KissMeData/090370/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	195100	115652910	2670	2670	2670	2670	458
3	20230719	195000	115652910	2670	2670	2670	2670	0
4	20230719	194900	115652910	2670	2670	2670	2670	0
5	20230719	194800	115652910	2670	2670	2670	2670	0
6	20230719	194700	115652910	2670	2670	2670	2670	0
7	20230719	194600	115652910	2670	2670	2670	2670	0
8	20230719	194500	115652910	2670	2670	2670	2670	0
9	20230719	194400	115652910	2670	2670	2670	2670	0
10	20230719	194300	115652910	2670	2670	2670	2670	0
11	20230719	194200	115652910	2670	2670	2670	2670	0
12	20230719	194100	115652910	2670	2670	2670	2670	0
13	20230719	194000	115652910	2670	2670	2670	2670	0
14	20230719	193900	115652910	2670	2670	2670	2670	0
15	20230719	193800	115652910	2670	2670	2670	2670	0
16	20230719	193700	115652910	2670	2670	2670	2670	0
17	20230719	193600	115652910	2670	2670	2670	2670	0
18	20230719	193500	115652910	2670	2670	2670	2670	0
19	20230719	193400	115652910	2670	2670	2670	2670	0
20	20230719	193300	115652910	2670	2670	2670	2670	0
21	20230719	193200	115652910	2670	2670	2670	2670	0
22	20230719	193100	115652910	2670	2670	2670	2670	0
23	20230719	193000	115652910	2670	2670	2670	2670	0
24	20230719	192900	115652910	2670	2670	2670	2670	0
25	20230719	192800	115652910	2670	2670	2670	2670	0
26	20230719	192700	115652910	2670	2670	2670	2670	0
27	20230719	192600	115652910	2670	2670	2670	2670	0
28	20230719	192500	115652910	2670	2670	2670	2670	0
29	20230719	192400	115652910	2670	2670	2670	2670	0
30	20230719	192300	115652910	2670	2670	2670	2670	0
31	20230719	192200	115652910	2670	2670	2670	2670	0
32	20230719	192100	115652910	2670	2670	2670	2670	458
33	20230719	192000	115652910	2670	2670	2670	2670	0
34	20230719	191900	115652910	2670	2670	2670	2670	0
35	20230719	191800	115652910	2670	2670	2670	2670	0
36	20230719	191700	115652910	2670	2670	2670	2670	0
37	20230719	191600	115652910	2670	2670	2670	2670	0
38	20230719	191500	115652910	2670	2670	2670	2670	0
39	20230719	191400	115652910	2670	2670	2670	2670	0
40	20230719	191300	115652910	2670	2670	2670	2670	0
41	20230719	191200	115652910	2670	2670	2670	2670	0
42	20230719	191100	115652910	2670	2670	2670	2670	0
43	20230719	191000	115652910	2670	2670	2670	2670	0
44	20230719	190900	115652910	2670	2670	2670	2670	0
45	20230719	190800	115652910	2670	2670	2670	2670	0
46	20230719	190700	115652910	2670	2670	2670	2670	0
47	20230719	190600	115652910	2670	2670	2670	2670	0
48	20230719	190500	115652910	2670	2670	2670	2670	0
49	20230719	190400	115652910	2670	2670	2670	2670	0
50	20230719	190300	115652910	2670	2670	2670	2670	0
51	20230719	190200	115652910	2670	2670	2670	2670	0
52	20230719	190100	115652910	2670	2670	2670	2670	0
53	20230719	190000	115652910	2670	2670	2670	2670	0
54	20230719	185900	115652910	2670	2670	2670	2670	0
55	20230719	185800	115652910	2670	2670	2670	2670	0
56	20230719	185700	115652910	2670	2670	2670	2670	0
57	20230719	185600	115652910	2670	2670	2670	2670	0
58	20230719	185500	115652910	2670	2670	2670	2670	0
59	20230719	185400	115652910	2670	2670	2670	2670	0
60	20230719	185300	115652910	2670	2670	2670	2670	0
61	20230719	185200	115652910	2670	2670	2670	2670	0
62	20230719	185100	115652910	2670	2670	2670	2670	458
63	20230719	185000	115652910	2670	2670	2670	2670	0
64	20230719	184900	115652910	2670	2670	2670	2670	0
65	20230719	184800	115652910	2670	2670	2670	2670	0
66	20230719	184700	115652910	2670	2670	2670	2670	0
67	20230719	184600	115652910	2670	2670	2670	2670	0
68	20230719	184500	115652910	2670	2670	2670	2670	0
69	20230719	184400	115652910	2670	2670	2670	2670	0
70	20230719	184300	115652910	2670	2670	2670	2670	0
71	20230719	184200	115652910	2670	2670	2670	2670	0
72	20230719	184100	115652910	2670	2670	2670	2670	0
73	20230719	184000	115652910	2670	2670	2670	2670	0
74	20230719	183900	115652910	2670	2670	2670	2670	0
75	20230719	183800	115652910	2670	2670	2670	2670	0
76	20230719	183700	115652910	2670	2670	2670	2670	0
77	20230719	183600	115652910	2670	2670	2670	2670	0
78	20230719	183500	115652910	2670	2670	2670	2670	0
79	20230719	183400	115652910	2670	2670	2670	2670	0
80	20230719	183300	115652910	2670	2670	2670	2670	0
81	20230719	183200	115652910	2670	2670	2670	2670	0
82	20230719	183100	115652910	2670	2670	2670	2670	0
