KissMeData/100700/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	195600	105934380	2715	2715	2715	2715	1774
3	20230714	195500	105934380	2715	2715	2715	2715	0
4	20230714	195400	105934380	2715	2715	2715	2715	0
5	20230714	195300	105934380	2715	2715	2715	2715	0
6	20230714	195200	105934380	2715	2715	2715	2715	0
7	20230714	195100	105934380	2715	2715	2715	2715	0
8	20230714	195000	105934380	2715	2715	2715	2715	0
9	20230714	194900	105934380	2715	2715	2715	2715	0
10	20230714	194800	105934380	2715	2715	2715	2715	0
11	20230714	194700	105934380	2715	2715	2715	2715	0
12	20230714	194600	105934380	2715	2715	2715	2715	0
13	20230714	194500	105934380	2715	2715	2715	2715	0
14	20230714	194400	105934380	2715	2715	2715	2715	0
15	20230714	194300	105934380	2715	2715	2715	2715	0
16	20230714	194200	105934380	2715	2715	2715	2715	0
17	20230714	194100	105934380	2715	2715	2715	2715	0
18	20230714	194000	105934380	2715	2715	2715	2715	0
19	20230714	193900	105934380	2715	2715	2715	2715	0
20	20230714	193800	105934380	2715	2715	2715	2715	0
21	20230714	193700	105934380	2715	2715	2715	2715	0
22	20230714	193600	105934380	2715	2715	2715	2715	0
23	20230714	193500	105934380	2715	2715	2715	2715	0
24	20230714	193400	105934380	2715	2715	2715	2715	0
25	20230714	193300	105934380	2715	2715	2715	2715	0
26	20230714	193200	105934380	2715	2715	2715	2715	0
27	20230714	193100	105934380	2715	2715	2715	2715	0
28	20230714	193000	105934380	2715	2715	2715	2715	0
29	20230714	192900	105934380	2715	2715	2715	2715	0
30	20230714	192800	105934380	2715	2715	2715	2715	0
31	20230714	192700	105934380	2715	2715	2715	2715	0
32	20230714	192600	105934380	2715	2715	2715	2715	1774
33	20230714	192500	105934380	2715	2715	2715	2715	0
34	20230714	192400	105934380	2715	2715	2715	2715	0
35	20230714	192300	105934380	2715	2715	2715	2715	0
36	20230714	192200	105934380	2715	2715	2715	2715	0
37	20230714	192100	105934380	2715	2715	2715	2715	0
38	20230714	192000	105934380	2715	2715	2715	2715	0
39	20230714	191900	105934380	2715	2715	2715	2715	0
40	20230714	191800	105934380	2715	2715	2715	2715	0
41	20230714	191700	105934380	2715	2715	2715	2715	0
42	20230714	191600	105934380	2715	2715	2715	2715	0
43	20230714	191500	105934380	2715	2715	2715	2715	0
44	20230714	191400	105934380	2715	2715	2715	2715	0
45	20230714	191300	105934380	2715	2715	2715	2715	0
46	20230714	191200	105934380	2715	2715	2715	2715	0
47	20230714	191100	105934380	2715	2715	2715	2715	0
48	20230714	191000	105934380	2715	2715	2715	2715	0
49	20230714	190900	105934380	2715	2715	2715	2715	0
50	20230714	190800	105934380	2715	2715	2715	2715	0
51	20230714	190700	105934380	2715	2715	2715	2715	0
52	20230714	190600	105934380	2715	2715	2715	2715	0
53	20230714	190500	105934380	2715	2715	2715	2715	0
54	20230714	190400	105934380	2715	2715	2715	2715	0
55	20230714	190300	105934380	2715	2715	2715	2715	0
56	20230714	190200	105934380	2715	2715	2715	2715	0
57	20230714	190100	105934380	2715	2715	2715	2715	0
58	20230714	190000	105934380	2715	2715	2715	2715	0
59	20230714	185900	105934380	2715	2715	2715	2715	0
60	20230714	185800	105934380	2715	2715	2715	2715	0
61	20230714	185700	105934380	2715	2715	2715	2715	0
62	20230714	185600	105934380	2715	2715	2715	2715	1774
63	20230714	185500	105934380	2715	2715	2715	2715	0
64	20230714	185400	105934380	2715	2715	2715	2715	0
65	20230714	185300	105934380	2715	2715	2715	2715	0
66	20230714	185200	105934380	2715	2715	2715	2715	0
67	20230714	185100	105934380	2715	2715	2715	2715	0
68	20230714	185000	105934380	2715	2715	2715	2715	0
69	20230714	184900	105934380	2715	2715	2715	2715	0
70	20230714	184800	105934380	2715	2715	2715	2715	0
71	20230714	184700	105934380	2715	2715	2715	2715	0
72	20230714	184600	105934380	2715	2715	2715	2715	0
73	20230714	184500	105934380	2715	2715	2715	2715	0
74	20230714	184400	105934380	2715	2715	2715	2715	0
75	20230714	184300	105934380	2715	2715	2715	2715	0
76	20230714	184200	105934380	2715	2715	2715	2715	0
77	20230714	184100	105934380	2715	2715	2715	2715	0
78	20230714	184000	105934380	2715	2715	2715	2715	0
79	20230714	183900	105934380	2715	2715	2715	2715	0
80	20230714	183800	105934380	2715	2715	2715	2715	0
81	20230714	183700	105934380	2715	2715	2715	2715	0
82	20230714	183600	105934380	2715	2715	2715	2715	0
83	20230714	183500	105934380	2715	2715	2715	2715	0
