KissMeData/004150/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	183900	182801895	2995	2995	2995	2995	1070
3	20230720	183800	182801895	2995	2995	2995	2995	0
4	20230720	183700	182801895	2995	2995	2995	2995	0
5	20230720	183600	182801895	2995	2995	2995	2995	0
6	20230720	183500	182801895	2995	2995	2995	2995	0
7	20230720	183400	182801895	2995	2995	2995	2995	0
8	20230720	183300	182801895	2995	2995	2995	2995	0
9	20230720	183200	182801895	2995	2995	2995	2995	0
10	20230720	183100	182801895	2995	2995	2995	2995	0
11	20230720	183000	182801895	2995	2995	2995	2995	0
12	20230720	182900	182801895	2995	2995	2995	2995	0
13	20230720	182800	182801895	2995	2995	2995	2995	0
14	20230720	182700	182801895	2995	2995	2995	2995	0
15	20230720	182600	182801895	2995	2995	2995	2995	0
16	20230720	182500	182801895	2995	2995	2995	2995	0
17	20230720	182400	182801895	2995	2995	2995	2995	0
18	20230720	182300	182801895	2995	2995	2995	2995	0
19	20230720	182200	182801895	2995	2995	2995	2995	0
20	20230720	182100	182801895	2995	2995	2995	2995	0
21	20230720	182000	182801895	2995	2995	2995	2995	0
22	20230720	181900	182801895	2995	2995	2995	2995	0
23	20230720	181800	182801895	2995	2995	2995	2995	0
24	20230720	181700	182801895	2995	2995	2995	2995	0
25	20230720	181600	182801895	2995	2995	2995	2995	0
26	20230720	181500	182801895	2995	2995	2995	2995	0
27	20230720	181400	182801895	2995	2995	2995	2995	0
28	20230720	181300	182801895	2995	2995	2995	2995	0
29	20230720	181200	182801895	2995	2995	2995	2995	0
30	20230720	181100	182801895	2995	2995	2995	2995	0
31	20230720	181000	182801895	2995	2995	2995	2995	0
32	20230720	180900	182801895	2995	2995	2995	2995	1070
33	20230720	180800	182801895	2995	2995	2995	2995	0
34	20230720	180700	182801895	2995	2995	2995	2995	0
35	20230720	180600	182801895	2995	2995	2995	2995	0
36	20230720	180500	182801895	2995	2995	2995	2995	0
37	20230720	180400	182801895	2995	2995	2995	2995	0
38	20230720	180300	182801895	2995	2995	2995	2995	0
39	20230720	180200	182801895	2995	2995	2995	2995	0
40	20230720	180100	182801895	2995	2995	2995	2995	0
41	20230720	180000	182801895	2995	2995	2995	2995	0
42	20230720	175900	182801895	2995	2995	2995	2995	0
43	20230720	175800	182801895	2995	2995	2995	2995	0
44	20230720	175700	182801895	2995	2995	2995	2995	0
45	20230720	175600	182801895	2995	2995	2995	2995	0
46	20230720	175500	182801895	2995	2995	2995	2995	0
47	20230720	175400	182801895	2995	2995	2995	2995	0
48	20230720	175300	182801895	2995	2995	2995	2995	0
49	20230720	175200	182801895	2995	2995	2995	2995	0
50	20230720	175100	182801895	2995	2995	2995	2995	0
51	20230720	175000	182801895	2995	2995	2995	2995	0
52	20230720	174900	182801895	2995	2995	2995	2995	0
53	20230720	174800	182801895	2995	2995	2995	2995	0
54	20230720	174700	182801895	2995	2995	2995	2995	0
55	20230720	174600	182801895	2995	2995	2995	2995	0
56	20230720	174500	182801895	2995	2995	2995	2995	0
57	20230720	174400	182801895	2995	2995	2995	2995	0
58	20230720	174300	182801895	2995	2995	2995	2995	0
59	20230720	174200	182801895	2995	2995	2995	2995	0
60	20230720	174100	182801895	2995	2995	2995	2995	0
61	20230720	174000	182801895	2995	2995	2995	2995	0
62	20230720	173900	182801895	2995	2995	2995	2995	1070
63	20230720	173800	182801895	2995	2995	2995	2995	0
64	20230720	173700	182801895	2995	2995	2995	2995	0
65	20230720	173600	182801895	2995	2995	2995	2995	0
66	20230720	173500	182801895	2995	2995	2995	2995	0
67	20230720	173400	182801895	2995	2995	2995	2995	0
68	20230720	173300	182801895	2995	2995	2995	2995	0
69	20230720	173200	182801895	2995	2995	2995	2995	0
70	20230720	173100	182801895	2995	2995	2995	2995	0
71	20230720	173000	182801895	2995	2995	2995	2995	0
72	20230720	172900	182801895	2995	2995	2995	2995	0
73	20230720	172800	182801895	2995	2995	2995	2995	0
74	20230720	172700	182801895	2995	2995	2995	2995	0