83	20230719	183000	115652910	2670	2670	2670	2670	0
84	20230719	182900	115652910	2670	2670	2670	2670	0
85	20230719	182800	115652910	2670	2670	2670	2670	0
86	20230719	182700	115652910	2670	2670	2670	2670	0
87	20230719	182600	115652910	2670	2670	2670	2670	0
88	20230719	182500	115652910	2670	2670	2670	2670	0
89	20230719	182400	115652910	2670	2670	2670	2670	0
90	20230719	182300	115652910	2670	2670	2670	2670	0
91	20230719	182200	115652910	2670	2670	2670	2670	0
92	20230719	182100	115652910	2670	2670	2670	2670	458
93	20230719	182000	115652910	2670	2670	2670	2670	0
94	20230719	181900	115652910	2670	2670	2670	2670	0
95	20230719	181800	115652910	2670	2670	2670	2670	0
96	20230719	181700	115652910	2670	2670	2670	2670	0
97	20230719	181600	115652910	2670	2670	2670	2670	0
98	20230719	181500	115652910	2670	2670	2670	2670	0
99	20230719	181400	115652910	2670	2670	2670	2670	0
100	20230719	181300	115652910	2670	2670	2670	2670	0
101	20230719	181200	115652910	2670	2670	2670	2670	0
102	20230719	181100	115652910	2670	2670	2670	2670	0
103	20230719	181000	115652910	2670	2670	2670	2670	0
104	20230719	180900	115652910	2670	2670	2670	2670	0
105	20230719	180800	115652910	2670	2670	2670	2670	0
106	20230719	180700	115652910	2670	2670	2670	2670	0
107	20230719	180600	115652910	2670	2670	2670	2670	0
108	20230719	180500	115652910	2670	2670	2670	2670	0
109	20230719	180400	115652910	2670	2670	2670	2670	0
110	20230719	180300	115652910	2670	2670	2670	2670	0
111	20230719	180200	115652910	2670	2670	2670	2670	0
112	20230719	180100	115652910	2670	2670	2670	2670	0
113	20230719	180000	115652910	2670	2670	2670	2670	0
114	20230719	175900	115652910	2670	2670	2670	2670	0
115	20230719	175800	115652910	2670	2670	2670	2670	0
116	20230719	175700	115652910	2670	2670	2670	2670	0
117	20230719	175600	115652910	2670	2670	2670	2670	0
118	20230719	175500	115652910	2670	2670	2670	2670	0
119	20230719	175400	115652910	2670	2670	2670	2670	0
120	20230719	175300	115652910	2670	2670	2670	2670	0
121	20230719	175200	115652910	2670	2670	2670	2670	0
122	20230719	175100	115652910	2670	2670	2670	2670	458
123	20230719	175000	115652910	2670	2670	2670	2670	0
124	20230719	174900	115652910	2670	2670	2670	2670	0
125	20230719	174800	115652910	2670	2670	2670	2670	0
126	20230719	174700	115652910	2670	2670	2670	2670	0
127	20230719	174600	115652910	2670	2670	2670	2670	0
128	20230719	174500	115652910	2670	2670	2670	2670	0
129	20230719	174400	115652910	2670	2670	2670	2670	0
130	20230719	174300	115652910	2670	2670	2670	2670	0
131	20230719	174200	115652910	2670	2670	2670	2670	0
132	20230719	174100	115652910	2670	2670	2670	2670	0
133	20230719	174000	115652910	2670	2670	2670	2670	0
134	20230719	173900	115652910	2670	2670	2670	2670	0
135	20230719	173800	115652910	2670	2670	2670	2670	0
136	20230719	173700	115652910	2670	2670	2670	2670	0
137	20230719	173600	115652910	2670	2670	2670	2670	0
138	20230719	173500	115652910	2670	2670	2670	2670	0
139	20230719	173400	115652910	2670	2670	2670	2670	0
140	20230719	173300	115652910	2670	2670	2670	2670	0
141	20230719	173200	115652910	2670	2670	2670	2670	0
142	20230719	173100	115652910	2670	2670	2670	2670	0
143	20230719	173000	115652910	2670	2670	2670	2670	0
144	20230719	172900	115652910	2670	2670	2670	2670	0
145	20230719	172800	115652910	2670	2670	2670	2670	0
146	20230719	172700	115652910	2670	2670	2670	2670	0
147	20230719	172600	115652910	2670	2670	2670	2670	0
148	20230719	172500	115652910	2670	2670	2670	2670	0
149	20230719	172400	115652910	2670	2670	2670	2670	0
150	20230719	172300	115652910	2670	2670	2670	2670	0
151	20230719	172200	115652910	2670	2670	2670	2670	0
152	20230719	172100	115652910	2670	2670	2670	2670	458
153	20230719	172000	115652910	2670	2670	2670	2670	0
154	20230719	171900	115652910	2670	2670	2670	2670	0
155	20230719	171800	115652910	2670	2670	2670	2670	0
156	20230719	171700	115652910	2670	2670	2670	2670	0
157	20230719	171600	115652910	2670	2670	2670	2670	0
158	20230719	171500	115652910	2670	2670	2670	2670	0
159	20230719	171400	115652910	2670	2670	2670	2670	0
160	20230719	171300	115652910	2670	2670	2670	2670	0
161	20230719	171200	115652910	2670	2670	2670	2670	0
162	20230719	171100	115652910	2670	2670	2670	2670	0
163	20230719	171000	115652910	2670	2670	2670	2670	0
164	20230719	170900	115652910	2670	2670	2670	2670	0