84	20230714	183400	105934380	2715	2715	2715	2715	0
85	20230714	183300	105934380	2715	2715	2715	2715	0
86	20230714	183200	105934380	2715	2715	2715	2715	0
87	20230714	183100	105934380	2715	2715	2715	2715	0
88	20230714	183000	105934380	2715	2715	2715	2715	0
89	20230714	182900	105934380	2715	2715	2715	2715	0
90	20230714	182800	105934380	2715	2715	2715	2715	0
91	20230714	182700	105934380	2715	2715	2715	2715	0
92	20230714	182600	105934380	2715	2715	2715	2715	1774
93	20230714	182500	105934380	2715	2715	2715	2715	0
94	20230714	182400	105934380	2715	2715	2715	2715	0
95	20230714	182300	105934380	2715	2715	2715	2715	0
96	20230714	182200	105934380	2715	2715	2715	2715	0
97	20230714	182100	105934380	2715	2715	2715	2715	0
98	20230714	182000	105934380	2715	2715	2715	2715	0
99	20230714	181900	105934380	2715	2715	2715	2715	0
100	20230714	181800	105934380	2715	2715	2715	2715	0
101	20230714	181700	105934380	2715	2715	2715	2715	0
102	20230714	181600	105934380	2715	2715	2715	2715	0
103	20230714	181500	105934380	2715	2715	2715	2715	0
104	20230714	181400	105934380	2715	2715	2715	2715	0
105	20230714	181300	105934380	2715	2715	2715	2715	0
106	20230714	181200	105934380	2715	2715	2715	2715	0
107	20230714	181100	105934380	2715	2715	2715	2715	0
108	20230714	181000	105934380	2715	2715	2715	2715	0
109	20230714	180900	105934380	2715	2715	2715	2715	0
110	20230714	180800	105934380	2715	2715	2715	2715	0
111	20230714	180700	105934380	2715	2715	2715	2715	0
112	20230714	180600	105934380	2715	2715	2715	2715	0
113	20230714	180500	105934380	2715	2715	2715	2715	0
114	20230714	180400	105934380	2715	2715	2715	2715	0
115	20230714	180300	105934380	2715	2715	2715	2715	0
116	20230714	180200	105934380	2715	2715	2715	2715	0
117	20230714	180100	105934380	2715	2715	2715	2715	0
118	20230714	180000	105934380	2715	2715	2715	2715	0
119	20230714	175900	105934380	2715	2715	2715	2715	0
120	20230714	175800	105934380	2715	2715	2715	2715	0
121	20230714	175700	105934380	2715	2715	2715	2715	0
122	20230714	175600	105934380	2715	2715	2715	2715	1774
123	20230714	175500	105934380	2715	2715	2715	2715	0
124	20230714	175400	105934380	2715	2715	2715	2715	0
125	20230714	175300	105934380	2715	2715	2715	2715	0
126	20230714	175200	105934380	2715	2715	2715	2715	0
127	20230714	175100	105934380	2715	2715	2715	2715	0
128	20230714	175000	105934380	2715	2715	2715	2715	0
129	20230714	174900	105934380	2715	2715	2715	2715	0
130	20230714	174800	105934380	2715	2715	2715	2715	0
131	20230714	174700	105934380	2715	2715	2715	2715	0
132	20230714	174600	105934380	2715	2715	2715	2715	0
133	20230714	174500	105934380	2715	2715	2715	2715	0
134	20230714	174400	105934380	2715	2715	2715	2715	0
135	20230714	174300	105934380	2715	2715	2715	2715	0
136	20230714	174200	105934380	2715	2715	2715	2715	0
137	20230714	174100	105934380	2715	2715	2715	2715	0
138	20230714	174000	105934380	2715	2715	2715	2715	0
139	20230714	173900	105934380	2715	2715	2715	2715	0
140	20230714	173800	105934380	2715	2715	2715	2715	0
141	20230714	173700	105934380	2715	2715	2715	2715	0
142	20230714	173600	105934380	2715	2715	2715	2715	0
143	20230714	173500	105934380	2715	2715	2715	2715	0
144	20230714	173400	105934380	2715	2715	2715	2715	0
145	20230714	173300	105934380	2715	2715	2715	2715	0
146	20230714	173200	105934380	2715	2715	2715	2715	0
147	20230714	173100	105934380	2715	2715	2715	2715	0
148	20230714	173000	105934380	2715	2715	2715	2715	0
149	20230714	172900	105934380	2715	2715	2715	2715	0
150	20230714	172800	105934380	2715	2715	2715	2715	0
151	20230714	172700	105934380	2715	2715	2715	2715	0
152	20230714	172600	105934380	2715	2715	2715	2715	1774
153	20230714	172500	105934380	2715	2715	2715	2715	0
154	20230714	172400	105934380	2715	2715	2715	2715	0
155	20230714	172300	105934380	2715	2715	2715	2715	0
156	20230714	172200	105934380	2715	2715	2715	2715	0
157	20230714	172100	105934380	2715	2715	2715	2715	0
158	20230714	172000	105934380	2715	2715	2715	2715	0
159	20230714	171900	105934380	2715	2715	2715	2715	0
160	20230714	171800	105934380	2715	2715	2715	2715	0
161	20230714	171700	105934380	2715	2715	2715	2715	0
162	20230714	171600	105934380	2715	2715	2715	2715	0
163	20230714	171500	105934380	2715	2715	2715	2715	0
164	20230714	171400	105934380	2715	2715	2715	2715	0
