100401925	2960	2960	2960	2960	0
574	20230717	112800	100401925	2960	2960	2960	2960	0
575	20230717	112700	100401925	2960	2960	2960	2960	0
576	20230717	112600	100401925	2960	2960	2960	2960	23
577	20230717	112500	100333845	2965	2965	2965	2965	0
578	20230717	112400	100333845	2965	2965	2965	2965	0
579	20230717	112300	100333845	2965	2965	2965	2965	0
580	20230717	112200	100333845	2965	2965	2965	2965	0
581	20230717	112100	100333845	2965	2965	2965	2965	0
582	20230717	112000	100333845	2965	2965	2965	2965	0
583	20230717	111900	100333845	2965	2965	2965	2965	0
584	20230717	111800	100333845	2965	2965	2965	2965	0
585	20230717	111700	100333845	2965	2965	2965	2965	0
586	20230717	111600	100333845	2965	2965	2965	2965	0
587	20230717	111500	100333845	2965	2965	2965	2965	0
588	20230717	111400	100333845	2965	2965	2965	2965	0
589	20230717	111300	100333845	2965	2965	2965	2965	0
590	20230717	111200	100333845	2965	2965	2965	2965	0
591	20230717	111100	100333845	2965	2965	2965	2965	2
592	20230717	111000	100327915	2960	2960	2960	2960	0
593	20230717	110900	100327915	2960	2960	2960	2960	2
594	20230717	110800	100321995	2960	2960	2960	2960	204
595	20230717	110700	99718155	2950	2950	2950	2950	0
596	20230717	110600	99718155	2950	2950	2950	2950	0
597	20230717	110500	99718155	2950	2950	2950	2950	0
598	20230717	110400	99718155	2950	2950	2950	2950	0
599	20230717	110300	99718155	2950	2950	2950	2950	0
600	20230717	110200	99718155	2950	2950	2950	2950	0
601	20230717	110100	99718155	2950	2950	2950	2950	131
602	20230717	110000	99331705	2950	2950	2950	2950	0
603	20230717	105900	99331705	2950	2950	2950	2950	20
604	20230717	105800	99272705	2950	2950	2950	2950	49
605	20230717	105700	99128155	2940	2940	2940	2940	0
606	20230717	105600	99128155	2940	2940	2940	2940	0
607	20230717	105500	99128155	2940	2940	2940	2940	0
608	20230717	105400	99128155	2940	2940	2940	2940	0
609	20230717	105300	99128155	2940	2940	2940	2940	1000
610	20230717	105200	96188155	2940	2940	2940	2940	0
611	20230717	105100	96188155	2940	2940	2940	2940	0
612	20230717	105000	96188155	2940	2940	2940	2940	10
613	20230717	104900	96158755	2940	2945	2945	2940	500
614	20230717	104800	94688655	2960	2960	2960	2960	0
615	20230717	104700	94688655	2960	2960	2960	2940	3
616	20230717	104600	94679795	2955	2955	2955	2955	325
617	20230717	104500	93719420	2955	2955	2955	2955	1
618	20230717	104400	93716465	2940	2940	2940	2940	5
619	20230717	104300	93701765	2950	2950	2950	2950	0
620	20230717	104200	93701765	2950	2950	2950	2950	186
621	20230717	104100	93153065	2950	2950	2950	2950	1
622	20230717	104000	93150115	2950	2950	2950	2950	47
623	20230717	103900	93011465	2950	2950	2950	2950	0
624	20230717	103800	93011465	2950	2950	2950	2950	109
625	20230717	103700	92689915	2950	2950	2950	2950	0
626	20230717	103600	92689915	2950	2955	2955	2950	120
627	20230717	103500	92335865	2955	2955	2955	2955	197
628	20230717	103400	91753730	2955	2955	2955	2955	0
629	20230717	103300	91753730	2955	2955	2955	2955	0
630	20230717	103200	91753730	2955	2955	2955	2955	1
631	20230717	103100	91750775	2960	2960	2960	2960	0
632	20230717	103000	91750775	2960	2960	2960	2960	0
633	20230717	102900	91750775	2960	2960	2960	2960	0
634	20230717	102800	91750775	2960	2960	2960	2960	2
635	20230717	102700	91744855	2955	2955	2955	2955	1
636	20230717	102600	91741900	2955	2955	2955	2955	0
637	20230717	102500	91741900	2955	2955	2955	2955	0
638	20230717	102400	91741900	2955	2955	2955	2955	0
639	20230717	102300	91741900	2955	2955	2955	2955	0
640	20230717	102200	91741900	2955	2955	2955	2955	1
641	20230717	102100	91738945	2935	2935	2935	2935	1
642	20230717	102000	91736010	2960	2960	2960	2960	0
643	20230717	101900	91736010	2960	2960	2960	2960	1
644	20230717	101800	91733050	2930	2945	2945	2930	7285
645	20230717	101700	70350135	2940	2940	2940	2940	173
646	20230717	101600	69841515	2940	2940	2940	2940	0
647	20230717	101500	69841515	2940	2940	2940	2940	0