165	20230719	170800	115652910	2670	2670	2670	2670	0
166	20230719	170700	115652910	2670	2670	2670	2670	0
167	20230719	170600	115652910	2670	2670	2670	2670	0
168	20230719	170500	115652910	2670	2670	2670	2670	0
169	20230719	170400	115652910	2670	2670	2670	2670	0
170	20230719	170300	115652910	2670	2670	2670	2670	0
171	20230719	170200	115652910	2670	2670	2670	2670	0
172	20230719	170100	115652910	2670	2670	2670	2670	0
173	20230719	170000	115652910	2670	2670	2670	2670	0
174	20230719	165900	115652910	2670	2670	2670	2670	0
175	20230719	165800	115652910	2670	2670	2670	2670	0
176	20230719	165700	115652910	2670	2670	2670	2670	0
177	20230719	165600	115652910	2670	2670	2670	2670	0
178	20230719	165500	115652910	2670	2670	2670	2670	0
179	20230719	165400	115652910	2670	2670	2670	2670	0
180	20230719	165300	115652910	2670	2670	2670	2670	0
181	20230719	165200	115652910	2670	2670	2670	2670	0
182	20230719	165100	115652910	2670	2670	2670	2670	458
183	20230719	165000	115652910	2670	2670	2670	2670	0
184	20230719	164900	115652910	2670	2670	2670	2670	0
185	20230719	164800	115652910	2670	2670	2670	2670	0
186	20230719	164700	115652910	2670	2670	2670	2670	0
187	20230719	164600	115652910	2670	2670	2670	2670	0
188	20230719	164500	115652910	2670	2670	2670	2670	0
189	20230719	164400	115652910	2670	2670	2670	2670	0
190	20230719	164300	115652910	2670	2670	2670	2670	0
191	20230719	164200	115652910	2670	2670	2670	2670	0
192	20230719	164100	115652910	2670	2670	2670	2670	0
193	20230719	164000	115652910	2670	2670	2670	2670	0
194	20230719	163900	115652910	2670	2670	2670	2670	0
195	20230719	163800	115652910	2670	2670	2670	2670	0
196	20230719	163700	115652910	2670	2670	2670	2670	0
197	20230719	163600	115652910	2670	2670	2670	2670	0
198	20230719	163500	115652910	2670	2670	2670	2670	0
199	20230719	163400	115652910	2670	2670	2670	2670	0
200	20230719	163300	115652910	2670	2670	2670	2670	0
201	20230719	163200	115652910	2670	2670	2670	2670	0
202	20230719	163100	115652910	2670	2670	2670	2670	0
203	20230719	163000	115652910	2670	2670	2670	2670	0
204	20230719	162900	115652910	2670	2670	2670	2670	0
205	20230719	162800	115652910	2670	2670	2670	2670	0
206	20230719	162700	115652910	2670	2670	2670	2670	0
207	20230719	162600	115652910	2670	2670	2670	2670	0
208	20230719	162500	115652910	2670	2670	2670	2670	0
209	20230719	162400	115652910	2670	2670	2670	2670	0
210	20230719	162300	115652910	2670	2670	2670	2670	0
211	20230719	162200	115652910	2670	2670	2670	2670	0
212	20230719	162100	115652910	2670	2670	2670	2670	458
213	20230719	162000	115652910	2670	2670	2670	2670	0
214	20230719	161900	115652910	2670	2670	2670	2670	0
215	20230719	161800	115652910	2670	2670	2670	2670	0
216	20230719	161700	115652910	2670	2670	2670	2670	0
217	20230719	161600	115652910	2670	2670	2670	2670	0
218	20230719	161500	115652910	2670	2670	2670	2670	0
219	20230719	161400	115652910	2670	2670	2670	2670	0
220	20230719	161300	115652910	2670	2670	2670	2670	0
221	20230719	161200	115652910	2670	2670	2670	2670	0
222	20230719	161100	115652910	2670	2670	2670	2670	0
223	20230719	161000	115652910	2670	2670	2670	2670	0
224	20230719	160900	115652910	2670	2670	2670	2670	0
225	20230719	160800	115652910	2670	2670	2670	2670	0
226	20230719	160700	115652910	2670	2670	2670	2670	0
227	20230719	160600	115652910	2670	2670	2670	2670	0
228	20230719	160500	115652910	2670	2670	2670	2670	0
229	20230719	160400	115652910	2670	2670	2670	2670	0
230	20230719	160300	115652910	2670	2670	2670	2670	0
231	20230719	160200	115652910	2670	2670	2670	2670	0
232	20230719	160100	115652910	2670	2670	2670	2670	0
233	20230719	160000	115652910	2670	2670	2670	2670	0
234	20230719	155900	115652910	2670	2670	2670	2670	0
235	20230719	155800	115652910	2670	2670	2670	2670	0
236	20230719	155700	115652910	2670	2670	2670	2670	0
237	20230719	155600	115652910	2670	2670	2670	2670	0
238	20230719	155500	115652910	2670	2670	2670	2670	0
239	20230719	155400	115652910	2670	2670	2670	2670	0
240	20230719	155300	115652910	2670	2670	2670	2670	0
241	20230719	155200	115652910	2670	2670	2670	2670	0
242	20230719	155100	115652910	2670	2670	2670	2670	458
243	20230719	155000	115652910	2670	2670	2670	2670	0
244	20230719	154900	115652910	2670	2670	2670	2670	0
