KissMeData/024070/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	190400	27074775	2930	2930	2930	2930	124
3	20230714	190300	27074775	2930	2930	2930	2930	0
4	20230714	190200	27074775	2930	2930	2930	2930	0
5	20230714	190100	27074775	2930	2930	2930	2930	0
6	20230714	190000	27074775	2930	2930	2930	2930	0
7	20230714	185900	27074775	2930	2930	2930	2930	0
8	20230714	185800	27074775	2930	2930	2930	2930	0
9	20230714	185700	27074775	2930	2930	2930	2930	0
10	20230714	185600	27074775	2930	2930	2930	2930	0
11	20230714	185500	27074775	2930	2930	2930	2930	0
12	20230714	185400	27074775	2930	2930	2930	2930	0
13	20230714	185300	27074775	2930	2930	2930	2930	0
14	20230714	185200	27074775	2930	2930	2930	2930	0
15	20230714	185100	27074775	2930	2930	2930	2930	0
16	20230714	185000	27074775	2930	2930	2930	2930	0
17	20230714	184900	27074775	2930	2930	2930	2930	0
18	20230714	184800	27074775	2930	2930	2930	2930	0
19	20230714	184700	27074775	2930	2930	2930	2930	0
20	20230714	184600	27074775	2930	2930	2930	2930	0
21	20230714	184500	27074775	2930	2930	2930	2930	0
22	20230714	184400	27074775	2930	2930	2930	2930	0
23	20230714	184300	27074775	2930	2930	2930	2930	0
24	20230714	184200	27074775	2930	2930	2930	2930	0
25	20230714	184100	27074775	2930	2930	2930	2930	0
26	20230714	184000	27074775	2930	2930	2930	2930	0
27	20230714	183900	27074775	2930	2930	2930	2930	0
28	20230714	183800	27074775	2930	2930	2930	2930	0
29	20230714	183700	27074775	2930	2930	2930	2930	0
30	20230714	183600	27074775	2930	2930	2930	2930	0
31	20230714	183500	27074775	2930	2930	2930	2930	0
32	20230714	183400	27074775	2930	2930	2930	2930	124
33	20230714	183300	27074775	2930	2930	2930	2930	0
34	20230714	183200	27074775	2930	2930	2930	2930	0
35	20230714	183100	27074775	2930	2930	2930	2930	0
36	20230714	183000	27074775	2930	2930	2930	2930	0
37	20230714	182900	27074775	2930	2930	2930	2930	0
38	20230714	182800	27074775	2930	2930	2930	2930	0
39	20230714	182700	27074775	2930	2930	2930	2930	0
40	20230714	182600	27074775	2930	2930	2930	2930	0
41	20230714	182500	27074775	2930	2930	2930	2930	0
42	20230714	182400	27074775	2930	2930	2930	2930	0
43	20230714	182300	27074775	2930	2930	2930	2930	0
44	20230714	182200	27074775	2930	2930	2930	2930	0
45	20230714	182100	27074775	2930	2930	2930	2930	0
46	20230714	182000	27074775	2930	2930	2930	2930	0
47	20230714	181900	27074775	2930	2930	2930	2930	0
48	20230714	181800	27074775	2930	2930	2930	2930	0
49	20230714	181700	27074775	2930	2930	2930	2930	0
50	20230714	181600	27074775	2930	2930	2930	2930	0
51	20230714	181500	27074775	2930	2930	2930	2930	0
52	20230714	181400	27074775	2930	2930	2930	2930	0
53	20230714	181300	27074775	2930	2930	2930	2930	0
54	20230714	181200	27074775	2930	2930	2930	2930	0
55	20230714	181100	27074775	2930	2930	2930	2930	0
56	20230714	181000	27074775	2930	2930	2930	2930	0
57	20230714	180900	27074775	2930	2930	2930	2930	0
58	20230714	180800	27074775	2930	2930	2930	2930	0
59	20230714	180700	27074775	2930	2930	2930	2930	0
60	20230714	180600	27074775	2930	2930	2930	2930	0
61	20230714	180500	27074775	2930	2930	2930	2930	0
62	20230714	180400	27074775	2930	2930	2930	2930	124
63	20230714	180300	27074775	2930	2930	2930	2930	0
64	20230714	180200	27074775	2930	2930	2930	2930	0
65	20230714	180100	27074775	2930	2930	2930	2930	0
66	20230714	180000	27074775	2930	2930	2930	2930	0
67	20230714	175900	27074775	2930	2930	2930	2930	0
68	20230714	175800	27074775	2930	2930	2930	2930	0
69	20230714	175700	27074775	2930	2930	2930	2930	0
70	20230714	175600	27074775	2930	2930	2930	2930	0
71	20230714	175500	27074775	2930	2930	2930	2930	0
72	20230714	175400	27074775	2930	2930	2930	2930	0
73	20230714	175300	27074775	2930	2930	2930	2930	0
74	20230714	175200	27074775	2930	2930	2930	2930	0
75	20230714	175100	27074775	2930	2930	2930	2930	0
76	20230714	175000	27074775	2930	2930	2930	2930	0
77	20230714	174900	27074775	2930	2930	2930	2930	0
78	20230714	174800	27074775	2930	2930	2930	2930	0
79	20230714	174700	27074775	2930	2930	2930	2930	0
80	20230714	174600	27074775	2930	2930	2930	2930	0
81	20230714	174500	27074775	2930	2930	2930	2930	0
82	20230714	174400	27074775	2930	2930	2930	2930	0
83	20230714	174300	27074775	2930	2930	2930	2930	0
84	20230714	174200	27074775	2930	2930	2930	2930	0
