KissMeData/062970/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	192900	151866970	2710	2710	2710	2710	918
3	20230717	192800	151866970	2710	2710	2710	2710	0
4	20230717	192700	151866970	2710	2710	2710	2710	0
5	20230717	192600	151866970	2710	2710	2710	2710	0
6	20230717	192500	151866970	2710	2710	2710	2710	0
7	20230717	192400	151866970	2710	2710	2710	2710	0
8	20230717	192300	151866970	2710	2710	2710	2710	0
9	20230717	192200	151866970	2710	2710	2710	2710	0
10	20230717	192100	151866970	2710	2710	2710	2710	0
11	20230717	192000	151866970	2710	2710	2710	2710	0
12	20230717	191900	151866970	2710	2710	2710	2710	0
13	20230717	191800	151866970	2710	2710	2710	2710	0
14	20230717	191700	151866970	2710	2710	2710	2710	0
15	20230717	191600	151866970	2710	2710	2710	2710	0
16	20230717	191500	151866970	2710	2710	2710	2710	0
17	20230717	191400	151866970	2710	2710	2710	2710	0
18	20230717	191300	151866970	2710	2710	2710	2710	0
19	20230717	191200	151866970	2710	2710	2710	2710	0
20	20230717	191100	151866970	2710	2710	2710	2710	0
21	20230717	191000	151866970	2710	2710	2710	2710	0
22	20230717	190900	151866970	2710	2710	2710	2710	0
23	20230717	190800	151866970	2710	2710	2710	2710	0
24	20230717	190700	151866970	2710	2710	2710	2710	0
25	20230717	190600	151866970	2710	2710	2710	2710	0
26	20230717	190500	151866970	2710	2710	2710	2710	0
27	20230717	190400	151866970	2710	2710	2710	2710	0
28	20230717	190300	151866970	2710	2710	2710	2710	0
29	20230717	190200	151866970	2710	2710	2710	2710	0
30	20230717	190100	151866970	2710	2710	2710	2710	0
31	20230717	190000	151866970	2710	2710	2710	2710	0
32	20230717	185900	151866970	2710	2710	2710	2710	918
33	20230717	185800	151866970	2710	2710	2710	2710	0
34	20230717	185700	151866970	2710	2710	2710	2710	0
35	20230717	185600	151866970	2710	2710	2710	2710	0
36	20230717	185500	151866970	2710	2710	2710	2710	0
37	20230717	185400	151866970	2710	2710	2710	2710	0
38	20230717	185300	151866970	2710	2710	2710	2710	0
39	20230717	185200	151866970	2710	2710	2710	2710	0
40	20230717	185100	151866970	2710	2710	2710	2710	0
41	20230717	185000	151866970	2710	2710	2710	2710	0
42	20230717	184900	151866970	2710	2710	2710	2710	0
43	20230717	184800	151866970	2710	2710	2710	2710	0
44	20230717	184700	151866970	2710	2710	2710	2710	0
45	20230717	184600	151866970	2710	2710	2710	2710	0
46	20230717	184500	151866970	2710	2710	2710	2710	0
47	20230717	184400	151866970	2710	2710	2710	2710	0
48	20230717	184300	151866970	2710	2710	2710	2710	0
49	20230717	184200	151866970	2710	2710	2710	2710	0
50	20230717	184100	151866970	2710	2710	2710	2710	0
51	20230717	184000	151866970	2710	2710	2710	2710	0
52	20230717	183900	151866970	2710	2710	2710	2710	0
53	20230717	183800	151866970	2710	2710	2710	2710	0
54	20230717	183700	151866970	2710	2710	2710	2710	0
55	20230717	183600	151866970	2710	2710	2710	2710	0
56	20230717	183500	151866970	2710	2710	2710	2710	0
57	20230717	183400	151866970	2710	2710	2710	2710	0
58	20230717	183300	151866970	2710	2710	2710	2710	0
59	20230717	183200	151866970	2710	2710	2710	2710	0
60	20230717	183100	151866970	2710	2710	2710	2710	0
61	20230717	183000	151866970	2710	2710	2710	2710	0
62	20230717	182900	151866970	2710	2710	2710	2710	918
63	20230717	182800	151866970	2710	2710	2710	2710	0
64	20230717	182700	151866970	2710	2710	2710	2710	0
65	20230717	182600	151866970	2710	2710	2710	2710	0
66	20230717	182500	151866970	2710	2710	2710	2710	0
67	20230717	182400	151866970	2710	2710	2710	2710	0
68	20230717	182300	151866970	2710	2710	2710	2710	0
69	20230717	182200	151866970	2710	2710	2710	2710	0
70	20230717	182100	151866970	2710	2710	2710	2710	0
71	20230717	182000	151866970	2710	2710	2710	2710	0
72	20230717	181900	151866970	2710	2710	2710	2710	0
73	20230717	181800	151866970	2710	2710	2710	2710	0
74	20230717	181700	151866970	2710	2710	2710	2710	0
75	20230717	181600	151866970	2710	2710	2710	2710	0
76	20230717	181500	151866970	2710	2710	2710	2710	0
77	20230717	181400	151866970	2710	2710	2710	2710	0
78	20230717	181300	151866970	2710	2710	2710	2710	0
79	20230717	181200	151866970	2710	2710	2710	2710	0
80	20230717	181100	151866970	2710	2710	2710	2710	0