165	20230714	171300	105934380	2715	2715	2715	2715	0
166	20230714	171200	105934380	2715	2715	2715	2715	0
167	20230714	171100	105934380	2715	2715	2715	2715	0
168	20230714	171000	105934380	2715	2715	2715	2715	0
169	20230714	170900	105934380	2715	2715	2715	2715	0
170	20230714	170800	105934380	2715	2715	2715	2715	0
171	20230714	170700	105934380	2715	2715	2715	2715	0
172	20230714	170600	105934380	2715	2715	2715	2715	0
173	20230714	170500	105934380	2715	2715	2715	2715	0
174	20230714	170400	105934380	2715	2715	2715	2715	0
175	20230714	170300	105934380	2715	2715	2715	2715	0
176	20230714	170200	105934380	2715	2715	2715	2715	0
177	20230714	170100	105934380	2715	2715	2715	2715	0
178	20230714	170000	105934380	2715	2715	2715	2715	0
179	20230714	165900	105934380	2715	2715	2715	2715	0
180	20230714	165800	105934380	2715	2715	2715	2715	0
181	20230714	165700	105934380	2715	2715	2715	2715	0
182	20230714	165600	105934380	2715	2715	2715	2715	1774
183	20230714	165500	105934380	2715	2715	2715	2715	0
184	20230714	165400	105934380	2715	2715	2715	2715	0
185	20230714	165300	105934380	2715	2715	2715	2715	0
186	20230714	165200	105934380	2715	2715	2715	2715	0
187	20230714	165100	105934380	2715	2715	2715	2715	0
188	20230714	165000	105934380	2715	2715	2715	2715	0
189	20230714	164900	105934380	2715	2715	2715	2715	0
190	20230714	164800	105934380	2715	2715	2715	2715	0
191	20230714	164700	105934380	2715	2715	2715	2715	0
192	20230714	164600	105934380	2715	2715	2715	2715	0
193	20230714	164500	105934380	2715	2715	2715	2715	0
194	20230714	164400	105934380	2715	2715	2715	2715	0
195	20230714	164300	105934380	2715	2715	2715	2715	0
196	20230714	164200	105934380	2715	2715	2715	2715	0
197	20230714	164100	105934380	2715	2715	2715	2715	0
198	20230714	164000	105934380	2715	2715	2715	2715	0
199	20230714	163900	105934380	2715	2715	2715	2715	0
200	20230714	163800	105934380	2715	2715	2715	2715	0
201	20230714	163700	105934380	2715	2715	2715	2715	0
202	20230714	163600	105934380	2715	2715	2715	2715	0
203	20230714	163500	105934380	2715	2715	2715	2715	0
204	20230714	163400	105934380	2715	2715	2715	2715	0
205	20230714	163300	105934380	2715	2715	2715	2715	0
206	20230714	163200	105934380	2715	2715	2715	2715	0
207	20230714	163100	105934380	2715	2715	2715	2715	0
208	20230714	163000	105934380	2715	2715	2715	2715	0
209	20230714	162900	105934380	2715	2715	2715	2715	0
210	20230714	162800	105934380	2715	2715	2715	2715	0
211	20230714	162700	105934380	2715	2715	2715	2715	0
212	20230714	162600	105934380	2715	2715	2715	2715	1774
213	20230714	162500	105934380	2715	2715	2715	2715	0
214	20230714	162400	105934380	2715	2715	2715	2715	0
215	20230714	162300	105934380	2715	2715	2715	2715	0
216	20230714	162200	105934380	2715	2715	2715	2715	0
217	20230714	162100	105934380	2715	2715	2715	2715	0
218	20230714	162000	105934380	2715	2715	2715	2715	0
219	20230714	161900	105934380	2715	2715	2715	2715	0
220	20230714	161800	105934380	2715	2715	2715	2715	0
221	20230714	161700	105934380	2715	2715	2715	2715	0
222	20230714	161600	105934380	2715	2715	2715	2715	0
223	20230714	161500	105934380	2715	2715	2715	2715	0
224	20230714	161400	105934380	2715	2715	2715	2715	0
225	20230714	161300	105934380	2715	2715	2715	2715	0
226	20230714	161200	105934380	2715	2715	2715	2715	0
227	20230714	161100	105934380	2715	2715	2715	2715	0
228	20230714	161000	105934380	2715	2715	2715	2715	0
229	20230714	160900	105934380	2715	2715	2715	2715	0
230	20230714	160800	105934380	2715	2715	2715	2715	0
231	20230714	160700	105934380	2715	2715	2715	2715	0
232	20230714	160600	105934380	2715	2715	2715	2715	0
233	20230714	160500	105934380	2715	2715	2715	2715	0
234	20230714	160400	105934380	2715	2715	2715	2715	0
235	20230714	160300	105934380	2715	2715	2715	2715	0
236	20230714	160200	105934380	2715	2715	2715	2715	0
237	20230714	160100	105934380	2715	2715	2715	2715	0
238	20230714	160000	105934380	2715	2715	2715	2715	0
239	20230714	155900	105934380	2715	2715	2715	2715	0
240	20230714	155800	105934380	2715	2715	2715	2715	0
241	20230714	155700	105934380	2715	2715	2715	2715	0
242	20230714	155600	105934380	2715	2715	2715	2715	1774
243	20230714	155500	105934380	2715	2715	2715	2715	0
244	20230714	155400	105934380	2715	2715	2715	2715	0
245	20230714	155300	105934380	2715	2715	2715	2715	0
246	20230714	155200	105934380	2715	2715	2715	2715	0