75	20230720	172600	182801895	2995	2995	2995	2995	0
76	20230720	172500	182801895	2995	2995	2995	2995	0
77	20230720	172400	182801895	2995	2995	2995	2995	0
78	20230720	172300	182801895	2995	2995	2995	2995	0
79	20230720	172200	182801895	2995	2995	2995	2995	0
80	20230720	172100	182801895	2995	2995	2995	2995	0
81	20230720	172000	182801895	2995	2995	2995	2995	0
82	20230720	171900	182801895	2995	2995	2995	2995	0
83	20230720	171800	182801895	2995	2995	2995	2995	0
84	20230720	171700	182801895	2995	2995	2995	2995	0
85	20230720	171600	182801895	2995	2995	2995	2995	0
86	20230720	171500	182801895	2995	2995	2995	2995	0
87	20230720	171400	182801895	2995	2995	2995	2995	0
88	20230720	171300	182801895	2995	2995	2995	2995	0
89	20230720	171200	182801895	2995	2995	2995	2995	0
90	20230720	171100	182801895	2995	2995	2995	2995	0
91	20230720	171000	182801895	2995	2995	2995	2995	0
92	20230720	170900	182801895	2995	2995	2995	2995	1070
93	20230720	170800	182801895	2995	2995	2995	2995	0
94	20230720	170700	182801895	2995	2995	2995	2995	0
95	20230720	170600	182801895	2995	2995	2995	2995	0
96	20230720	170500	182801895	2995	2995	2995	2995	0
97	20230720	170400	182801895	2995	2995	2995	2995	0
98	20230720	170300	182801895	2995	2995	2995	2995	0
99	20230720	170200	182801895	2995	2995	2995	2995	0
100	20230720	170100	182801895	2995	2995	2995	2995	0
101	20230720	170000	182801895	2995	2995	2995	2995	0
102	20230720	165900	182801895	2995	2995	2995	2995	0
103	20230720	165800	182801895	2995	2995	2995	2995	0
104	20230720	165700	182801895	2995	2995	2995	2995	0
105	20230720	165600	182801895	2995	2995	2995	2995	0
106	20230720	165500	182801895	2995	2995	2995	2995	0
107	20230720	165400	182801895	2995	2995	2995	2995	0
108	20230720	165300	182801895	2995	2995	2995	2995	0
109	20230720	165200	182801895	2995	2995	2995	2995	0
110	20230720	165100	182801895	2995	2995	2995	2995	0
111	20230720	165000	182801895	2995	2995	2995	2995	0
112	20230720	164900	182801895	2995	2995	2995	2995	0
113	20230720	164800	182801895	2995	2995	2995	2995	0
114	20230720	164700	182801895	2995	2995	2995	2995	0
115	20230720	164600	182801895	2995	2995	2995	2995	0
116	20230720	164500	182801895	2995	2995	2995	2995	0
117	20230720	164400	182801895	2995	2995	2995	2995	0
118	20230720	164300	182801895	2995	2995	2995	2995	0
119	20230720	164200	182801895	2995	2995	2995	2995	0
120	20230720	164100	182801895	2995	2995	2995	2995	0
121	20230720	164000	182801895	2995	2995	2995	2995	0
122	20230720	163900	182801895	2995	2995	2995	2995	1070
123	20230720	163800	182801895	2995	2995	2995	2995	0
124	20230720	163700	182801895	2995	2995	2995	2995	0
125	20230720	163600	182801895	2995	2995	2995	2995	0
126	20230720	163500	182801895	2995	2995	2995	2995	0
127	20230720	163400	182801895	2995	2995	2995	2995	0
128	20230720	163300	182801895	2995	2995	2995	2995	0
129	20230720	163200	182801895	2995	2995	2995	2995	0
130	20230720	163100	182801895	2995	2995	2995	2995	0
131	20230720	163000	182801895	2995	2995	2995	2995	0
132	20230720	162900	182801895	2995	2995	2995	2995	0
133	20230720	162800	182801895	2995	2995	2995	2995	0
134	20230720	162700	182801895	2995	2995	2995	2995	0
135	20230720	162600	182801895	2995	2995	2995	2995	0
136	20230720	162500	182801895	2995	2995	2995	2995	0
137	20230720	162400	182801895	2995	2995	2995	2995	0
138	20230720	162300	182801895	2995	2995	2995	2995	0
139	20230720	162200	182801895	2995	2995	2995	2995	0
140	20230720	162100	182801895	2995	2995	2995	2995	0
141	20230720	162000	182801895	2995	2995	2995	2995	0
142	20230720	161900	182801895	2995	2995	2995	2995	0
143	20230720	161800	182801895	2995	2995	2995	2995	0
144	20230720	161700	182801895	2995	2995	2995	2995	0
145	20230720	161600	182801895	2995	2995	2995	2995	0
146	20230720	161500	182801895	2995	2995	2995	2995	0
147	20230720	161400	182801895	2995	2995	2995	2995	0