245	20230719	154800	115652910	2670	2670	2670	2670	0
246	20230719	154700	115652910	2670	2670	2670	2670	0
247	20230719	154600	115652910	2670	2670	2670	2670	0
248	20230719	154500	115652910	2670	2670	2670	2670	0
249	20230719	154400	115652910	2670	2670	2670	2670	0
250	20230719	154300	115652910	2670	2670	2670	2670	0
251	20230719	154200	115652910	2670	2670	2670	2670	0
252	20230719	154100	115652910	2670	2670	2670	2670	0
253	20230719	154000	115652910	2670	2670	2670	2670	0
254	20230719	153900	115652910	2670	2670	2670	2670	0
255	20230719	153800	115652910	2670	2670	2670	2670	0
256	20230719	153700	115652910	2670	2670	2670	2670	0
257	20230719	153600	115652910	2670	2670	2670	2670	0
258	20230719	153500	115652910	2670	2670	2670	2670	0
259	20230719	153400	115652910	2670	2670	2670	2670	0
260	20230719	153300	115652910	2670	2670	2670	2670	0
261	20230719	153200	115652910	2670	2670	2670	2670	0
262	20230719	153100	115652910	2670	2670	2670	2670	0
263	20230719	153000	115652910	2670	2670	2670	2670	458
264	20230719	152900	114430050	2660	2660	2660	2660	0
265	20230719	152800	114430050	2660	2660	2660	2660	0
266	20230719	152700	114430050	2660	2660	2660	2660	0
267	20230719	152600	114430050	2660	2660	2660	2660	0
268	20230719	152500	114430050	2660	2660	2660	2660	0
269	20230719	152400	114430050	2660	2660	2660	2660	0
270	20230719	152300	114430050	2660	2660	2660	2660	0
271	20230719	152200	114430050	2660	2660	2660	2660	0
272	20230719	152100	114430050	2660	2660	2660	2660	0
273	20230719	152000	114430050	2660	2660	2660	2660	0
274	20230719	151900	114430050	2660	2640	2660	2635	102
275	20230719	151800	114161170	2640	2625	2640	2625	1103
276	20230719	151700	111251565	2625	2625	2625	2625	51
277	20230719	151600	111117690	2625	2625	2625	2625	99
278	20230719	151500	110857815	2615	2615	2615	2615	0
279	20230719	151400	110857815	2615	2625	2625	2615	1190
280	20230719	151300	107743415	2620	2625	2625	2615	604
281	20230719	151200	106162120	2625	2625	2625	2625	15
282	20230719	151100	106122745	2625	2635	2635	2625	465
283	20230719	151000	104900000	2635	2665	2665	2635	81
284	20230719	150900	104685835	2665	2655	2665	2655	53
285	20230719	150800	104544680	2650	2655	2655	2650	3
286	20230719	150700	104536725	2665	2660	2665	2660	20
287	20230719	150600	104483455	2660	2635	2660	2635	74
288	20230719	150500	104288415	2635	2635	2635	2635	0
289	20230719	150400	104288415	2635	2635	2635	2635	3
290	20230719	150300	104280510	2615	2630	2630	2615	330
291	20230719	150200	103414845	2635	2635	2635	2635	0
292	20230719	150100	103414845	2635	2635	2635	2635	1
293	20230719	150000	103412210	2630	2630	2630	2630	600
294	20230719	145900	101834210	2635	2635	2635	2635	99
295	20230719	145800	101573345	2635	2635	2635	2635	3
296	20230719	145700	101565440	2635	2635	2635	2635	0
297	20230719	145600	101565440	2635	2635	2635	2635	0
298	20230719	145500	101565440	2635	2635	2635	2635	0
299	20230719	145400	101565440	2635	2635	2635	2635	1
300	20230719	145300	101562805	2655	2655	2655	2655	0
301	20230719	145200	101562805	2655	2655	2655	2655	1
302	20230719	145100	101560150	2635	2635	2635	2635	0
303	20230719	145000	101560150	2635	2635	2635	2635	800
304	20230719	144900	99452150	2635	2640	2640	2635	216
305	20230719	144800	98882560	2640	2640	2640	2640	0
306	20230719	144700	98882560	2640	2640	2640	2640	0
307	20230719	144600	98882560	2640	2640	2640	2640	2
308	20230719	144500	98877280	2665	2665	2665	2665	0
309	20230719	144400	98877280	2665	2665	2665	2665	0
310	20230719	144300	98877280	2665	2665	2665	2665	1
311	20230719	144200	98874615	2670	2670	2670	2670	54
312	20230719	144100	98730435	2670	2670	2670	2670	0
313	20230719	144000	98730435	2670	2670	2670	2670	0
314	20230719	143900	98730435	2670	2670	2670	2670	0
315	20230719	143800	98730435	2670	2670	2670	2670	0
316	20230719	143700	98730435	2670	2670	2670	2670	0
317	20230719	143600	98730435	2670	2670	2670	2670	3
318	20230719	143500	98722425	2645	2645	2645	2645	0
319	20230719	143400	98722425	2645	2645	2645	2645	0
320	20230719	143300	98722425	2645	2645	2645	2645	4
321	20230719	143200	98711845	2640	2640	2640	2640	2
322	20230719	143100	98706565	2640	2640	2640	2640	0
323	20230719	143000	98706565	2640	2640	2640	2640	0
324	20230719	142900	98706565	2640	2645	2645	2640	749
325	20230719	142800	96729195	2670	2670	2670	2670	0