81	20230717	181000	151866970	2710	2710	2710	2710	0
82	20230717	180900	151866970	2710	2710	2710	2710	0
83	20230717	180800	151866970	2710	2710	2710	2710	0
84	20230717	180700	151866970	2710	2710	2710	2710	0
85	20230717	180600	151866970	2710	2710	2710	2710	0
86	20230717	180500	151866970	2710	2710	2710	2710	0
87	20230717	180400	151866970	2710	2710	2710	2710	0
88	20230717	180300	151866970	2710	2710	2710	2710	0
89	20230717	180200	151866970	2710	2710	2710	2710	0
90	20230717	180100	151866970	2710	2710	2710	2710	0
91	20230717	180000	151866970	2710	2710	2710	2710	0
92	20230717	175900	151866970	2710	2710	2710	2710	918
93	20230717	175800	151866970	2710	2710	2710	2710	0
94	20230717	175700	151866970	2710	2710	2710	2710	0
95	20230717	175600	151866970	2710	2710	2710	2710	0
96	20230717	175500	151866970	2710	2710	2710	2710	0
97	20230717	175400	151866970	2710	2710	2710	2710	0
98	20230717	175300	151866970	2710	2710	2710	2710	0
99	20230717	175200	151866970	2710	2710	2710	2710	0
100	20230717	175100	151866970	2710	2710	2710	2710	0
101	20230717	175000	151866970	2710	2710	2710	2710	0
102	20230717	174900	151866970	2710	2710	2710	2710	0
103	20230717	174800	151866970	2710	2710	2710	2710	0
104	20230717	174700	151866970	2710	2710	2710	2710	0
105	20230717	174600	151866970	2710	2710	2710	2710	0
106	20230717	174500	151866970	2710	2710	2710	2710	0
107	20230717	174400	151866970	2710	2710	2710	2710	0
108	20230717	174300	151866970	2710	2710	2710	2710	0
109	20230717	174200	151866970	2710	2710	2710	2710	0
110	20230717	174100	151866970	2710	2710	2710	2710	0
111	20230717	174000	151866970	2710	2710	2710	2710	0
112	20230717	173900	151866970	2710	2710	2710	2710	0
113	20230717	173800	151866970	2710	2710	2710	2710	0
114	20230717	173700	151866970	2710	2710	2710	2710	0
115	20230717	173600	151866970	2710	2710	2710	2710	0
116	20230717	173500	151866970	2710	2710	2710	2710	0
117	20230717	173400	151866970	2710	2710	2710	2710	0
118	20230717	173300	151866970	2710	2710	2710	2710	0
119	20230717	173200	151866970	2710	2710	2710	2710	0
120	20230717	173100	151866970	2710	2710	2710	2710	0
121	20230717	173000	151866970	2710	2710	2710	2710	0
122	20230717	172900	151866970	2710	2710	2710	2710	918
123	20230717	172800	151866970	2710	2710	2710	2710	0
124	20230717	172700	151866970	2710	2710	2710	2710	0
125	20230717	172600	151866970	2710	2710	2710	2710	0
126	20230717	172500	151866970	2710	2710	2710	2710	0
127	20230717	172400	151866970	2710	2710	2710	2710	0
128	20230717	172300	151866970	2710	2710	2710	2710	0
129	20230717	172200	151866970	2710	2710	2710	2710	0
130	20230717	172100	151866970	2710	2710	2710	2710	0
131	20230717	172000	151866970	2710	2710	2710	2710	0
132	20230717	171900	151866970	2710	2710	2710	2710	0
133	20230717	171800	151866970	2710	2710	2710	2710	0
134	20230717	171700	151866970	2710	2710	2710	2710	0
135	20230717	171600	151866970	2710	2710	2710	2710	0
136	20230717	171500	151866970	2710	2710	2710	2710	0
137	20230717	171400	151866970	2710	2710	2710	2710	0
138	20230717	171300	151866970	2710	2710	2710	2710	0
139	20230717	171200	151866970	2710	2710	2710	2710	0
140	20230717	171100	151866970	2710	2710	2710	2710	0
141	20230717	171000	151866970	2710	2710	2710	2710	0
142	20230717	170900	151866970	2710	2710	2710	2710	0
143	20230717	170800	151866970	2710	2710	2710	2710	0
144	20230717	170700	151866970	2710	2710	2710	2710	0
145	20230717	170600	151866970	2710	2710	2710	2710	0
146	20230717	170500	151866970	2710	2710	2710	2710	0
147	20230717	170400	151866970	2710	2710	2710	2710	0
148	20230717	170300	151866970	2710	2710	2710	2710	0
149	20230717	170200	151866970	2710	2710	2710	2710	0
150	20230717	170100	151866970	2710	2710	2710	2710	0
151	20230717	170000	151866970	2710	2710	2710	2710	0
152	20230717	165900	151866970	2710	2710	2710	2710	918
153	20230717	165800	151866970	2710	2710	2710	2710	0
154	20230717	165700	151866970	2710	2710	2710	2710	0
155	20230717	165600	151866970	2710	2710	2710	2710	0
156	20230717	165500	151866970	2710	2710	2710	2710	0
157	20230717	165400	151866970	2710	2710	2710	2710	0
158	20230717	165300	151866970	2710	2710	2710	2710	0