148	20230720	161300	182801895	2995	2995	2995	2995	0
149	20230720	161200	182801895	2995	2995	2995	2995	0
150	20230720	161100	182801895	2995	2995	2995	2995	0
151	20230720	161000	182801895	2995	2995	2995	2995	0
152	20230720	160900	182801895	2995	2995	2995	2995	1070
153	20230720	160800	182801895	2995	2995	2995	2995	0
154	20230720	160700	182801895	2995	2995	2995	2995	0
155	20230720	160600	182801895	2995	2995	2995	2995	0
156	20230720	160500	182801895	2995	2995	2995	2995	0
157	20230720	160400	182801895	2995	2995	2995	2995	0
158	20230720	160300	182801895	2995	2995	2995	2995	0
159	20230720	160200	182801895	2995	2995	2995	2995	0
160	20230720	160100	182801895	2995	2995	2995	2995	0
161	20230720	160000	182801895	2995	2995	2995	2995	0
162	20230720	155900	182801895	2995	2995	2995	2995	0
163	20230720	155800	182801895	2995	2995	2995	2995	0
164	20230720	155700	182801895	2995	2995	2995	2995	0
165	20230720	155600	182801895	2995	2995	2995	2995	0
166	20230720	155500	182801895	2995	2995	2995	2995	0
167	20230720	155400	182801895	2995	2995	2995	2995	0
168	20230720	155300	182801895	2995	2995	2995	2995	0
169	20230720	155200	182801895	2995	2995	2995	2995	0
170	20230720	155100	182801895	2995	2995	2995	2995	0
171	20230720	155000	182801895	2995	2995	2995	2995	0
172	20230720	154900	182801895	2995	2995	2995	2995	0
173	20230720	154800	182801895	2995	2995	2995	2995	0
174	20230720	154700	182801895	2995	2995	2995	2995	0
175	20230720	154600	182801895	2995	2995	2995	2995	0
176	20230720	154500	182801895	2995	2995	2995	2995	0
177	20230720	154400	182801895	2995	2995	2995	2995	0
178	20230720	154300	182801895	2995	2995	2995	2995	0
179	20230720	154200	182801895	2995	2995	2995	2995	0
180	20230720	154100	182801895	2995	2995	2995	2995	0
181	20230720	154000	182801895	2995	2995	2995	2995	0
182	20230720	153900	182801895	2995	2995	2995	2995	1070
183	20230720	153800	182801895	2995	2995	2995	2995	0
184	20230720	153700	182801895	2995	2995	2995	2995	0
185	20230720	153600	182801895	2995	2995	2995	2995	0
186	20230720	153500	182801895	2995	2995	2995	2995	0
187	20230720	153400	182801895	2995	2995	2995	2995	0
188	20230720	153300	182801895	2995	2995	2995	2995	0
189	20230720	153200	182801895	2995	2995	2995	2995	0
190	20230720	153100	182801895	2995	2995	2995	2995	0
191	20230720	153000	182801895	2995	2995	2995	2995	1070
192	20230720	152900	179597245	2990	2990	2990	2990	0
193	20230720	152800	179597245	2990	2990	2990	2990	0
194	20230720	152700	179597245	2990	2990	2990	2990	0
195	20230720	152600	179597245	2990	2990	2990	2990	0
196	20230720	152500	179597245	2990	2990	2990	2990	0
197	20230720	152400	179597245	2990	2990	2990	2990	0
198	20230720	152300	179597245	2990	2990	2990	2990	0
199	20230720	152200	179597245	2990	2990	2990	2990	0
200	20230720	152100	179597245	2990	2990	2990	2990	0
201	20230720	152000	179597245	2990	2990	2990	2990	0
202	20230720	151900	179597245	2990	2990	2990	2990	181
203	20230720	151800	179056055	2990	2990	2990	2980	142
204	20230720	151700	178631735	2980	2980	2990	2980	80
205	20230720	151600	178392755	2990	2990	2990	2990	0
206	20230720	151500	178392755	2990	2980	2990	2980	101
207	20230720	151400	178091195	2990	2990	2990	2990	116
208	20230720	151300	177744355	2975	2975	2975	2975	995
209	20230720	151200	174784230	2975	2975	2975	2975	2
210	20230720	151100	174778280	2975	2970	2975	2970	64
211	20230720	151000	174588180	2970	2970	2970	2970	20
212	20230720	150900	174528780	2970	2970	2970	2970	11
213	20230720	150800	174496110	2975	2975	2975	2975	500
214	20230720	150700	173008610	2970	2970	2970	2970	0
215	20230720	150600	173008610	2970	2970	2970	2970	0
216	20230720	150500	173008610	2970	2970	2970	2970	1
217	20230720	150400	173005640	2975	2970	2975	2970	111
218	20230720	150300	172675955	2975	2975	2975	2975	0