326	20230719	142700	96729195	2670	2670	2670	2670	0
327	20230719	142600	96729195	2670	2670	2670	2670	0
328	20230719	142500	96729195	2670	2670	2670	2670	0
329	20230719	142400	96729195	2670	2670	2670	2670	0
330	20230719	142300	96729195	2670	2670	2670	2670	0
331	20230719	142200	96729195	2670	2670	2670	2670	0
332	20230719	142100	96729195	2670	2670	2670	2670	0
333	20230719	142000	96729195	2670	2670	2670	2670	0
334	20230719	141900	96729195	2670	2670	2670	2670	1
335	20230719	141800	96726525	2645	2645	2645	2645	1
336	20230719	141700	96723880	2670	2670	2670	2670	0
337	20230719	141600	96723880	2670	2670	2670	2670	0
338	20230719	141500	96723880	2670	2670	2670	2670	0
339	20230719	141400	96723880	2670	2670	2670	2670	0
340	20230719	141300	96723880	2670	2670	2670	2670	0
341	20230719	141200	96723880	2670	2670	2670	2670	0
342	20230719	141100	96723880	2670	2670	2670	2670	0
343	20230719	141000	96723880	2670	2670	2670	2670	0
344	20230719	140900	96723880	2670	2670	2670	2670	0
345	20230719	140800	96723880	2670	2670	2670	2670	1
346	20230719	140700	96721210	2660	2660	2660	2660	0
347	20230719	140600	96721210	2660	2660	2660	2660	0
348	20230719	140500	96721210	2660	2660	2660	2660	0
349	20230719	140400	96721210	2660	2660	2660	2660	0
350	20230719	140300	96721210	2660	2660	2660	2660	0
351	20230719	140200	96721210	2660	2660	2660	2660	0
352	20230719	140100	96721210	2660	2660	2660	2660	0
353	20230719	140000	96721210	2660	2660	2660	2660	0
354	20230719	135900	96721210	2660	2660	2660	2660	0
355	20230719	135800	96721210	2660	2660	2660	2660	0
356	20230719	135700	96721210	2660	2660	2660	2660	0
357	20230719	135600	96721210	2660	2660	2660	2660	0
358	20230719	135500	96721210	2660	2660	2660	2660	0
359	20230719	135400	96721210	2660	2660	2660	2660	0
360	20230719	135300	96721210	2660	2660	2660	2660	0
361	20230719	135200	96721210	2660	2660	2660	2660	0
362	20230719	135100	96721210	2660	2660	2660	2660	0
363	20230719	135000	96721210	2660	2660	2660	2660	0
364	20230719	134900	96721210	2660	2660	2660	2660	0
365	20230719	134800	96721210	2660	2660	2660	2660	0
366	20230719	134700	96721210	2660	2660	2660	2660	0
367	20230719	134600	96721210	2660	2660	2660	2660	0
368	20230719	134500	96721210	2660	2660	2660	2660	0
369	20230719	134400	96721210	2660	2660	2660	2660	0
370	20230719	134300	96721210	2660	2660	2660	2660	0
371	20230719	134200	96721210	2660	2660	2660	2660	12
372	20230719	134100	96689290	2645	2645	2645	2645	0
373	20230719	134000	96689290	2645	2645	2645	2645	0
374	20230719	133900	96689290	2645	2645	2645	2645	0
375	20230719	133800	96689290	2645	2645	2645	2645	5
376	20230719	133700	96676065	2660	2660	2660	2660	0
377	20230719	133600	96676065	2660	2660	2660	2660	0
378	20230719	133500	96676065	2660	2660	2660	2660	0
379	20230719	133400	96676065	2660	2660	2660	2660	0
380	20230719	133300	96676065	2660	2660	2660	2660	0
381	20230719	133200	96676065	2660	2660	2660	2660	0
382	20230719	133100	96676065	2660	2660	2660	2660	0
383	20230719	133000	96676065	2660	2660	2660	2660	0
384	20230719	132900	96676065	2660	2660	2660	2660	0
385	20230719	132800	96676065	2660	2660	2660	2660	0
386	20230719	132700	96676065	2660	2660	2660	2660	0
387	20230719	132600	96676065	2660	2660	2660	2660	0
388	20230719	132500	96676065	2660	2660	2660	2660	0
389	20230719	132400	96676065	2660	2645	2660	2640	601
390	20230719	132300	95088890	2660	2660	2660	2660	0
391	20230719	132200	95088890	2660	2660	2660	2660	0
392	20230719	132100	95088890	2660	2660	2660	2660	0
393	20230719	132000	95088890	2660	2660	2660	2660	0
394	20230719	131900	95088890	2660	2660	2660	2660	0
395	20230719	131800	95088890	2660	2660	2660	2660	0
396	20230719	131700	95088890	2660	2660	2660	2660	0
397	20230719	131600	95088890	2660	2660	2660	2660	0
398	20230719	131500	95088890	2660	2660	2660	2660	0
399	20230719	131400	95088890	2660	2660	2660	2660	0
400	20230719	131300	95088890	2660	2660	2660	2660	0
401	20230719	131200	95088890	2660	2640	2660	2640	1391
402	20230719	131100	91416630	2640	2640	2640	2640	0
403	20230719	131000	91416630	2640	2640	2640	2640	4
404	20230719	130900	91406070	2640	2640	2640	2640	0
405	20230719	130800	91406070	2640	2640	2640	2640	0
406	20230719	130700	91406070	2640	2640	2640	2640	0
407	20230719	130600	91406070	2640	2640	2640	2640	0