648	20230717	101400	69841515	2940	2940	2940	2940	167
649	20230717	101300	69350535	2940	2940	2940	2940	11
650	20230717	101200	69318195	2940	2940	2940	2940	102
651	20230717	101100	69018315	2960	2960	2960	2960	0
652	20230717	101000	69018315	2960	2960	2960	2960	0
653	20230717	100900	69018315	2960	2960	2960	2960	0
654	20230717	100800	69018315	2960	2960	2960	2960	0
655	20230717	100700	69018315	2960	2960	2960	2960	0
656	20230717	100600	69018315	2960	2960	2960	2960	0
657	20230717	100500	69018315	2960	2960	2960	2960	0
658	20230717	100400	69018315	2960	2960	2960	2960	118
659	20230717	100300	68669035	2935	2960	2960	2935	502
660	20230717	100200	67195615	2940	2940	2940	2940	0
661	20230717	100100	67195615	2940	2940	2940	2935	800
662	20230717	100000	64846085	2955	2955	2955	2955	22
663	20230717	095900	64781075	2935	2945	2945	2935	1500
664	20230717	095800	60378210	2970	2970	2970	2970	0
665	20230717	095700	60378210	2970	2970	2970	2970	0
666	20230717	095600	60378210	2970	2970	2970	2970	0
667	20230717	095500	60378210	2970	2970	2970	2970	0
668	20230717	095400	60378210	2970	2970	2970	2970	0
669	20230717	095300	60378210	2970	2970	2970	2970	0
670	20230717	095200	60378210	2970	2970	2970	2970	0
671	20230717	095100	60378210	2970	2970	2970	2970	0
672	20230717	095000	60378210	2970	2970	2970	2970	1
673	20230717	094900	60375240	2965	2965	2965	2965	18
674	20230717	094800	60321870	2935	2960	2960	2935	1770
675	20230717	094700	55117960	2960	2960	2960	2960	0
676	20230717	094600	55117960	2960	2960	2960	2960	0
677	20230717	094500	55117960	2960	2960	2960	2960	0
678	20230717	094400	55117960	2960	2960	2960	2960	0
679	20230717	094300	55117960	2960	2960	2960	2960	0
680	20230717	094200	55117960	2960	2960	2960	2960	9
681	20230717	094100	55091320	2955	2955	2955	2955	0
682	20230717	094000	55091320	2955	2955	2955	2955	55
683	20230717	093900	54928795	2955	2955	2955	2955	254
684	20230717	093800	54178225	2970	2970	2970	2970	0
685	20230717	093700	54178225	2970	2965	2970	2965	54
686	20230717	093600	54018110	2965	2965	2965	2965	3
687	20230717	093500	54009215	2935	2960	2960	2935	1000
688	20230717	093400	51068560	2975	2975	2975	2975	0
689	20230717	093300	51068560	2975	2975	2975	2975	0
690	20230717	093200	51068560	2975	2980	2980	2975	127
691	20230717	093100	50690230	2980	2980	2980	2975	440
692	20230717	093000	49379115	2980	2980	2980	2980	0
693	20230717	092900	49379115	2980	2980	2980	2980	1
694	20230717	092800	49376135	2950	2950	2950	2950	0
695	20230717	092700	49376135	2950	2950	2950	2950	0
696	20230717	092600	49376135	2950	2975	2975	2950	28
697	20230717	092500	49293135	2980	2980	2980	2980	2
698	20230717	092400	49287175	2980	2980	2980	2980	0
699	20230717	092300	49287175	2980	2980	2980	2980	0
700	20230717	092200	49287175	2980	2980	2980	2980	3
701	20230717	092100	49278235	2980	2975	2980	2975	5
702	20230717	092000	49263355	2945	2980	2980	2945	104
703	20230717	091900	48953575	2980	2980	2980	2980	0
704	20230717	091800	48953575	2980	2980	2980	2980	0
705	20230717	091700	48953575	2980	2980	2980	2980	0
706	20230717	091600	48953575	2980	2960	2980	2960	10074
707	20230717	091500	19084845	2960	2960	2960	2960	0
708	20230717	091400	19084845	2960	2960	2960	2960	1
709	20230717	091300	19081885	2950	2950	2950	2950	1146
710	20230717	091200	15701185	2940	2940	2940	2940	1084
711	20230717	091100	12514225	2930	2935	2935	2930	1235
712	20230717	091000	8893725	2935	2935	2935	2935	66
713	20230717	090900	8700015	2940	2940	2940	2940	11
714	20230717	090800	8667675	2940	2940	2940	2940	154
715	20230717	090700	8214915	2940	2940	2940	2935	1746
716	20230717	090600	3087260	2950	2950	2950	2950	0
717	20230717	090500	3087260	2950	2950	2950	2950	614
718	20230717	090400	1275960	2950	2950	2950	2950	328
719	20230717	090300	308360	2965	2965	2965	2965	0
720	20230717	090200	308360	2965	2965	2965	2965	0
721	20230717	090100	308360	2965	2965	2965	2965	0
722	20230717	090000	308360	2965	2965	2965	2965	104