219	20230720	150200	172675955	2975	2975	2975	2975	0
220	20230720	150100	172675955	2975	2975	2975	2975	0
221	20230720	150000	172675955	2975	2980	2980	2975	513
222	20230720	145900	171149745	2990	2990	2990	2990	0
223	20230720	145800	171149745	2990	2990	2990	2990	1
224	20230720	145700	171146755	2980	2980	2980	2980	27
225	20230720	145600	171066295	2980	2990	2990	2980	124
226	20230720	145500	170696715	2990	2990	2990	2990	0
227	20230720	145400	170696715	2990	2990	2990	2990	0
228	20230720	145300	170696715	2990	2990	2990	2990	0
229	20230720	145200	170696715	2990	2990	2990	2990	2
230	20230720	145100	170690735	2980	2980	2980	2980	4
231	20230720	145000	170678815	2980	2980	2980	2980	0
232	20230720	144900	170678815	2980	2980	2980	2980	104
233	20230720	144800	170368895	2990	2990	2990	2990	0
234	20230720	144700	170368895	2990	2990	2990	2990	0
235	20230720	144600	170368895	2990	2990	2990	2990	100
236	20230720	144500	170069895	2990	2990	2990	2990	0
237	20230720	144400	170069895	2990	2990	2990	2990	0
238	20230720	144300	170069895	2990	2990	2990	2990	8
239	20230720	144200	170045975	2990	2990	2990	2990	0
240	20230720	144100	170045975	2990	2990	2990	2990	0
241	20230720	144000	170045975	2990	2990	2990	2990	0
242	20230720	143900	170045975	2990	2990	2990	2990	0
243	20230720	143800	170045975	2990	2990	2990	2990	0
244	20230720	143700	170045975	2990	2990	2990	2990	0
245	20230720	143600	170045975	2990	2990	2990	2990	0
246	20230720	143500	170045975	2990	2990	2990	2990	0
247	20230720	143400	170045975	2990	2990	2990	2990	0
248	20230720	143300	170045975	2990	2990	2990	2990	0
249	20230720	143200	170045975	2990	2990	2990	2990	0
250	20230720	143100	170045975	2990	2990	2990	2990	0
251	20230720	143000	170045975	2990	2990	2990	2990	0
252	20230720	142900	170045975	2990	2990	2990	2990	1
253	20230720	142800	170042985	2990	2990	2990	2990	0
254	20230720	142700	170042985	2990	2990	2990	2990	0
255	20230720	142600	170042985	2990	2990	2990	2990	0
256	20230720	142500	170042985	2990	2990	2990	2990	0
257	20230720	142400	170042985	2990	2990	2990	2990	0
258	20230720	142300	170042985	2990	2990	2990	2990	0
259	20230720	142200	170042985	2990	2990	2990	2990	0
260	20230720	142100	170042985	2990	2990	2990	2990	0
261	20230720	142000	170042985	2990	2990	2990	2990	0
262	20230720	141900	170042985	2990	2990	2990	2990	0
263	20230720	141800	170042985	2990	2990	2990	2990	0
264	20230720	141700	170042985	2990	2990	2990	2990	0
265	20230720	141600	170042985	2990	2990	2990	2990	0
266	20230720	141500	170042985	2990	2990	2990	2990	0
267	20230720	141400	170042985	2990	2990	2990	2990	18
268	20230720	141300	169989165	2985	2985	2985	2985	5
269	20230720	141200	169974240	2990	2990	2990	2990	18
270	20230720	141100	169920420	2985	2985	2985	2985	12
271	20230720	141000	169884600	2985	2985	2985	2985	212
272	20230720	140900	169251780	2995	2995	2995	2995	0
273	20230720	140800	169251780	2995	2995	2995	2995	9
274	20230720	140700	169224825	2995	2995	2995	2995	0
275	20230720	140600	169224825	2995	2995	2995	2995	0
276	20230720	140500	169224825	2995	2995	2995	2995	0
277	20230720	140400	169224825	2995	2995	2995	2995	0
278	20230720	140300	169224825	2995	2995	2995	2995	0
279	20230720	140200	169224825	2995	2995	2995	2995	0
280	20230720	140100	169224825	2995	2995	2995	2995	1
281	20230720	140000	169221830	2995	2995	2995	2995	0
282	20230720	135900	169221830	2995	2995	2995	2995	2
283	20230720	135800	169215840	2995	2990	2995	2990	172
284	20230720	135700	168701550	2985	2985	2985	2985	131
285	20230720	135600	168310515	2985	2985	2985	2985	2056
286	20230720	135500	162173355	2980	2980	2980	2980	2000
287	20230720	135400	156213355	2980	2980	2980	2980	1
288	20230720	135300	156210375	2980	2980	2980	2980	0
289	20230720	135200	156210375	2980	2980	2980	2980	0
290	20230720	135100	156210375	2980	2980	2980	2980	0