159	20230717	165200	151866970	2710	2710	2710	2710	0
160	20230717	165100	151866970	2710	2710	2710	2710	0
161	20230717	165000	151866970	2710	2710	2710	2710	0
162	20230717	164900	151866970	2710	2710	2710	2710	0
163	20230717	164800	151866970	2710	2710	2710	2710	0
164	20230717	164700	151866970	2710	2710	2710	2710	0
165	20230717	164600	151866970	2710	2710	2710	2710	0
166	20230717	164500	151866970	2710	2710	2710	2710	0
167	20230717	164400	151866970	2710	2710	2710	2710	0
168	20230717	164300	151866970	2710	2710	2710	2710	0
169	20230717	164200	151866970	2710	2710	2710	2710	0
170	20230717	164100	151866970	2710	2710	2710	2710	0
171	20230717	164000	151866970	2710	2710	2710	2710	0
172	20230717	163900	151866970	2710	2710	2710	2710	0
173	20230717	163800	151866970	2710	2710	2710	2710	0
174	20230717	163700	151866970	2710	2710	2710	2710	0
175	20230717	163600	151866970	2710	2710	2710	2710	0
176	20230717	163500	151866970	2710	2710	2710	2710	0
177	20230717	163400	151866970	2710	2710	2710	2710	0
178	20230717	163300	151866970	2710	2710	2710	2710	0
179	20230717	163200	151866970	2710	2710	2710	2710	0
180	20230717	163100	151866970	2710	2710	2710	2710	0
181	20230717	163000	151866970	2710	2710	2710	2710	0
182	20230717	162900	151866970	2710	2710	2710	2710	918
183	20230717	162800	151866970	2710	2710	2710	2710	0
184	20230717	162700	151866970	2710	2710	2710	2710	0
185	20230717	162600	151866970	2710	2710	2710	2710	0
186	20230717	162500	151866970	2710	2710	2710	2710	0
187	20230717	162400	151866970	2710	2710	2710	2710	0
188	20230717	162300	151866970	2710	2710	2710	2710	0
189	20230717	162200	151866970	2710	2710	2710	2710	0
190	20230717	162100	151866970	2710	2710	2710	2710	0
191	20230717	162000	151866970	2710	2710	2710	2710	0
192	20230717	161900	151866970	2710	2710	2710	2710	0
193	20230717	161800	151866970	2710	2710	2710	2710	0
194	20230717	161700	151866970	2710	2710	2710	2710	0
195	20230717	161600	151866970	2710	2710	2710	2710	0
196	20230717	161500	151866970	2710	2710	2710	2710	0
197	20230717	161400	151866970	2710	2710	2710	2710	0
198	20230717	161300	151866970	2710	2710	2710	2710	0
199	20230717	161200	151866970	2710	2710	2710	2710	0
200	20230717	161100	151866970	2710	2710	2710	2710	0
201	20230717	161000	151866970	2710	2710	2710	2710	0
202	20230717	160900	151866970	2710	2710	2710	2710	0
203	20230717	160800	151866970	2710	2710	2710	2710	0
204	20230717	160700	151866970	2710	2710	2710	2710	0
205	20230717	160600	151866970	2710	2710	2710	2710	0
206	20230717	160500	151866970	2710	2710	2710	2710	0
207	20230717	160400	151866970	2710	2710	2710	2710	0
208	20230717	160300	151866970	2710	2710	2710	2710	0
209	20230717	160200	151866970	2710	2710	2710	2710	0
210	20230717	160100	151866970	2710	2710	2710	2710	0
211	20230717	160000	151866970	2710	2710	2710	2710	0
212	20230717	155900	151866970	2710	2710	2710	2710	918
213	20230717	155800	151866970	2710	2710	2710	2710	0
214	20230717	155700	151866970	2710	2710	2710	2710	0
215	20230717	155600	151866970	2710	2710	2710	2710	0
216	20230717	155500	151866970	2710	2710	2710	2710	0
217	20230717	155400	151866970	2710	2710	2710	2710	0
218	20230717	155300	151866970	2710	2710	2710	2710	0
219	20230717	155200	151866970	2710	2710	2710	2710	0
220	20230717	155100	151866970	2710	2710	2710	2710	0
221	20230717	155000	151866970	2710	2710	2710	2710	0
222	20230717	154900	151866970	2710	2710	2710	2710	0
223	20230717	154800	151866970	2710	2710	2710	2710	0
224	20230717	154700	151866970	2710	2710	2710	2710	0
225	20230717	154600	151866970	2710	2710	2710	2710	0
226	20230717	154500	151866970	2710	2710	2710	2710	0
227	20230717	154400	151866970	2710	2710	2710	2710	0
228	20230717	154300	151866970	2710	2710	2710	2710	0
229	20230717	154200	151866970	2710	2710	2710	2710	0
230	20230717	154100	151866970	2710	2710	2710	2710	0
231	20230717	154000	151866970	2710	2710	2710	2710	0
232	20230717	153900	151866970	2710	2710	2710	2710	0
233	20230717	153800	151866970	2710	2710	2710	2710	0
234	20230717	153700	151866970	2710	2710	2710	2710	0
235	20230717	153600	151866970	2710	2710	2710	2710	0
236	20230717	153500	151866970	2710	2710	2710	2710	0
237	20230717	153400	151866970	2710	2710	2710	2710	0