247	20230714	155100	105934380	2715	2715	2715	2715	0
248	20230714	155000	105934380	2715	2715	2715	2715	0
249	20230714	154900	105934380	2715	2715	2715	2715	0
250	20230714	154800	105934380	2715	2715	2715	2715	0
251	20230714	154700	105934380	2715	2715	2715	2715	0
252	20230714	154600	105934380	2715	2715	2715	2715	0
253	20230714	154500	105934380	2715	2715	2715	2715	0
254	20230714	154400	105934380	2715	2715	2715	2715	0
255	20230714	154300	105934380	2715	2715	2715	2715	0
256	20230714	154200	105934380	2715	2715	2715	2715	0
257	20230714	154100	105934380	2715	2715	2715	2715	0
258	20230714	154000	105934380	2715	2715	2715	2715	0
259	20230714	153900	105934380	2715	2715	2715	2715	0
260	20230714	153800	105934380	2715	2715	2715	2715	0
261	20230714	153700	105934380	2715	2715	2715	2715	0
262	20230714	153600	105934380	2715	2715	2715	2715	0
263	20230714	153500	105934380	2715	2715	2715	2715	0
264	20230714	153400	105934380	2715	2715	2715	2715	0
265	20230714	153300	105934380	2715	2715	2715	2715	0
266	20230714	153200	105934380	2715	2715	2715	2715	0
267	20230714	153100	105934380	2715	2715	2715	2715	0
268	20230714	153000	105934380	2715	2715	2715	2715	1774
269	20230714	152900	101117970	2715	2715	2715	2715	0
270	20230714	152800	101117970	2715	2715	2715	2715	0
271	20230714	152700	101117970	2715	2715	2715	2715	0
272	20230714	152600	101117970	2715	2715	2715	2715	0
273	20230714	152500	101117970	2715	2715	2715	2715	0
274	20230714	152400	101117970	2715	2715	2715	2715	0
275	20230714	152300	101117970	2715	2715	2715	2715	0
276	20230714	152200	101117970	2715	2715	2715	2715	0
277	20230714	152100	101117970	2715	2715	2715	2715	0
278	20230714	152000	101117970	2715	2715	2715	2715	0
279	20230714	151900	101117970	2715	2715	2715	2715	179
280	20230714	151800	100631985	2715	2715	2715	2715	5
281	20230714	151700	100618410	2715	2715	2715	2715	0
282	20230714	151600	100618410	2715	2710	2715	2710	60
283	20230714	151500	100455580	2710	2710	2710	2710	0
284	20230714	151400	100455580	2710	2710	2710	2710	0
285	20230714	151300	100455580	2710	2710	2710	2710	0
286	20230714	151200	100455580	2710	2710	2710	2710	0
287	20230714	151100	100455580	2710	2715	2715	2710	413
288	20230714	151000	99336330	2715	2715	2715	2715	0
289	20230714	150900	99336330	2715	2715	2715	2715	110
290	20230714	150800	99037680	2715	2715	2715	2715	0
291	20230714	150700	99037680	2715	2715	2715	2715	0
292	20230714	150600	99037680	2715	2715	2715	2715	0
293	20230714	150500	99037680	2715	2715	2715	2715	0
294	20230714	150400	99037680	2715	2715	2715	2715	0
295	20230714	150300	99037680	2715	2715	2715	2715	400
296	20230714	150200	97951680	2720	2720	2720	2720	50
297	20230714	150100	97815680	2720	2720	2720	2720	0
298	20230714	150000	97815680	2720	2720	2720	2720	0
299	20230714	145900	97815680	2720	2720	2720	2720	0
300	20230714	145800	97815680	2720	2720	2720	2720	0
301	20230714	145700	97815680	2720	2715	2720	2715	8
302	20230714	145600	97793940	2720	2720	2720	2720	26
303	20230714	145500	97723220	2715	2715	2715	2715	0
304	20230714	145400	97723220	2715	2715	2715	2715	0
305	20230714	145300	97723220	2715	2715	2715	2715	104
306	20230714	145200	97440860	2720	2720	2720	2720	0
307	20230714	145100	97440860	2720	2720	2720	2720	0
308	20230714	145000	97440860	2720	2720	2720	2720	0
309	20230714	144900	97440860	2720	2720	2720	2720	92
310	20230714	144800	97190620	2720	2720	2720	2720	0
311	20230714	144700	97190620	2720	2720	2720	2720	0
312	20230714	144600	97190620	2720	2720	2720	2720	0
313	20230714	144500	97190620	2720	2720	2720	2720	0
314	20230714	144400	97190620	2720	2720	2720	2720	0
315	20230714	144300	97190620	2720	2720	2720	2720	0
316	20230714	144200	97190620	2720	2720	2720	2720	20
317	20230714	144100	97136220	2720	2720	2720	2720	0
318	20230714	144000	97136220	2720	2720	2720	2720	0
319	20230714	143900	97136220	2720	2720	2720	2720	0
320	20230714	143800	97136220	2720	2720	2720	2720	0
321	20230714	143700	97136220	2720	2720	2720	2720	0
322	20230714	143600	97136220	2720	2720	2720	2720	0
323	20230714	143500	97136220	2720	2720	2720	2720	0
324	20230714	143400	97136220	2720	2720	2720	2720	2
325	20230714	143300	97130780	2715	2715	2715	2715	0
326	20230714	143200	97130780	2715	2715	2715	2715	0
327	20230714	143100	97130780	2715	2715	2715	2715	0
328	20230714	143000	97130780	2715	2715	2715	2715	0