408	20230719	130500	91406070	2640	2650	2650	2640	1200
409	20230719	130400	88234460	2670	2670	2670	2670	0
410	20230719	130300	88234460	2670	2670	2670	2670	0
411	20230719	130200	88234460	2670	2670	2670	2670	0
412	20230719	130100	88234460	2670	2650	2670	2650	11
413	20230719	130000	88205110	2685	2685	2685	2685	0
414	20230719	125900	88205110	2685	2685	2685	2685	0
415	20230719	125800	88205110	2685	2685	2685	2685	0
416	20230719	125700	88205110	2685	2685	2685	2685	0
417	20230719	125600	88205110	2685	2650	2685	2650	1000
418	20230719	125500	85533030	2650	2650	2650	2650	0
419	20230719	125400	85533030	2650	2650	2650	2650	0
420	20230719	125300	85533030	2650	2650	2650	2650	4
421	20230719	125200	85522430	2650	2650	2650	2650	0
422	20230719	125100	85522430	2650	2650	2650	2650	0
423	20230719	125000	85522430	2650	2650	2650	2650	0
424	20230719	124900	85522430	2650	2650	2650	2650	0
425	20230719	124800	85522430	2650	2650	2650	2650	0
426	20230719	124700	85522430	2650	2650	2650	2650	0
427	20230719	124600	85522430	2650	2650	2650	2650	0
428	20230719	124500	85522430	2650	2650	2650	2650	0
429	20230719	124400	85522430	2650	2650	2650	2650	0
430	20230719	124300	85522430	2650	2650	2650	2650	0
431	20230719	124200	85522430	2650	2650	2650	2650	0
432	20230719	124100	85522430	2650	2650	2650	2650	0
433	20230719	124000	85522430	2650	2650	2650	2650	191
434	20230719	123900	85016280	2650	2650	2650	2650	0
435	20230719	123800	85016280	2650	2650	2650	2650	0
436	20230719	123700	85016280	2650	2655	2655	2650	501
437	20230719	123600	83688625	2650	2645	2650	2645	309
438	20230719	123500	82869805	2650	2650	2650	2650	0
439	20230719	123400	82869805	2650	2650	2650	2650	0
440	20230719	123300	82869805	2650	2650	2650	2650	0
441	20230719	123200	82869805	2650	2650	2650	2650	1
442	20230719	123100	82867155	2630	2630	2630	2630	0
443	20230719	123000	82867155	2630	2630	2630	2630	0
444	20230719	122900	82867155	2630	2630	2630	2630	0
445	20230719	122800	82867155	2630	2630	2630	2630	8
446	20230719	122700	82846115	2640	2640	2640	2640	1760
447	20230719	122600	78199715	2640	2640	2640	2640	0
448	20230719	122500	78199715	2640	2640	2640	2640	0
449	20230719	122400	78199715	2640	2640	2640	2640	17
450	20230719	122300	78154835	2640	2640	2640	2640	0
451	20230719	122200	78154835	2640	2640	2640	2640	0
452	20230719	122100	78154835	2640	2640	2640	2640	1
453	20230719	122000	78152195	2640	2640	2640	2640	0
454	20230719	121900	78152195	2640	2640	2640	2640	0
455	20230719	121800	78152195	2640	2640	2640	2640	1
456	20230719	121700	78149555	2640	2640	2640	2640	0
457	20230719	121600	78149555	2640	2640	2640	2640	0
458	20230719	121500	78149555	2640	2640	2640	2640	0
459	20230719	121400	78149555	2640	2645	2645	2640	1836
460	20230719	121300	73300015	2645	2640	2645	2640	893
461	20230719	121200	70940995	2640	2640	2640	2640	0
462	20230719	121100	70940995	2640	2640	2640	2640	0
463	20230719	121000	70940995	2640	2640	2640	2640	0
464	20230719	120900	70940995	2640	2640	2640	2640	0
465	20230719	120800	70940995	2640	2640	2640	2640	1
466	20230719	120700	70938355	2640	2640	2640	2640	0
467	20230719	120600	70938355	2640	2640	2640	2640	0
468	20230719	120500	70938355	2640	2640	2640	2640	0
469	20230719	120400	70938355	2640	2640	2640	2640	0
470	20230719	120300	70938355	2640	2640	2640	2640	0
471	20230719	120200	70938355	2640	2640	2640	2640	0
472	20230719	120100	70938355	2640	2640	2640	2640	3
473	20230719	120000	70930435	2640	2640	2640	2640	1
474	20230719	115900	70927795	2640	2640	2640	2640	0
475	20230719	115800	70927795	2640	2640	2640	2640	0
476	20230719	115700	70927795	2640	2640	2640	2640	8
477	20230719	115600	70906675	2650	2650	2650	2650	0
478	20230719	115500	70906675	2650	2650	2650	2650	0
479	20230719	115400	70906675	2650	2650	2650	2650	0
480	20230719	115300	70906675	2650	2650	2650	2650	0
481	20230719	115200	70906675	2650	2650	2650	2650	0
482	20230719	115100	70906675	2650	2650	2650	2650	0
483	20230719	115000	70906675	2650	2650	2650	2650	0
484	20230719	114900	70906675	2650	2650	2650	2650	0
485	20230719	114800	70906675	2650	2650	2650	2650	0
486	20230719	114700	70906675	2650	2650	2650	2650	0
487	20230719	114600	70906675	2650	2650	2650	2650	0
488	20230719	114500	70906675	2650	2650	2650	2650	0
489	20230719	114400	70906675	2650	2650	2650	2650	229
490	20230719	114300	70299825	2650	2650	2650	2650	0