238	20230717	153300	151866970	2710	2710	2710	2710	0
239	20230717	153200	151866970	2710	2710	2710	2710	0
240	20230717	153100	151866970	2710	2710	2710	2710	0
241	20230717	153000	151866970	2710	2710	2710	2710	918
242	20230717	152900	149379190	2710	2710	2710	2710	0
243	20230717	152800	149379190	2710	2710	2710	2710	0
244	20230717	152700	149379190	2710	2710	2710	2710	0
245	20230717	152600	149379190	2710	2710	2710	2710	0
246	20230717	152500	149379190	2710	2710	2710	2710	0
247	20230717	152400	149379190	2710	2710	2710	2710	0
248	20230717	152300	149379190	2710	2710	2710	2710	0
249	20230717	152200	149379190	2710	2710	2710	2710	0
250	20230717	152100	149379190	2710	2710	2710	2710	0
251	20230717	152000	149379190	2710	2710	2710	2710	0
252	20230717	151900	149379190	2710	2710	2710	2710	9
253	20230717	151800	149354800	2710	2710	2710	2710	1
254	20230717	151700	149352090	2700	2705	2705	2700	34
255	20230717	151600	149260260	2710	2710	2710	2710	9
256	20230717	151500	149235870	2710	2710	2710	2710	0
257	20230717	151400	149235870	2710	2710	2710	2710	0
258	20230717	151300	149235870	2710	2710	2710	2710	9
259	20230717	151200	149211480	2705	2705	2705	2705	0
260	20230717	151100	149211480	2705	2705	2705	2705	0
261	20230717	151000	149211480	2705	2705	2705	2705	0
262	20230717	150900	149211480	2705	2705	2705	2705	0
263	20230717	150800	149211480	2705	2705	2705	2705	289
264	20230717	150700	148429735	2710	2710	2710	2710	0
265	20230717	150600	148429735	2710	2710	2710	2710	0
266	20230717	150500	148429735	2710	2710	2710	2710	32
267	20230717	150400	148343015	2710	2710	2710	2710	0
268	20230717	150300	148343015	2710	2710	2710	2710	0
269	20230717	150200	148343015	2710	2710	2710	2710	217
270	20230717	150100	147754945	2710	2710	2710	2710	100
271	20230717	150000	147483945	2710	2710	2710	2710	253
272	20230717	145900	146798315	2705	2705	2705	2705	1
273	20230717	145800	146795610	2705	2705	2705	2705	0
274	20230717	145700	146795610	2705	2705	2705	2705	2
275	20230717	145600	146790200	2710	2710	2710	2710	0
276	20230717	145500	146790200	2710	2710	2710	2710	0
277	20230717	145400	146790200	2710	2710	2710	2710	510
278	20230717	145300	145408100	2710	2710	2710	2710	0
279	20230717	145200	145408100	2710	2710	2710	2710	0
280	20230717	145100	145408100	2710	2710	2710	2710	2000
281	20230717	145000	139988100	2700	2700	2700	2700	0
282	20230717	144900	139988100	2700	2700	2700	2700	0
283	20230717	144800	139988100	2700	2700	2700	2700	0
284	20230717	144700	139988100	2700	2700	2700	2700	0
285	20230717	144600	139988100	2700	2700	2700	2700	0
286	20230717	144500	139988100	2700	2700	2700	2700	0
287	20230717	144400	139988100	2700	2700	2700	2700	0
288	20230717	144300	139988100	2700	2720	2720	2700	320
289	20230717	144200	139118320	2730	2730	2730	2730	0
290	20230717	144100	139118320	2730	2730	2730	2730	0
291	20230717	144000	139118320	2730	2725	2730	2725	527
292	20230717	143900	137681160	2725	2720	2725	2720	238
293	20230717	143800	137033210	2715	2715	2715	2715	0
294	20230717	143700	137033210	2715	2715	2715	2715	0
295	20230717	143600	137033210	2715	2715	2715	2715	0
296	20230717	143500	137033210	2715	2715	2715	2715	0
297	20230717	143400	137033210	2715	2715	2715	2715	0
298	20230717	143300	137033210	2715	2715	2715	2715	0
299	20230717	143200	137033210	2715	2715	2715	2715	0
300	20230717	143100	137033210	2715	2715	2715	2715	0
301	20230717	143000	137033210	2715	2710	2715	2710	5428
302	20230717	142900	122322235	2710	2710	2710	2710	0
303	20230717	142800	122322235	2710	2710	2710	2710	1
304	20230717	142700	122319525	2700	2700	2700	2700	0
305	20230717	142600	122319525	2700	2700	2700	2700	0
306	20230717	142500	122319525	2700	2700	2700	2700	0
307	20230717	142400	122319525	2700	2700	2700	2700	0
308	20230717	142300	122319525	2700	2705	2705	2700	5786
309	20230717	142200	106669395	2705	2705	2705	2705	2
310	20230717	142100	106663985	2705	2705	2705	2705	0
311	20230717	142000	106663985	2705	2705	2705	2705	0
312	20230717	141900	106663985	2705	2705	2705	2705	0
313	20230717	141800	106663985	2705	2705	2705	2705	300
314	20230717	141700	105852485	2705	2705	2705	2705	0
315	20230717	141600	105852485	2705	2705	2705	2705	27