329	20230714	142900	97130780	2715	2715	2715	2715	0
330	20230714	142800	97130780	2715	2715	2715	2715	0
331	20230714	142700	97130780	2715	2715	2715	2715	0
332	20230714	142600	97130780	2715	2715	2715	2715	0
333	20230714	142500	97130780	2715	2715	2715	2715	0
334	20230714	142400	97130780	2715	2715	2715	2715	7
335	20230714	142300	97111775	2715	2715	2715	2715	636
336	20230714	142200	95385035	2720	2720	2720	2720	0
337	20230714	142100	95385035	2720	2720	2720	2720	0
338	20230714	142000	95385035	2720	2720	2720	2720	70
339	20230714	141900	95194635	2720	2720	2720	2720	0
340	20230714	141800	95194635	2720	2720	2720	2720	1
341	20230714	141700	95191915	2715	2715	2715	2715	0
342	20230714	141600	95191915	2715	2715	2715	2715	0
343	20230714	141500	95191915	2715	2715	2715	2715	2
344	20230714	141400	95186485	2715	2715	2715	2715	0
345	20230714	141300	95186485	2715	2715	2715	2715	154
346	20230714	141200	94768375	2715	2715	2715	2715	0
347	20230714	141100	94768375	2715	2715	2715	2715	2217
348	20230714	141000	88749220	2715	2710	2715	2710	2
349	20230714	140900	88743795	2710	2710	2710	2710	1
350	20230714	140800	88741085	2710	2710	2710	2710	36
351	20230714	140700	88643525	2715	2715	2715	2715	0
352	20230714	140600	88643525	2715	2715	2715	2715	0
353	20230714	140500	88643525	2715	2715	2715	2715	0
354	20230714	140400	88643525	2715	2715	2715	2715	4
355	20230714	140300	88632665	2715	2715	2715	2715	0
356	20230714	140200	88632665	2715	2715	2715	2715	0
357	20230714	140100	88632665	2715	2715	2715	2715	0
358	20230714	140000	88632665	2715	2715	2715	2715	0
359	20230714	135900	88632665	2715	2715	2715	2715	0
360	20230714	135800	88632665	2715	2715	2715	2715	0
361	20230714	135700	88632665	2715	2715	2715	2715	1
362	20230714	135600	88629950	2710	2710	2710	2710	0
363	20230714	135500	88629950	2710	2710	2710	2710	0
364	20230714	135400	88629950	2710	2710	2710	2710	0
365	20230714	135300	88629950	2710	2710	2710	2710	0
366	20230714	135200	88629950	2710	2710	2710	2710	1
367	20230714	135100	88627240	2715	2715	2715	2715	51
368	20230714	135000	88488775	2720	2720	2720	2720	0
369	20230714	134900	88488775	2720	2720	2720	2720	86
370	20230714	134800	88254855	2720	2720	2720	2720	0
371	20230714	134700	88254855	2720	2720	2720	2720	0
372	20230714	134600	88254855	2720	2720	2720	2720	0
373	20230714	134500	88254855	2720	2720	2720	2720	0
374	20230714	134400	88254855	2720	2720	2720	2720	0
375	20230714	134300	88254855	2720	2720	2720	2720	0
376	20230714	134200	88254855	2720	2720	2720	2720	1
377	20230714	134100	88252135	2720	2720	2720	2720	0
378	20230714	134000	88252135	2720	2720	2720	2720	0
379	20230714	133900	88252135	2720	2720	2720	2720	0
380	20230714	133800	88252135	2720	2720	2720	2720	0
381	20230714	133700	88252135	2720	2720	2720	2720	0
382	20230714	133600	88252135	2720	2720	2720	2720	0
383	20230714	133500	88252135	2720	2720	2720	2720	0
384	20230714	133400	88252135	2720	2720	2720	2720	0
385	20230714	133300	88252135	2720	2720	2720	2720	0
386	20230714	133200	88252135	2720	2720	2720	2720	36
387	20230714	133100	88154215	2710	2710	2710	2710	0
388	20230714	133000	88154215	2710	2710	2710	2710	0
389	20230714	132900	88154215	2710	2710	2710	2710	0
390	20230714	132800	88154215	2710	2710	2710	2710	1
391	20230714	132700	88151505	2720	2720	2720	2720	145
392	20230714	132600	87757105	2715	2715	2715	2715	116
393	20230714	132500	87442165	2715	2715	2715	2715	2
394	20230714	132400	87436735	2715	2715	2715	2715	2
395	20230714	132300	87431305	2720	2720	2720	2720	0
396	20230714	132200	87431305	2720	2720	2720	2720	0
397	20230714	132100	87431305	2720	2720	2720	2720	0
398	20230714	132000	87431305	2720	2720	2720	2720	0
399	20230714	131900	87431305	2720	2720	2720	2720	0
400	20230714	131800	87431305	2720	2720	2720	2720	0
401	20230714	131700	87431305	2720	2720	2720	2720	0
402	20230714	131600	87431305	2720	2720	2720	2720	0
403	20230714	131500	87431305	2720	2720	2720	2720	1020
404	20230714	131400	84656905	2720	2720	2720	2720	0
405	20230714	131300	84656905	2720	2720	2720	2720	0
406	20230714	131200	84656905	2720	2720	2720	2720	46
407	20230714	131100	84531785	2720	2720	2720	2720	6
408	20230714	131000	84515465	2720	2720	2720	2720	2
409	20230714	130900	84510025	2720	2720	2720	2720	0
410	20230714	130800	84510025	2720	2720	2720	2720	5