491	20230719	114200	70299825	2650	2650	2650	2650	0
492	20230719	114100	70299825	2650	2650	2650	2650	0
493	20230719	114000	70299825	2650	2650	2650	2650	0
494	20230719	113900	70299825	2650	2650	2650	2650	0
495	20230719	113800	70299825	2650	2650	2650	2650	0
496	20230719	113700	70299825	2650	2650	2650	2650	0
497	20230719	113600	70299825	2650	2640	2650	2640	139
498	20230719	113500	69931655	2640	2640	2640	2640	0
499	20230719	113400	69931655	2640	2640	2640	2640	40
500	20230719	113300	69826055	2650	2650	2650	2650	0
501	20230719	113200	69826055	2650	2650	2650	2650	1
502	20230719	113100	69823405	2650	2650	2650	2650	0
503	20230719	113000	69823405	2650	2650	2650	2650	0
504	20230719	112900	69823405	2650	2650	2650	2650	0
505	20230719	112800	69823405	2650	2650	2650	2650	0
506	20230719	112700	69823405	2650	2650	2650	2650	0
507	20230719	112600	69823405	2650	2650	2650	2650	0
508	20230719	112500	69823405	2650	2650	2650	2650	0
509	20230719	112400	69823405	2650	2650	2650	2650	1
510	20230719	112300	69820755	2640	2640	2640	2640	0
511	20230719	112200	69820755	2640	2640	2640	2640	0
512	20230719	112100	69820755	2640	2640	2640	2640	0
513	20230719	112000	69820755	2640	2640	2640	2640	0
514	20230719	111900	69820755	2640	2640	2640	2640	0
515	20230719	111800	69820755	2640	2640	2640	2640	1
516	20230719	111700	69818115	2640	2640	2640	2640	0
517	20230719	111600	69818115	2640	2640	2640	2640	0
518	20230719	111500	69818115	2640	2640	2640	2640	159
519	20230719	111400	69398355	2640	2625	2640	2625	583
520	20230719	111300	67867935	2625	2630	2630	2625	697
521	20230719	111200	66034830	2630	2630	2630	2630	0
522	20230719	111100	66034830	2630	2630	2630	2630	0
523	20230719	111000	66034830	2630	2630	2630	2630	403
524	20230719	110900	64974940	2620	2640	2640	2620	1111
525	20230719	110800	62052710	2650	2650	2650	2650	0
526	20230719	110700	62052710	2650	2650	2650	2650	0
527	20230719	110600	62052710	2650	2650	2650	2650	0
528	20230719	110500	62052710	2650	2650	2650	2650	0
529	20230719	110400	62052710	2650	2650	2650	2650	0
530	20230719	110300	62052710	2650	2650	2650	2650	1
531	20230719	110200	62050060	2640	2640	2640	2640	6
532	20230719	110100	62034220	2640	2640	2640	2640	0
533	20230719	110000	62034220	2640	2640	2640	2640	0
534	20230719	105900	62034220	2640	2640	2640	2640	2
535	20230719	105800	62028940	2650	2650	2650	2650	0
536	20230719	105700	62028940	2650	2650	2650	2650	0
537	20230719	105600	62028940	2650	2650	2650	2650	18
538	20230719	105500	61981240	2650	2650	2650	2650	200
539	20230719	105400	61451240	2650	2650	2650	2650	0
540	20230719	105300	61451240	2650	2650	2650	2650	0
541	20230719	105200	61451240	2650	2650	2650	2650	0
542	20230719	105100	61451240	2650	2650	2650	2650	110
543	20230719	105000	61159740	2650	2650	2650	2650	0
544	20230719	104900	61159740	2650	2650	2650	2650	2
545	20230719	104800	61154440	2650	2650	2650	2650	0
546	20230719	104700	61154440	2650	2650	2650	2650	0
547	20230719	104600	61154440	2650	2650	2650	2650	0
548	20230719	104500	61154440	2650	2650	2650	2650	0
549	20230719	104400	61154440	2650	2650	2650	2650	1
550	20230719	104300	61151790	2650	2650	2650	2650	0
551	20230719	104200	61151790	2650	2650	2650	2650	23
552	20230719	104100	61090840	2650	2650	2650	2650	0
553	20230719	104000	61090840	2650	2650	2650	2650	0
554	20230719	103900	61090840	2650	2650	2650	2650	2
555	20230719	103800	61085540	2660	2660	2660	2660	0
556	20230719	103700	61085540	2660	2660	2660	2660	0
557	20230719	103600	61085540	2660	2660	2660	2660	2
558	20230719	103500	61080220	2660	2660	2660	2660	0
559	20230719	103400	61080220	2660	2660	2660	2660	0
560	20230719	103300	61080220	2660	2660	2660	2660	0
561	20230719	103200	61080220	2660	2660	2660	2660	0
562	20230719	103100	61080220	2660	2660	2660	2660	0
563	20230719	103000	61080220	2660	2660	2660	2660	0
564	20230719	102900	61080220	2660	2660	2660	2660	0
565	20230719	102800	61080220	2660	2660	2660	2660	1
566	20230719	102700	61077560	2660	2660	2660	2660	0
567	20230719	102600	61077560	2660	2650	2660	2650	1120
568	20230719	102500	58101190	2650	2650	2650	2650	0
569	20230719	102400	58101190	2650	2650	2650	2650	0
570	20230719	102300	58101190	2650	2650	2650	2650	0
571	20230719	102200	58101190	2650	2650	2650	2650	0
572	20230719	102100	58101190	2650	2650	2650	2650	0