291	20230720	135000	156210375	2980	2965	2980	2965	34
292	20230720	134900	156109265	2970	2970	2970	2970	761
293	20230720	134800	153849095	2980	2980	2980	2980	0
294	20230720	134700	153849095	2980	2980	2980	2980	0
295	20230720	134600	153849095	2980	2975	2980	2975	1000
296	20230720	134500	150870350	2980	2980	2980	2980	0
297	20230720	134400	150870350	2980	2980	2980	2980	0
298	20230720	134300	150870350	2980	2980	2980	2980	0
299	20230720	134200	150870350	2980	2980	2980	2980	0
300	20230720	134100	150870350	2980	2980	2980	2980	0
301	20230720	134000	150870350	2980	2980	2980	2975	20
302	20230720	133900	150810780	2975	2975	2975	2975	87
303	20230720	133800	150551955	2975	2975	2975	2975	177
304	20230720	133700	150025380	2975	2975	2975	2975	58
305	20230720	133600	149852830	2970	2970	2970	2965	642
306	20230720	133500	147949005	2970	2970	2970	2970	206
307	20230720	133400	147337185	2970	2970	2970	2970	107
308	20230720	133300	147019395	2970	2970	2970	2970	0
309	20230720	133200	147019395	2970	2970	2970	2970	0
310	20230720	133100	147019395	2970	2970	2970	2970	3
311	20230720	133000	147010485	2970	2970	2970	2970	3
312	20230720	132900	147001575	2970	2975	2975	2970	93
313	20230720	132800	146724915	2970	2970	2970	2970	0
314	20230720	132700	146724915	2970	2970	2970	2970	0
315	20230720	132600	146724915	2970	2970	2970	2970	0
316	20230720	132500	146724915	2970	2970	2970	2970	0
317	20230720	132400	146724915	2970	2970	2970	2970	2
318	20230720	132300	146718975	2975	2975	2975	2975	0
319	20230720	132200	146718975	2975	2975	2975	2975	102
320	20230720	132100	146415525	2975	2975	2975	2975	0
321	20230720	132000	146415525	2975	2975	2975	2975	22
322	20230720	131900	146350075	2975	2975	2975	2975	52
323	20230720	131800	146195375	2975	2975	2975	2975	106
324	20230720	131700	145880025	2970	2970	2970	2970	108
325	20230720	131600	145559265	2975	2975	2975	2975	0
326	20230720	131500	145559265	2975	2975	2975	2975	0
327	20230720	131400	145559265	2975	2975	2975	2975	0
328	20230720	131300	145559265	2975	2975	2975	2975	0
329	20230720	131200	145559265	2975	2975	2975	2975	0
330	20230720	131100	145559265	2975	2975	2975	2975	0
331	20230720	131000	145559265	2975	2975	2975	2975	0
332	20230720	130900	145559265	2975	2975	2975	2975	50
333	20230720	130800	145410515	2975	2975	2975	2975	60
334	20230720	130700	145232015	2975	2975	2975	2975	0
335	20230720	130600	145232015	2975	2975	2975	2975	0
336	20230720	130500	145232015	2975	2975	2975	2975	0
337	20230720	130400	145232015	2975	2975	2975	2975	21
338	20230720	130300	145169540	2970	2970	2970	2970	0
339	20230720	130200	145169540	2970	2970	2970	2970	0
340	20230720	130100	145169540	2970	2970	2970	2970	0
341	20230720	130000	145169540	2970	2970	2970	2970	36
342	20230720	125900	145062620	2975	2975	2975	2975	0
343	20230720	125800	145062620	2975	2975	2975	2975	0
344	20230720	125700	145062620	2975	2975	2975	2975	0
345	20230720	125600	145062620	2975	2975	2975	2975	0
346	20230720	125500	145062620	2975	2975	2975	2975	0
347	20230720	125400	145062620	2975	2975	2975	2975	0
348	20230720	125300	145062620	2975	2975	2975	2975	0
349	20230720	125200	145062620	2975	2975	2975	2975	8
350	20230720	125100	145038820	2975	2970	2975	2970	49
351	20230720	125000	144893110	2965	2965	2965	2965	0
352	20230720	124900	144893110	2965	2965	2965	2965	0
353	20230720	124800	144893110	2965	2965	2965	2965	0
354	20230720	124700	144893110	2965	2965	2965	2965	335
355	20230720	124600	143899835	2975	2975	2975	2975	0
356	20230720	124500	143899835	2975	2975	2975	2975	0
357	20230720	124400	143899835	2975	2975	2975	2975	0
358	20230720	124300	143899835	2975	2975	2975	2975	0
359	20230720	124200	143899835	2975	2975	2975	2975	0
360	20230720	124100	143899835	2975	2975	2975	2975	0
361	20230720	124000	143899835	2975	2975	2975	2975	0
362	20230720	123900	143899835	2975	2960	2975	2960	69