411	20230714	130700	84496425	2720	2720	2720	2720	0
412	20230714	130600	84496425	2720	2720	2720	2720	0
413	20230714	130500	84496425	2720	2720	2720	2720	4
414	20230714	130400	84485545	2720	2720	2720	2720	0
415	20230714	130300	84485545	2720	2720	2720	2720	0
416	20230714	130200	84485545	2720	2720	2720	2720	59
417	20230714	130100	84325065	2705	2705	2705	2705	484
418	20230714	130000	83015845	2705	2705	2705	2705	314
419	20230714	125900	82166475	2705	2705	2705	2705	0
420	20230714	125800	82166475	2705	2705	2705	2705	100
421	20230714	125700	81895975	2700	2700	2700	2700	16
422	20230714	125600	81852775	2700	2700	2700	2700	0
423	20230714	125500	81852775	2700	2710	2710	2700	2237
424	20230714	125400	75797895	2720	2720	2720	2720	0
425	20230714	125300	75797895	2720	2720	2720	2720	500
426	20230714	125200	74437895	2720	2720	2720	2720	0
427	20230714	125100	74437895	2720	2720	2720	2720	0
428	20230714	125000	74437895	2720	2720	2720	2720	0
429	20230714	124900	74437895	2720	2720	2720	2720	0
430	20230714	124800	74437895	2720	2720	2720	2720	0
431	20230714	124700	74437895	2720	2720	2720	2720	0
432	20230714	124600	74437895	2720	2720	2720	2720	0
433	20230714	124500	74437895	2720	2720	2720	2720	0
434	20230714	124400	74437895	2720	2720	2720	2720	0
435	20230714	124300	74437895	2720	2720	2720	2720	0
436	20230714	124200	74437895	2720	2720	2720	2720	0
437	20230714	124100	74437895	2720	2720	2720	2720	0
438	20230714	124000	74437895	2720	2720	2720	2720	100
439	20230714	123900	74165895	2715	2715	2715	2715	0
440	20230714	123800	74165895	2715	2715	2715	2715	0
441	20230714	123700	74165895	2715	2715	2715	2715	0
442	20230714	123600	74165895	2715	2715	2715	2715	0
443	20230714	123500	74165895	2715	2715	2715	2715	0
444	20230714	123400	74165895	2715	2715	2715	2715	0
445	20230714	123300	74165895	2715	2715	2715	2715	0
446	20230714	123200	74165895	2715	2720	2720	2715	2
447	20230714	123100	74160460	2720	2720	2720	2720	0
448	20230714	123000	74160460	2720	2720	2720	2720	0
449	20230714	122900	74160460	2720	2720	2720	2720	0
450	20230714	122800	74160460	2720	2720	2720	2720	0
451	20230714	122700	74160460	2720	2720	2720	2720	0
452	20230714	122600	74160460	2720	2720	2720	2720	100
453	20230714	122500	73888460	2710	2710	2710	2710	0
454	20230714	122400	73888460	2710	2710	2710	2710	0
455	20230714	122300	73888460	2710	2710	2710	2710	0
456	20230714	122200	73888460	2710	2710	2710	2710	0
457	20230714	122100	73888460	2710	2710	2710	2710	0
458	20230714	122000	73888460	2710	2710	2710	2710	0
459	20230714	121900	73888460	2710	2710	2710	2710	0
460	20230714	121800	73888460	2710	2710	2710	2710	0
461	20230714	121700	73888460	2710	2710	2710	2710	0
462	20230714	121600	73888460	2710	2710	2710	2710	0
463	20230714	121500	73888460	2710	2710	2710	2710	0
464	20230714	121400	73888460	2710	2710	2710	2710	0
465	20230714	121300	73888460	2710	2710	2710	2710	1
466	20230714	121200	73885750	2720	2720	2720	2720	4
467	20230714	121100	73874870	2720	2720	2720	2705	12
468	20230714	121000	73842365	2720	2720	2720	2720	0
469	20230714	120900	73842365	2720	2720	2720	2720	0
470	20230714	120800	73842365	2720	2720	2720	2720	0
471	20230714	120700	73842365	2720	2720	2720	2720	0
472	20230714	120600	73842365	2720	2720	2720	2720	0
473	20230714	120500	73842365	2720	2720	2720	2720	0
474	20230714	120400	73842365	2720	2720	2720	2720	0
475	20230714	120300	73842365	2720	2720	2720	2720	0
476	20230714	120200	73842365	2720	2720	2720	2720	0
477	20230714	120100	73842365	2720	2720	2720	2720	4
478	20230714	120000	73831485	2720	2700	2720	2700	3929
479	20230714	115900	63223145	2700	2700	2700	2700	751
480	20230714	115800	61195445	2715	2715	2715	2715	0
481	20230714	115700	61195445	2715	2715	2715	2715	58
482	20230714	115600	61037975	2700	2700	2700	2700	0
483	20230714	115500	61037975	2700	2700	2700	2700	0
484	20230714	115400	61037975	2700	2715	2715	2700	5000
485	20230714	115300	47523555	2715	2715	2715	2715	0
486	20230714	115200	47523555	2715	2715	2715	2715	0
487	20230714	115100	47523555	2715	2715	2715	2715	0
488	20230714	115000	47523555	2715	2715	2715	2715	0
489	20230714	114900	47523555	2715	2715	2715	2715	0
490	20230714	114800	47523555	2715	2715	2715	2715	0
491	20230714	114700	47523555	2715	2715	2715	2715	0
492	20230714	114600	47523555	2715	2715	2715	2715	0
493	20230714	114500	47523555	2715	2715	2715	2715	0