316	20230717	141500	105779450	2705	2705	2705	2705	0
317	20230717	141400	105779450	2705	2705	2705	2705	1
318	20230717	141300	105776745	2695	2695	2695	2695	0
319	20230717	141200	105776745	2695	2695	2695	2695	0
320	20230717	141100	105776745	2695	2695	2695	2695	0
321	20230717	141000	105776745	2695	2695	2695	2695	868
322	20230717	140900	103437485	2695	2695	2695	2695	300
323	20230717	140800	102628985	2695	2695	2695	2695	0
324	20230717	140700	102628985	2695	2695	2695	2695	0
325	20230717	140600	102628985	2695	2695	2695	2695	0
326	20230717	140500	102628985	2695	2695	2695	2695	0
327	20230717	140400	102628985	2695	2695	2695	2695	0
328	20230717	140300	102628985	2695	2695	2695	2695	0
329	20230717	140200	102628985	2695	2695	2695	2695	0
330	20230717	140100	102628985	2695	2695	2695	2695	0
331	20230717	140000	102628985	2695	2695	2695	2695	0
332	20230717	135900	102628985	2695	2695	2695	2695	0
333	20230717	135800	102628985	2695	2695	2695	2695	0
334	20230717	135700	102628985	2695	2695	2695	2695	0
335	20230717	135600	102628985	2695	2695	2695	2695	0
336	20230717	135500	102628985	2695	2695	2695	2695	0
337	20230717	135400	102628985	2695	2695	2695	2695	0
338	20230717	135300	102628985	2695	2695	2695	2695	0
339	20230717	135200	102628985	2695	2695	2695	2695	0
340	20230717	135100	102628985	2695	2695	2695	2695	0
341	20230717	135000	102628985	2695	2695	2695	2695	0
342	20230717	134900	102628985	2695	2695	2695	2695	0
343	20230717	134800	102628985	2695	2695	2695	2695	0
344	20230717	134700	102628985	2695	2695	2695	2695	0
345	20230717	134600	102628985	2695	2695	2695	2695	0
346	20230717	134500	102628985	2695	2695	2695	2695	0
347	20230717	134400	102628985	2695	2695	2695	2695	0
348	20230717	134300	102628985	2695	2695	2695	2695	0
349	20230717	134200	102628985	2695	2695	2695	2695	0
350	20230717	134100	102628985	2695	2695	2695	2695	0
351	20230717	134000	102628985	2695	2695	2695	2695	0
352	20230717	133900	102628985	2695	2700	2700	2695	22
353	20230717	133800	102569645	2700	2700	2700	2700	0
354	20230717	133700	102569645	2700	2700	2700	2700	0
355	20230717	133600	102569645	2700	2700	2700	2700	0
356	20230717	133500	102569645	2700	2700	2700	2700	0
357	20230717	133400	102569645	2700	2700	2700	2700	0
358	20230717	133300	102569645	2700	2700	2700	2700	0
359	20230717	133200	102569645	2700	2700	2700	2700	0
360	20230717	133100	102569645	2700	2700	2700	2700	0
361	20230717	133000	102569645	2700	2700	2700	2700	0
362	20230717	132900	102569645	2700	2700	2700	2700	0
363	20230717	132800	102569645	2700	2700	2700	2700	0
364	20230717	132700	102569645	2700	2700	2700	2700	0
365	20230717	132600	102569645	2700	2700	2700	2700	0
366	20230717	132500	102569645	2700	2700	2700	2700	0
367	20230717	132400	102569645	2700	2700	2700	2700	0
368	20230717	132300	102569645	2700	2700	2700	2700	0
369	20230717	132200	102569645	2700	2700	2700	2700	0
370	20230717	132100	102569645	2700	2700	2700	2700	0
371	20230717	132000	102569645	2700	2700	2700	2700	0
372	20230717	131900	102569645	2700	2700	2700	2700	0
373	20230717	131800	102569645	2700	2700	2700	2700	0
374	20230717	131700	102569645	2700	2700	2700	2700	0
375	20230717	131600	102569645	2700	2700	2700	2700	0
376	20230717	131500	102569645	2700	2700	2700	2700	0
377	20230717	131400	102569645	2700	2700	2700	2700	0
378	20230717	131300	102569645	2700	2700	2700	2700	0
379	20230717	131200	102569645	2700	2700	2700	2700	2729
380	20230717	131100	95201345	2705	2705	2705	2705	0
381	20230717	131000	95201345	2705	2705	2705	2705	0
382	20230717	130900	95201345	2705	2705	2705	2705	0
383	20230717	130800	95201345	2705	2705	2705	2705	0
384	20230717	130700	95201345	2705	2705	2705	2705	0
385	20230717	130600	95201345	2705	2705	2705	2705	0
386	20230717	130500	95201345	2705	2705	2705	2705	0
387	20230717	130400	95201345	2705	2705	2705	2705	67
388	20230717	130300	95020110	2705	2705	2705	2705	0
389	20230717	130200	95020110	2705	2705	2705	2705	108
390	20230717	130100	94727970	2705	2705	2705	2705	0
391	20230717	130000	94727970	2705	2705	2705	2705	25
392	20230717	125900	94660345	2710	2710	2710	2710	0
393	20230717	125800	94660345	2710	2710	2710	2710	0