363	20230720	123800	143694575	2965	2965	2965	2965	0
364	20230720	123700	143694575	2965	2965	2965	2965	22
365	20230720	123600	143629345	2965	2965	2965	2960	3493
366	20230720	123500	133289485	2970	2970	2970	2970	0
367	20230720	123400	133289485	2970	2970	2970	2970	0
368	20230720	123300	133289485	2970	2970	2970	2970	1
369	20230720	123200	133286515	2970	2965	2970	2965	4225
370	20230720	123100	120759295	2965	2965	2965	2965	548
371	20230720	123000	119134475	2965	2965	2965	2965	50
372	20230720	122900	118986225	2965	2965	2965	2965	833
373	20230720	122800	116516380	2970	2970	2970	2970	0
374	20230720	122700	116516380	2970	2970	2970	2970	0
375	20230720	122600	116516380	2970	2970	2970	2970	0
376	20230720	122500	116516380	2970	2970	2970	2970	1
377	20230720	122400	116513410	2965	2965	2965	2965	0
378	20230720	122300	116513410	2965	2965	2965	2965	0
379	20230720	122200	116513410	2965	2965	2965	2965	0
380	20230720	122100	116513410	2965	2965	2965	2965	0
381	20230720	122000	116513410	2965	2965	2965	2965	0
382	20230720	121900	116513410	2965	2965	2965	2965	12
383	20230720	121800	116477830	2965	2965	2965	2965	2000
384	20230720	121700	110547830	2970	2965	2970	2965	1002
385	20230720	121600	107576890	2970	2970	2970	2970	0
386	20230720	121500	107576890	2970	2970	2970	2970	1176
387	20230720	121400	104084170	2970	2970	2970	2970	0
388	20230720	121300	104084170	2970	2970	2980	2970	409
389	20230720	121200	102868880	2970	2975	2975	2970	3280
390	20230720	121100	93124650	2980	2980	2980	2980	0
391	20230720	121000	93124650	2980	2980	2980	2980	0
392	20230720	120900	93124650	2980	2980	2980	2980	4
393	20230720	120800	93112730	2980	2980	2980	2980	505
394	20230720	120700	91607830	2980	2980	2980	2980	10
395	20230720	120600	91578030	2980	2980	2980	2980	2
396	20230720	120500	91572070	2970	2970	2970	2970	148
397	20230720	120400	91132510	2980	2980	2980	2980	0
398	20230720	120300	91132510	2980	2980	2980	2980	0
399	20230720	120200	91132510	2980	2980	2980	2980	1
400	20230720	120100	91129530	2970	2970	2970	2970	0
401	20230720	120000	91129530	2970	2970	2970	2970	789
402	20230720	115900	88786200	2975	2975	2975	2975	0
403	20230720	115800	88786200	2975	2975	2975	2975	0
404	20230720	115700	88786200	2975	2975	2975	2975	0
405	20230720	115600	88786200	2975	2975	2975	2975	0
406	20230720	115500	88786200	2975	2975	2975	2975	0
407	20230720	115400	88786200	2975	2975	2975	2975	0
408	20230720	115300	88786200	2975	2975	2975	2975	453
409	20230720	115200	87438525	2975	2975	2975	2975	0
410	20230720	115100	87438525	2975	2975	2975	2975	0
411	20230720	115000	87438525	2975	2975	2975	2975	0
412	20230720	114900	87438525	2975	2975	2975	2975	0
413	20230720	114800	87438525	2975	2975	2975	2975	0
414	20230720	114700	87438525	2975	2975	2975	2975	0
415	20230720	114600	87438525	2975	2975	2975	2975	103
416	20230720	114500	87132100	2980	2980	2980	2980	6
417	20230720	114400	87114220	2980	2980	2980	2980	0
418	20230720	114300	87114220	2980	2980	2980	2980	0
419	20230720	114200	87114220	2980	2980	2980	2980	10
420	20230720	114100	87084420	2980	2980	2980	2980	1
421	20230720	114000	87081440	2980	2980	2980	2980	1
422	20230720	113900	87078460	2980	2980	2980	2980	0
423	20230720	113800	87078460	2980	2980	2980	2980	1
424	20230720	113700	87075480	2980	2980	2980	2980	0
425	20230720	113600	87075480	2980	2980	2980	2980	20
426	20230720	113500	87015880	2980	2980	2980	2980	0
427	20230720	113400	87015880	2980	2980	2980	2980	0
428	20230720	113300	87015880	2980	2980	2980	2980	0
429	20230720	113200	87015880	2980	2980	2980	2980	0
430	20230720	113100	87015880	2980	2980	2980	2980	8
431	20230720	113000	86992040	2980	2980	2980	2980	0
432	20230720	112900	86992040	2980	2980	2980	2980	0
433	20230720	112800	86992040	2980	2980	2980	2980	33
434	20230720	112700	86893700	2980	2980	2980	2980	0
435	20230720	112600	86893700	2980	2975	2980	2975	113