573	20230719	102000	58101190	2650	2650	2650	2650	0
574	20230719	101900	58101190	2650	2650	2650	2650	0
575	20230719	101800	58101190	2650	2650	2650	2650	901
576	20230719	101700	55713540	2650	2650	2650	2650	10
577	20230719	101600	55687040	2650	2650	2650	2650	70
578	20230719	101500	55501540	2655	2645	2655	2645	149
579	20230719	101400	55106785	2630	2630	2630	2630	0
580	20230719	101300	55106785	2630	2630	2630	2630	0
581	20230719	101200	55106785	2630	2620	2630	2620	9
582	20230719	101100	55083185	2610	2645	2645	2610	1440
583	20230719	101000	51314330	2650	2650	2650	2650	0
584	20230719	100900	51314330	2650	2650	2650	2650	0
585	20230719	100800	51314330	2650	2650	2650	2650	0
586	20230719	100700	51314330	2650	2650	2650	2650	0
587	20230719	100600	51314330	2650	2650	2650	2650	231
588	20230719	100500	50702180	2650	2650	2650	2650	0
589	20230719	100400	50702180	2650	2650	2650	2650	0
590	20230719	100300	50702180	2650	2650	2650	2650	0
591	20230719	100200	50702180	2650	2650	2650	2650	0
592	20230719	100100	50702180	2650	2650	2650	2650	6
593	20230719	100000	50686280	2650	2650	2650	2650	0
594	20230719	095900	50686280	2650	2650	2650	2650	1
595	20230719	095800	50683630	2650	2650	2650	2650	0
596	20230719	095700	50683630	2650	2650	2650	2650	0
597	20230719	095600	50683630	2650	2650	2650	2650	13
598	20230719	095500	50649180	2650	2650	2650	2650	1
599	20230719	095400	50646530	2650	2650	2650	2650	0
600	20230719	095300	50646530	2650	2650	2650	2650	0
601	20230719	095200	50646530	2650	2650	2650	2650	0
602	20230719	095100	50646530	2650	2650	2650	2650	0
603	20230719	095000	50646530	2650	2655	2655	2645	531
604	20230719	094900	49242015	2650	2650	2655	2650	16
605	20230719	094800	49199575	2650	2645	2650	2645	3
606	20230719	094700	49191635	2645	2650	2650	2645	127
607	20230719	094600	48855105	2650	2650	2650	2650	0
608	20230719	094500	48855105	2650	2650	2650	2650	1
609	20230719	094400	48852455	2650	2650	2650	2650	0
610	20230719	094300	48852455	2650	2650	2650	2650	1
611	20230719	094200	48849805	2650	2650	2650	2650	576
612	20230719	094100	47323405	2650	2650	2650	2650	0
613	20230719	094000	47323405	2650	2655	2655	2650	27
614	20230719	093900	47251835	2655	2655	2655	2655	1
615	20230719	093800	47249180	2655	2655	2655	2655	201
616	20230719	093700	46715525	2655	2655	2655	2650	642
617	20230719	093600	45013020	2650	2650	2650	2650	0
618	20230719	093500	45013020	2650	2655	2660	2650	745
619	20230719	093400	43038605	2660	2660	2660	2660	25
620	20230719	093300	42972105	2660	2660	2660	2660	4
621	20230719	093200	42961465	2660	2660	2660	2660	0
622	20230719	093100	42961465	2660	2660	2660	2660	500
623	20230719	093000	41631465	2655	2660	2660	2655	267
624	20230719	092900	40921570	2660	2655	2660	2655	34
625	20230719	092800	40831290	2655	2660	2660	2655	45
626	20230719	092700	40711760	2660	2660	2660	2660	12
627	20230719	092600	40679840	2670	2670	2670	2670	201
628	20230719	092500	40143170	2670	2655	2670	2650	6708
629	20230719	092400	22351485	2660	2670	2670	2660	944
630	20230719	092300	19840335	2685	2685	2685	2685	0
631	20230719	092200	19840335	2685	2685	2685	2685	10
632	20230719	092100	19813485	2670	2670	2670	2670	14
633	20230719	092000	19776105	2670	2670	2670	2670	87
634	20230719	091900	19543815	2690	2690	2690	2690	0
635	20230719	091800	19543815	2690	2690	2690	2690	2
636	20230719	091700	19538435	2695	2695	2695	2695	0
637	20230719	091600	19538435	2695	2695	2695	2695	0
638	20230719	091500	19538435	2695	2695	2695	2695	0
639	20230719	091400	19538435	2695	2685	2695	2685	100
640	20230719	091300	19269200	2675	2675	2675	2665	425
641	20230719	091200	18136545	2675	2675	2675	2675	300
642	20230719	091100	17334045	2660	2685	2685	2660	226
643	20230719	091000	16731415	2700	2680	2700	2680	91
644	20230719	090900	16487475	2680	2675	2680	2655	2272
645	20230719	090800	10444085	2675	2680	2680	2675	753
646	20230719	090700	8429580	2680	2695	2695	2680	534
647	20230719	090600	6997430	2700	2700	2700	2700	50
648	20230719	090500	6862430	2695	2700	2700	2695	3
649	20230719	090400	6854340	2710	2705	2710	2705	2
650	20230719	090300	6848925	2710	2715	2715	2710	1259
651	20230719	090200	3437030	2710	2710	2710	2710	1
652	20230719	090100	3434320	2700	2700	2700	2700	568
653	20230719	090000	1900720	2680	2700	2700	2680	704