394	20230717	125700	94660345	2710	2710	2710	2710	0
395	20230717	125600	94660345	2710	2710	2710	2710	0
396	20230717	125500	94660345	2710	2710	2710	2710	0
397	20230717	125400	94660345	2710	2710	2710	2710	1
398	20230717	125300	94657635	2705	2705	2705	2705	0
399	20230717	125200	94657635	2705	2705	2705	2705	0
400	20230717	125100	94657635	2705	2705	2705	2705	0
401	20230717	125000	94657635	2705	2705	2705	2705	0
402	20230717	124900	94657635	2705	2705	2705	2705	0
403	20230717	124800	94657635	2705	2705	2705	2705	0
404	20230717	124700	94657635	2705	2705	2705	2705	0
405	20230717	124600	94657635	2705	2705	2705	2705	0
406	20230717	124500	94657635	2705	2705	2705	2705	0
407	20230717	124400	94657635	2705	2705	2705	2705	1120
408	20230717	124300	91628035	2705	2705	2705	2705	20
409	20230717	124200	91573935	2705	2700	2705	2700	810
410	20230717	124100	89386885	2700	2700	2700	2700	72
411	20230717	124000	89192485	2705	2705	2705	2705	0
412	20230717	123900	89192485	2705	2705	2705	2705	0
413	20230717	123800	89192485	2705	2705	2705	2705	375
414	20230717	123700	88178110	2705	2705	2705	2705	708
415	20230717	123600	86262970	2710	2705	2710	2705	422
416	20230717	123500	85121350	2710	2710	2710	2710	0
417	20230717	123400	85121350	2710	2710	2710	2710	0
418	20230717	123300	85121350	2710	2710	2710	2710	0
419	20230717	123200	85121350	2710	2710	2710	2710	0
420	20230717	123100	85121350	2710	2710	2710	2710	0
421	20230717	123000	85121350	2710	2710	2710	2710	0
422	20230717	122900	85121350	2710	2710	2710	2710	0
423	20230717	122800	85121350	2710	2710	2710	2710	0
424	20230717	122700	85121350	2710	2710	2710	2710	0
425	20230717	122600	85121350	2710	2710	2710	2710	0
426	20230717	122500	85121350	2710	2710	2710	2710	0
427	20230717	122400	85121350	2710	2710	2710	2710	0
428	20230717	122300	85121350	2710	2710	2710	2710	100
429	20230717	122200	84850350	2710	2710	2710	2710	0
430	20230717	122100	84850350	2710	2710	2710	2710	0
431	20230717	122000	84850350	2710	2710	2710	2710	0
432	20230717	121900	84850350	2710	2710	2710	2710	0
433	20230717	121800	84850350	2710	2710	2710	2710	0
434	20230717	121700	84850350	2710	2710	2710	2710	0
435	20230717	121600	84850350	2710	2710	2710	2710	0
436	20230717	121500	84850350	2710	2710	2710	2710	0
437	20230717	121400	84850350	2710	2710	2710	2710	10
438	20230717	121300	84823250	2710	2710	2710	2710	0
439	20230717	121200	84823250	2710	2710	2710	2710	0
440	20230717	121100	84823250	2710	2710	2710	2710	0
441	20230717	121000	84823250	2710	2710	2710	2710	0
442	20230717	120900	84823250	2710	2710	2710	2710	0
443	20230717	120800	84823250	2710	2710	2710	2710	0
444	20230717	120700	84823250	2710	2710	2710	2710	0
445	20230717	120600	84823250	2710	2710	2710	2710	0
446	20230717	120500	84823250	2710	2710	2710	2710	0
447	20230717	120400	84823250	2710	2710	2710	2710	0
448	20230717	120300	84823250	2710	2710	2710	2710	0
449	20230717	120200	84823250	2710	2710	2710	2710	0
450	20230717	120100	84823250	2710	2710	2710	2710	0
451	20230717	120000	84823250	2710	2710	2710	2710	0
452	20230717	115900	84823250	2710	2710	2710	2710	10
453	20230717	115800	84796150	2710	2710	2710	2710	0
454	20230717	115700	84796150	2710	2710	2710	2710	0
455	20230717	115600	84796150	2710	2710	2710	2710	0
456	20230717	115500	84796150	2710	2710	2710	2710	0
457	20230717	115400	84796150	2710	2710	2710	2710	0
458	20230717	115300	84796150	2710	2710	2710	2710	184
459	20230717	115200	84297510	2710	2710	2710	2710	2
460	20230717	115100	84292090	2705	2705	2705	2705	0
461	20230717	115000	84292090	2705	2705	2705	2705	0
462	20230717	114900	84292090	2705	2705	2705	2705	0
463	20230717	114800	84292090	2705	2705	2705	2705	0
464	20230717	114700	84292090	2705	2705	2705	2705	0
465	20230717	114600	84292090	2705	2705	2705	2705	0
466	20230717	114500	84292090	2705	2705	2705	2705	0
467	20230717	114400	84292090	2705	2705	2705	2705	0
468	20230717	114300	84292090	2705	2705	2705	2705	0
469	20230717	114200	84292090	2705	2705	2705	2705	0
470	20230717	114100	84292090	2705	2705	2705	2705	25
471	20230717	114000	84224465	2710	2710	2710	2710	0
472	20230717	113900	84224465	2710	2710	2710	2710	0
473	20230717	113800	84224465	2710	2710	2710	2710	111