436	20230720	112500	86557375	2975	2975	2975	2975	2424
437	20230720	112400	79345975	2980	2980	2980	2980	0
438	20230720	112300	79345975	2980	2980	2980	2975	278
439	20230720	112200	78518230	2980	2980	2980	2980	175
440	20230720	112100	77996730	2980	2980	2980	2980	34
441	20230720	112000	77895410	2980	2980	2980	2980	0
442	20230720	111900	77895410	2980	2980	2980	2980	0
443	20230720	111800	77895410	2980	2980	2980	2980	0
444	20230720	111700	77895410	2980	2980	2980	2980	1000
445	20230720	111600	74915410	2970	2970	2970	2970	0
446	20230720	111500	74915410	2970	2970	2970	2970	0
447	20230720	111400	74915410	2970	2970	2970	2970	0
448	20230720	111300	74915410	2970	2970	2970	2970	0
449	20230720	111200	74915410	2970	2970	2970	2970	0
450	20230720	111100	74915410	2970	2970	2970	2970	0
451	20230720	111000	74915410	2970	2970	2970	2970	0
452	20230720	110900	74915410	2970	2970	2970	2970	0
453	20230720	110800	74915410	2970	2970	2970	2970	0
454	20230720	110700	74915410	2970	2970	2970	2970	0
455	20230720	110600	74915410	2970	2970	2970	2970	0
456	20230720	110500	74915410	2970	2975	2975	2970	111
457	20230720	110400	74585720	2980	2980	2980	2980	220
458	20230720	110300	73930120	2980	2980	2980	2980	4
459	20230720	110200	73918200	2980	2980	2980	2980	12
460	20230720	110100	73882440	2980	2980	2980	2980	25
461	20230720	110000	73807940	2980	2980	2980	2980	15
462	20230720	105900	73763240	2970	2970	2970	2970	0
463	20230720	105800	73763240	2970	2970	2970	2970	204
464	20230720	105700	73157360	2970	2970	2970	2970	0
465	20230720	105600	73157360	2970	2970	2970	2970	0
466	20230720	105500	73157360	2970	2970	2970	2970	0
467	20230720	105400	73157360	2970	2970	2970	2970	0
468	20230720	105300	73157360	2970	2970	2970	2970	0
469	20230720	105200	73157360	2970	2980	2980	2970	301
470	20230720	105100	72263380	2985	2985	2985	2985	0
471	20230720	105000	72263380	2985	2985	2985	2985	0
472	20230720	104900	72263380	2985	2985	2985	2985	0
473	20230720	104800	72263380	2985	2985	2985	2985	0
474	20230720	104700	72263380	2985	2985	2985	2985	0
475	20230720	104600	72263380	2985	2985	2985	2985	0
476	20230720	104500	72263380	2985	2985	2985	2985	0
477	20230720	104400	72263380	2985	2975	2985	2970	2393
478	20230720	104300	65154980	2965	2965	2965	2965	0
479	20230720	104200	65154980	2965	2965	2965	2965	0
480	20230720	104100	65154980	2965	2965	2965	2965	0
481	20230720	104000	65154980	2965	2970	2970	2965	20
482	20230720	103900	65095625	2970	2970	2970	2970	0
483	20230720	103800	65095625	2970	2980	2980	2970	8655
484	20230720	103700	39351615	2975	2975	2975	2975	322
485	20230720	103600	38393665	2980	2980	2980	2980	100
486	20230720	103500	38095665	2980	2980	2980	2980	0
487	20230720	103400	38095665	2980	2980	2980	2980	0
488	20230720	103300	38095665	2980	2980	2980	2980	276
489	20230720	103200	37273185	2980	2980	2980	2980	0
490	20230720	103100	37273185	2980	2980	2980	2980	0
491	20230720	103000	37273185	2980	2980	2980	2980	0
492	20230720	102900	37273185	2980	2980	2980	2980	0
493	20230720	102800	37273185	2980	2980	2980	2980	113
494	20230720	102700	36936445	2985	2985	2985	2985	1
495	20230720	102600	36933460	2980	2980	2980	2980	0
496	20230720	102500	36933460	2980	2980	2980	2980	0
497	20230720	102400	36933460	2980	2980	2980	2980	0
498	20230720	102300	36933460	2980	2980	2980	2980	0
499	20230720	102200	36933460	2980	2980	2980	2980	0
500	20230720	102100	36933460	2980	2980	2980	2980	3
501	20230720	102000	36924520	2975	2975	2975	2975	0
502	20230720	101900	36924520	2975	2975	2975	2975	0
503	20230720	101800	36924520	2975	2975	2975	2975	0
504	20230720	101700	36924520	2975	2975	2975	2975	0
505	20230720	101600	36924520	2975	2975	2975	2975	0
506	20230720	101500	36924520	2975	2975	2975	2975	0
507	20230720	101400	36924520	2975	2975	2975	2975	106
508	20230720	101300	36609170	2975	2975	2975	2975	0