494	20230714	114400	47523555	2715	2715	2715	2715	0
495	20230714	114300	47523555	2715	2715	2715	2715	50
496	20230714	114200	47387805	2715	2715	2715	2715	99
497	20230714	114100	47119020	2715	2715	2715	2715	0
498	20230714	114000	47119020	2715	2715	2715	2715	0
499	20230714	113900	47119020	2715	2715	2715	2715	0
500	20230714	113800	47119020	2715	2715	2715	2715	0
501	20230714	113700	47119020	2715	2715	2715	2715	0
502	20230714	113600	47119020	2715	2715	2715	2715	0
503	20230714	113500	47119020	2715	2715	2715	2715	0
504	20230714	113400	47119020	2715	2715	2715	2715	2
505	20230714	113300	47113590	2715	2715	2715	2715	12
506	20230714	113200	47081010	2710	2710	2710	2710	0
507	20230714	113100	47081010	2710	2710	2710	2710	0
508	20230714	113000	47081010	2710	2710	2710	2710	40
509	20230714	112900	46972610	2710	2710	2710	2710	180
510	20230714	112800	46484810	2710	2710	2710	2710	100
511	20230714	112700	46213810	2710	2710	2710	2710	0
512	20230714	112600	46213810	2710	2710	2710	2710	0
513	20230714	112500	46213810	2710	2710	2710	2710	0
514	20230714	112400	46213810	2710	2710	2710	2710	461
515	20230714	112300	44964500	2710	2710	2710	2710	0
516	20230714	112200	44964500	2710	2710	2710	2710	0
517	20230714	112100	44964500	2710	2710	2710	2710	0
518	20230714	112000	44964500	2710	2710	2710	2710	600
519	20230714	111900	43338500	2720	2720	2720	2720	20
520	20230714	111800	43284100	2710	2710	2710	2710	0
521	20230714	111700	43284100	2710	2710	2710	2710	0
522	20230714	111600	43284100	2710	2710	2710	2710	0
523	20230714	111500	43284100	2710	2710	2710	2710	200
524	20230714	111400	42742100	2710	2710	2710	2710	332
525	20230714	111300	41842380	2715	2715	2715	2715	109
526	20230714	111200	41546445	2715	2715	2715	2715	1
527	20230714	111100	41543730	2715	2715	2715	2715	0
528	20230714	111000	41543730	2715	2715	2715	2715	290
529	20230714	110900	40756380	2715	2715	2715	2715	1600
530	20230714	110800	36412380	2715	2715	2715	2715	19
531	20230714	110700	36360795	2715	2715	2715	2715	830
532	20230714	110600	34107345	2715	2715	2715	2715	0
533	20230714	110500	34107345	2715	2715	2715	2715	0
534	20230714	110400	34107345	2715	2715	2715	2715	0
535	20230714	110300	34107345	2715	2715	2715	2715	0
536	20230714	110200	34107345	2715	2715	2715	2715	0
537	20230714	110100	34107345	2715	2715	2715	2715	56
538	20230714	110000	33955305	2715	2715	2715	2715	8
539	20230714	105900	33933585	2715	2715	2715	2715	849
540	20230714	105800	31628550	2715	2715	2715	2715	0
541	20230714	105700	31628550	2715	2715	2715	2715	0
542	20230714	105600	31628550	2715	2715	2715	2715	1000
543	20230714	105500	28913550	2720	2720	2720	2720	0
544	20230714	105400	28913550	2720	2720	2720	2720	0
545	20230714	105300	28913550	2720	2720	2720	2720	2
546	20230714	105200	28908110	2720	2720	2720	2720	5
547	20230714	105100	28894510	2720	2720	2720	2720	6
548	20230714	105000	28878190	2720	2720	2720	2720	5
549	20230714	104900	28864590	2720	2720	2720	2720	4
550	20230714	104800	28853710	2720	2720	2720	2720	0
551	20230714	104700	28853710	2720	2720	2720	2720	0
552	20230714	104600	28853710	2720	2720	2720	2720	200
553	20230714	104500	28309710	2720	2720	2720	2720	4
554	20230714	104400	28298830	2720	2720	2720	2720	0
555	20230714	104300	28298830	2720	2720	2720	2720	5
556	20230714	104200	28285230	2720	2720	2720	2720	10
557	20230714	104100	28258030	2715	2715	2715	2715	0
558	20230714	104000	28258030	2715	2715	2715	2715	0
559	20230714	103900	28258030	2715	2715	2715	2715	0
560	20230714	103800	28258030	2715	2715	2715	2715	0
561	20230714	103700	28258030	2715	2715	2715	2715	0
562	20230714	103600	28258030	2715	2715	2715	2715	0
563	20230714	103500	28258030	2715	2715	2715	2715	0
564	20230714	103400	28258030	2715	2715	2715	2715	0
565	20230714	103300	28258030	2715	2715	2715	2715	1000
566	20230714	103200	25543030	2720	2720	2720	2720	35
567	20230714	103100	25447830	2720	2720	2720	2720	2
568	20230714	103000	25442390	2715	2715	2715	2715	0
569	20230714	102900	25442390	2715	2715	2715	2715	0
570	20230714	102800	25442390	2715	2715	2715	2715	100
571	20230714	102700	25170890	2720	2720	2720	2720	0
572	20230714	102600	25170890	2720	2720	2720	2720	5
573	20230714	102500	25157290	2720	2720	2720	2720	2
574	20230714	102400	25151850	2720	2720	2720	2720	0
575	20230714	102300	25151850	2720	2720	2720	2720	1