474	20230717	113700	83923655	2705	2705	2705	2705	0
475	20230717	113600	83923655	2705	2705	2705	2705	0
476	20230717	113500	83923655	2705	2705	2705	2705	0
477	20230717	113400	83923655	2705	2705	2705	2705	5
478	20230717	113300	83910130	2700	2700	2700	2700	0
479	20230717	113200	83910130	2700	2700	2700	2700	0
480	20230717	113100	83910130	2700	2700	2700	2700	0
481	20230717	113000	83910130	2700	2700	2700	2700	0
482	20230717	112900	83910130	2700	2700	2700	2700	0
483	20230717	112800	83910130	2700	2700	2700	2700	0
484	20230717	112700	83910130	2700	2700	2700	2700	0
485	20230717	112600	83910130	2700	2700	2700	2700	5
486	20230717	112500	83896630	2695	2695	2695	2695	0
487	20230717	112400	83896630	2695	2695	2695	2695	0
488	20230717	112300	83896630	2695	2695	2695	2695	0
489	20230717	112200	83896630	2695	2695	2695	2695	1
490	20230717	112100	83893935	2695	2695	2695	2695	0
491	20230717	112000	83893935	2695	2695	2695	2695	13
492	20230717	111900	83858900	2690	2690	2690	2690	0
493	20230717	111800	83858900	2690	2690	2690	2690	0
494	20230717	111700	83858900	2690	2690	2690	2690	0
495	20230717	111600	83858900	2690	2690	2690	2690	0
496	20230717	111500	83858900	2690	2690	2690	2690	0
497	20230717	111400	83858900	2690	2685	2690	2685	4066
498	20230717	111300	72922065	2670	2670	2670	2670	0
499	20230717	111200	72922065	2670	2670	2670	2670	0
500	20230717	111100	72922065	2670	2670	2670	2670	0
501	20230717	111000	72922065	2670	2670	2670	2670	0
502	20230717	110900	72922065	2670	2670	2670	2670	0
503	20230717	110800	72922065	2670	2670	2670	2670	0
504	20230717	110700	72922065	2670	2670	2670	2670	0
505	20230717	110600	72922065	2670	2670	2670	2670	0
506	20230717	110500	72922065	2670	2670	2670	2670	0
507	20230717	110400	72922065	2670	2670	2670	2670	0
508	20230717	110300	72922065	2670	2670	2670	2670	0
509	20230717	110200	72922065	2670	2670	2670	2670	0
510	20230717	110100	72922065	2670	2670	2670	2670	0
511	20230717	110000	72922065	2670	2670	2670	2670	0
512	20230717	105900	72922065	2670	2670	2670	2670	0
513	20230717	105800	72922065	2670	2670	2670	2670	0
514	20230717	105700	72922065	2670	2670	2670	2670	0
515	20230717	105600	72922065	2670	2670	2670	2670	21
516	20230717	105500	72865995	2670	2670	2670	2670	0
517	20230717	105400	72865995	2670	2670	2670	2670	0
518	20230717	105300	72865995	2670	2670	2670	2670	0
519	20230717	105200	72865995	2670	2670	2670	2670	0
520	20230717	105100	72865995	2670	2670	2670	2670	0
521	20230717	105000	72865995	2670	2670	2670	2670	0
522	20230717	104900	72865995	2670	2670	2670	2670	0
523	20230717	104800	72865995	2670	2670	2670	2670	0
524	20230717	104700	72865995	2670	2670	2670	2670	0
525	20230717	104600	72865995	2670	2670	2670	2670	0
526	20230717	104500	72865995	2670	2670	2670	2670	0
527	20230717	104400	72865995	2670	2670	2670	2670	0
528	20230717	104300	72865995	2670	2670	2670	2670	0
529	20230717	104200	72865995	2670	2670	2670	2670	247
530	20230717	104100	72206505	2670	2670	2670	2670	0
531	20230717	104000	72206505	2670	2670	2670	2670	299
532	20230717	103900	71408175	2670	2675	2675	2665	257
533	20230717	103800	70721995	2670	2670	2670	2670	0
534	20230717	103700	70721995	2670	2670	2670	2670	0
535	20230717	103600	70721995	2670	2670	2670	2670	41
536	20230717	103500	70612525	2670	2670	2670	2670	0
537	20230717	103400	70612525	2670	2670	2670	2670	49
538	20230717	103300	70481695	2670	2670	2670	2670	0
539	20230717	103200	70481695	2670	2670	2670	2670	0
540	20230717	103100	70481695	2670	2670	2670	2670	0
541	20230717	103000	70481695	2670	2670	2670	2670	0
542	20230717	102900	70481695	2670	2670	2670	2670	1
543	20230717	102800	70479025	2670	2670	2670	2670	0
544	20230717	102700	70479025	2670	2670	2670	2670	168
545	20230717	102600	70030465	2670	2670	2670	2670	0
546	20230717	102500	70030465	2670	2670	2670	2670	0
547	20230717	102400	70030465	2670	2670	2670	2670	0
548	20230717	102300	70030465	2670	2670	2670	2670	0
549	20230717	102200	70030465	2670	2670	2670	2670	6
550	20230717	102100	70014445	2670	2670	2670	2670	1
551	20230717	102000	70011775	2690	2690	2690	2690	0
552	20230717	101900	70011775	2690	2675	2690	2675	1000