509	20230720	101200	36609170	2975	2975	2975	2975	35
510	20230720	101100	36505045	2985	2975	2985	2975	2
511	20230720	101000	36499085	2975	2975	2975	2975	398
512	20230720	100900	35315035	2985	2985	2985	2985	0
513	20230720	100800	35315035	2985	2985	2985	2985	0
514	20230720	100700	35315035	2985	2985	2985	2985	0
515	20230720	100600	35315035	2985	2985	2985	2985	0
516	20230720	100500	35315035	2985	2980	2985	2980	20
517	20230720	100400	35255385	2975	2975	2975	2975	0
518	20230720	100300	35255385	2975	2975	2975	2975	0
519	20230720	100200	35255385	2975	2985	2985	2975	113
520	20230720	100100	34919080	2985	2975	2985	2970	2600
521	20230720	100000	27183745	2975	2975	2975	2975	0
522	20230720	095900	27183745	2975	2980	2980	2975	2050
523	20230720	095800	21081930	2985	2985	2985	2985	0
524	20230720	095700	21081930	2985	2985	2985	2985	0
525	20230720	095600	21081930	2985	2985	2985	2985	500
526	20230720	095500	19589430	2990	2990	2990	2990	0
527	20230720	095400	19589430	2990	2990	2990	2990	0
528	20230720	095300	19589430	2990	2990	2990	2990	147
529	20230720	095200	19149900	2985	2985	2985	2985	0
530	20230720	095100	19149900	2985	2985	2985	2985	0
531	20230720	095000	19149900	2985	2985	2985	2985	0
532	20230720	094900	19149900	2985	2985	2985	2985	4
533	20230720	094800	19137960	2985	2985	2985	2985	0
534	20230720	094700	19137960	2985	2985	2985	2985	0
535	20230720	094600	19137960	2985	2985	2985	2985	17
536	20230720	094500	19087215	2990	2990	2990	2990	0
537	20230720	094400	19087215	2990	2990	2990	2990	0
538	20230720	094300	19087215	2990	2990	2990	2990	2
539	20230720	094200	19081235	2990	2990	2990	2990	0
540	20230720	094100	19081235	2990	2990	2990	2990	2
541	20230720	094000	19075255	2990	2990	2990	2990	0
542	20230720	093900	19075255	2990	2990	2990	2990	0
543	20230720	093800	19075255	2990	2990	2990	2990	0
544	20230720	093700	19075255	2990	2990	2990	2990	113
545	20230720	093600	18737385	2990	2990	2990	2990	0
546	20230720	093500	18737385	2990	2990	2990	2990	4
547	20230720	093400	18725425	2990	2990	2990	2990	20
548	20230720	093300	18665625	2990	2990	2990	2990	0
549	20230720	093200	18665625	2990	2990	2990	2990	10
550	20230720	093100	18635725	2990	2990	2990	2990	0
551	20230720	093000	18635725	2990	2990	2990	2990	0
552	20230720	092900	18635725	2990	2990	2990	2990	0
553	20230720	092800	18635725	2990	2990	2990	2990	1
554	20230720	092700	18632735	2995	2995	2995	2995	1
555	20230720	092600	18629740	2995	2995	2995	2995	0
556	20230720	092500	18629740	2995	2995	2995	2995	0
557	20230720	092400	18629740	2995	2995	2995	2995	0
558	20230720	092300	18629740	2995	2995	2995	2995	0
559	20230720	092200	18629740	2995	2990	2995	2990	2
560	20230720	092100	18623755	2995	2980	2995	2980	167
561	20230720	092000	18125090	2980	2980	2980	2980	30
562	20230720	091900	18035690	2980	2980	2980	2980	10
563	20230720	091800	18005890	2980	2980	2980	2980	67
564	20230720	091700	17806230	2980	2980	2980	2980	20
565	20230720	091600	17746630	2980	2980	2980	2980	10
566	20230720	091500	17716830	2975	2975	2975	2975	0
567	20230720	091400	17716830	2975	2975	2975	2975	0
568	20230720	091300	17716830	2975	2975	2975	2975	0
569	20230720	091200	17716830	2975	2975	2975	2975	560
570	20230720	091100	16050830	2975	2980	2980	2975	50
571	20230720	091000	15902030	2980	2980	2980	2980	10
572	20230720	090900	15872230	2980	2980	2980	2980	168
573	20230720	090800	15371590	2980	2980	2980	2980	106
574	20230720	090700	15055710	2980	2985	2985	2980	3655
575	20230720	090600	4148810	2980	2980	2980	2980	0
576	20230720	090500	4148810	2980	2980	2980	2980	0
577	20230720	090400	4148810	2980	2985	2985	2980	101
578	20230720	090300	3847825	2985	2995	2995	2985	208
579	20230720	090200	3226365	2990	2995	2995	2990	21
580	20230720	090100	3163475	2995	2995	2995	2995	50
581	20230720	090000	3013725	2995	2980	2995	2980	1011