576	20230714	102200	25149130	2720	2720	2720	2720	6
577	20230714	102100	25132810	2715	2715	2715	2715	0
578	20230714	102000	25132810	2715	2715	2715	2715	4
579	20230714	101900	25121950	2720	2720	2720	2720	3
580	20230714	101800	25113790	2720	2720	2720	2720	10
581	20230714	101700	25086590	2720	2720	2720	2720	1
582	20230714	101600	25083870	2715	2715	2715	2715	0
583	20230714	101500	25083870	2715	2715	2715	2715	0
584	20230714	101400	25083870	2715	2715	2715	2715	0
585	20230714	101300	25083870	2715	2715	2715	2715	0
586	20230714	101200	25083870	2715	2715	2715	2715	0
587	20230714	101100	25083870	2715	2720	2720	2715	2180
588	20230714	101000	19159775	2720	2720	2720	2720	0
589	20230714	100900	19159775	2720	2720	2720	2720	0
590	20230714	100800	19159775	2720	2720	2720	2720	1
591	20230714	100700	19157055	2725	2725	2725	2725	0
592	20230714	100600	19157055	2725	2725	2725	2725	10
593	20230714	100500	19129805	2725	2725	2725	2725	30
594	20230714	100400	19048055	2730	2730	2730	2730	0
595	20230714	100300	19048055	2730	2730	2730	2730	0
596	20230714	100200	19048055	2730	2730	2730	2730	0
597	20230714	100100	19048055	2730	2730	2730	2730	500
598	20230714	100000	17683055	2730	2730	2730	2730	0
599	20230714	095900	17683055	2730	2730	2730	2730	0
600	20230714	095800	17683055	2730	2730	2730	2730	0
601	20230714	095700	17683055	2730	2730	2730	2730	6
602	20230714	095600	17666675	2720	2720	2720	2720	1031
603	20230714	095500	14862355	2730	2730	2730	2730	0
604	20230714	095400	14862355	2730	2730	2730	2730	0
605	20230714	095300	14862355	2730	2730	2730	2730	0
606	20230714	095200	14862355	2730	2730	2730	2730	0
607	20230714	095100	14862355	2730	2730	2730	2730	0
608	20230714	095000	14862355	2730	2730	2730	2730	0
609	20230714	094900	14862355	2730	2730	2730	2730	0
610	20230714	094800	14862355	2730	2730	2730	2730	0
611	20230714	094700	14862355	2730	2730	2730	2730	0
612	20230714	094600	14862355	2730	2730	2730	2730	0
613	20230714	094500	14862355	2730	2730	2730	2730	0
614	20230714	094400	14862355	2730	2730	2730	2730	0
615	20230714	094300	14862355	2730	2730	2730	2730	10
616	20230714	094200	14835055	2725	2725	2725	2725	0
617	20230714	094100	14835055	2725	2725	2725	2725	6
618	20230714	094000	14818705	2730	2725	2730	2725	3
619	20230714	093900	14810525	2725	2725	2725	2725	40
620	20230714	093800	14701525	2725	2725	2725	2725	0
621	20230714	093700	14701525	2725	2725	2725	2725	103
622	20230714	093600	14420850	2725	2725	2725	2725	0
623	20230714	093500	14420850	2725	2725	2725	2725	0
624	20230714	093400	14420850	2725	2725	2725	2725	18
625	20230714	093300	14371800	2725	2730	2730	2725	972
626	20230714	093200	11723075	2735	2735	2735	2735	0
627	20230714	093100	11723075	2735	2735	2735	2735	0
628	20230714	093000	11723075	2735	2730	2735	2730	510
629	20230714	092900	10328275	2735	2735	2735	2735	3
630	20230714	092800	10320070	2725	2725	2725	2725	73
631	20230714	092700	10121145	2725	2725	2725	2725	0
632	20230714	092600	10121145	2725	2725	2725	2725	2
633	20230714	092500	10115695	2725	2735	2735	2725	800
634	20230714	092400	7927905	2735	2735	2735	2735	202
635	20230714	092300	7375435	2735	2735	2735	2735	0
636	20230714	092200	7375435	2735	2735	2735	2735	0
637	20230714	092100	7375435	2735	2735	2735	2735	0
638	20230714	092000	7375435	2735	2735	2735	2735	0
639	20230714	091900	7375435	2735	2735	2735	2735	0
640	20230714	091800	7375435	2735	2735	2735	2735	0
641	20230714	091700	7375435	2735	2735	2735	2735	0
642	20230714	091600	7375435	2735	2720	2735	2720	337
643	20230714	091500	6458210	2720	2735	2735	2720	1002
644	20230714	091400	3729760	2735	2735	2735	2735	0
645	20230714	091300	3729760	2735	2735	2735	2735	0
646	20230714	091200	3729760	2735	2735	2735	2735	0
647	20230714	091100	3729760	2735	2740	2740	2735	238
648	20230714	091000	3078470	2745	2755	2755	2745	715
649	20230714	090900	1115775	2755	2755	2755	2755	0
650	20230714	090800	1115775	2755	2755	2755	2755	0
651	20230714	090700	1115775	2755	2755	2755	2755	0
652	20230714	090600	1115775	2755	2755	2755	2755	0
653	20230714	090500	1115775	2755	2755	2755	2755	0
654	20230714	090400	1115775	2755	2755	2755	2755	0
655	20230714	090300	1115775	2755	2755	2755	2755	400
656	20230714	090200	13775	2755	2755	2755	2755	0
657	20230714	090100	13775	2755	2755	2755	2755	0
658	20230714	090000	13775	2755	2755	2755	2755	5