553	20230717	101800	67327530	2670	2670	2670	2670	0
554	20230717	101700	67327530	2670	2670	2670	2670	1
555	20230717	101600	67324860	2675	2675	2675	2675	37
556	20230717	101500	67225885	2675	2675	2675	2675	0
557	20230717	101400	67225885	2675	2675	2675	2675	0
558	20230717	101300	67225885	2675	2675	2675	2675	463
559	20230717	101200	65987360	2655	2655	2655	2655	0
560	20230717	101100	65987360	2655	2660	2660	2655	55
561	20230717	101000	65841095	2660	2660	2660	2660	75
562	20230717	100900	65641595	2655	2655	2655	2655	0
563	20230717	100800	65641595	2655	2655	2655	2655	537
564	20230717	100700	64215860	2655	2655	2655	2655	16
565	20230717	100600	64173380	2660	2660	2660	2660	0
566	20230717	100500	64173380	2660	2660	2660	2660	0
567	20230717	100400	64173380	2660	2660	2660	2660	0
568	20230717	100300	64173380	2660	2665	2665	2660	333
569	20230717	100200	63287500	2660	2660	2660	2660	0
570	20230717	100100	63287500	2660	2665	2665	2660	32
571	20230717	100000	63202375	2670	2670	2670	2670	86
572	20230717	095900	62972755	2670	2670	2670	2670	1
573	20230717	095800	62970085	2685	2685	2685	2685	0
574	20230717	095700	62970085	2685	2685	2685	2685	50
575	20230717	095600	62835835	2685	2685	2685	2685	0
576	20230717	095500	62835835	2685	2685	2685	2685	0
577	20230717	095400	62835835	2685	2685	2685	2685	0
578	20230717	095300	62835835	2685	2685	2685	2685	0
579	20230717	095200	62835835	2685	2685	2685	2685	0
580	20230717	095100	62835835	2685	2685	2685	2685	20
581	20230717	095000	62782135	2670	2670	2670	2670	0
582	20230717	094900	62782135	2670	2670	2670	2670	123
583	20230717	094800	62453725	2670	2670	2670	2670	0
584	20230717	094700	62453725	2670	2670	2670	2670	0
585	20230717	094600	62453725	2670	2670	2670	2670	0
586	20230717	094500	62453725	2670	2670	2670	2670	0
587	20230717	094400	62453725	2670	2670	2670	2670	0
588	20230717	094300	62453725	2670	2670	2670	2670	0
589	20230717	094200	62453725	2670	2670	2670	2670	150
590	20230717	094100	62053225	2670	2670	2670	2670	21
591	20230717	094000	61997155	2670	2670	2670	2670	3
592	20230717	093900	61989145	2670	2670	2670	2670	451
593	20230717	093800	60784975	2670	2670	2670	2670	0
594	20230717	093700	60784975	2670	2670	2670	2670	46
595	20230717	093600	60662155	2685	2685	2685	2685	3
596	20230717	093500	60654100	2675	2675	2675	2675	0
597	20230717	093400	60654100	2675	2675	2675	2675	0
598	20230717	093300	60654100	2675	2675	2675	2675	74
599	20230717	093200	60456150	2670	2670	2670	2670	32
600	20230717	093100	60370710	2670	2670	2670	2670	0
601	20230717	093000	60370710	2670	2670	2670	2670	30
602	20230717	092900	60290610	2660	2660	2685	2655	141
603	20230717	092800	59915665	2655	2655	2655	2655	0
604	20230717	092700	59915665	2655	2655	2655	2655	0
605	20230717	092600	59915665	2655	2655	2655	2655	4
606	20230717	092500	59905045	2655	2655	2655	2655	455
607	20230717	092400	58697020	2685	2685	2685	2685	0
608	20230717	092300	58697020	2685	2685	2685	2685	10
609	20230717	092200	58670170	2660	2670	2670	2660	200
610	20230717	092100	58137655	2695	2695	2695	2695	10
611	20230717	092000	58110705	2695	2695	2695	2695	0
612	20230717	091900	58110705	2695	2695	2695	2695	0
613	20230717	091800	58110705	2695	2695	2695	2695	30
614	20230717	091700	58029855	2690	2690	2690	2690	18
615	20230717	091600	57981435	2665	2665	2665	2665	0
616	20230717	091500	57981435	2665	2665	2665	2665	544
617	20230717	091400	56531675	2640	2700	2700	2640	777
618	20230717	091300	54467810	2700	2700	2715	2700	669
619	20230717	091200	52654545	2650	2650	2650	2650	0
620	20230717	091100	52654545	2650	2670	2670	2650	50
621	20230717	091000	52521655	2710	2710	2710	2710	45
622	20230717	090900	52399705	2720	2680	2720	2680	2
623	20230717	090800	52394305	2650	2650	2650	2650	0
624	20230717	090700	52394305	2650	2650	2650	2650	2967
625	20230717	090600	44531755	2650	2650	2650	2650	400
626	20230717	090500	43471755	2650	2620	2650	2620	1093
627	20230717	090400	40596365	2620	2655	2655	2615	1861
628	20230717	090300	35703120	2640	2670	2670	2640	1840
629	20230717	090200	30820985	2680	2680	2680	2680	98
630	20230717	090100	30558345	2670	2680	2680	2660	135
631	20230717	090000	30197590	2680	2810	2810	2680	11101