85	20230714	174100	27074775	2930	2930	2930	2930	0
86	20230714	174000	27074775	2930	2930	2930	2930	0
87	20230714	173900	27074775	2930	2930	2930	2930	0
88	20230714	173800	27074775	2930	2930	2930	2930	0
89	20230714	173700	27074775	2930	2930	2930	2930	0
90	20230714	173600	27074775	2930	2930	2930	2930	0
91	20230714	173500	27074775	2930	2930	2930	2930	0
92	20230714	173400	27074775	2930	2930	2930	2930	124
93	20230714	173300	27074775	2930	2930	2930	2930	0
94	20230714	173200	27074775	2930	2930	2930	2930	0
95	20230714	173100	27074775	2930	2930	2930	2930	0
96	20230714	173000	27074775	2930	2930	2930	2930	0
97	20230714	172900	27074775	2930	2930	2930	2930	0
98	20230714	172800	27074775	2930	2930	2930	2930	0
99	20230714	172700	27074775	2930	2930	2930	2930	0
100	20230714	172600	27074775	2930	2930	2930	2930	0
101	20230714	172500	27074775	2930	2930	2930	2930	0
102	20230714	172400	27074775	2930	2930	2930	2930	0
103	20230714	172300	27074775	2930	2930	2930	2930	0
104	20230714	172200	27074775	2930	2930	2930	2930	0
105	20230714	172100	27074775	2930	2930	2930	2930	0
106	20230714	172000	27074775	2930	2930	2930	2930	0
107	20230714	171900	27074775	2930	2930	2930	2930	0
108	20230714	171800	27074775	2930	2930	2930	2930	0
109	20230714	171700	27074775	2930	2930	2930	2930	0
110	20230714	171600	27074775	2930	2930	2930	2930	0
111	20230714	171500	27074775	2930	2930	2930	2930	0
112	20230714	171400	27074775	2930	2930	2930	2930	0
113	20230714	171300	27074775	2930	2930	2930	2930	0
114	20230714	171200	27074775	2930	2930	2930	2930	0
115	20230714	171100	27074775	2930	2930	2930	2930	0
116	20230714	171000	27074775	2930	2930	2930	2930	0
117	20230714	170900	27074775	2930	2930	2930	2930	0
118	20230714	170800	27074775	2930	2930	2930	2930	0
119	20230714	170700	27074775	2930	2930	2930	2930	0
120	20230714	170600	27074775	2930	2930	2930	2930	0
121	20230714	170500	27074775	2930	2930	2930	2930	0
122	20230714	170400	27074775	2930	2930	2930	2930	124
123	20230714	170300	27074775	2930	2930	2930	2930	0
124	20230714	170200	27074775	2930	2930	2930	2930	0
125	20230714	170100	27074775	2930	2930	2930	2930	0
126	20230714	170000	27074775	2930	2930	2930	2930	0
127	20230714	165900	27074775	2930	2930	2930	2930	0
128	20230714	165800	27074775	2930	2930	2930	2930	0
129	20230714	165700	27074775	2930	2930	2930	2930	0
130	20230714	165600	27074775	2930	2930	2930	2930	0
131	20230714	165500	27074775	2930	2930	2930	2930	0
132	20230714	165400	27074775	2930	2930	2930	2930	0
133	20230714	165300	27074775	2930	2930	2930	2930	0
134	20230714	165200	27074775	2930	2930	2930	2930	0
135	20230714	165100	27074775	2930	2930	2930	2930	0
136	20230714	165000	27074775	2930	2930	2930	2930	0
137	20230714	164900	27074775	2930	2930	2930	2930	0
138	20230714	164800	27074775	2930	2930	2930	2930	0
139	20230714	164700	27074775	2930	2930	2930	2930	0
140	20230714	164600	27074775	2930	2930	2930	2930	0
141	20230714	164500	27074775	2930	2930	2930	2930	0
142	20230714	164400	27074775	2930	2930	2930	2930	0
143	20230714	164300	27074775	2930	2930	2930	2930	0
144	20230714	164200	27074775	2930	2930	2930	2930	0
145	20230714	164100	27074775	2930	2930	2930	2930	0
146	20230714	164000	27074775	2930	2930	2930	2930	0
147	20230714	163900	27074775	2930	2930	2930	2930	0
148	20230714	163800	27074775	2930	2930	2930	2930	0
149	20230714	163700	27074775	2930	2930	2930	2930	0
150	20230714	163600	27074775	2930	2930	2930	2930	0
151	20230714	163500	27074775	2930	2930	2930	2930	0
152	20230714	163400	27074775	2930	2930	2930	2930	124
153	20230714	163300	27074775	2930	2930	2930	2930	0
154	20230714	163200	27074775	2930	2930	2930	2930	0
155	20230714	163100	27074775	2930	2930	2930	2930	0
156	20230714	163000	27074775	2930	2930	2930	2930	0
157	20230714	162900	27074775	2930	2930	2930	2930	0
158	20230714	162800	27074775	2930	2930	2930	2930	0
159	20230714	162700	27074775	2930	2930	2930	2930	0
160	20230714	162600	27074775	2930	2930	2930	2930	0
161	20230714	162500	27074775	2930	2930	2930	2930	0
162	20230714	162400	27074775	2930	2930	2930	2930	0
163	20230714	162300	27074775	2930	2930	2930	2930	0
164	20230714	162200	27074775	2930	2930	2930	2930	0
165	20230714	162100	27074775	2930	2930	2930	2930	0
166	20230714	162000	27074775	2930	2930	2930	2930	0
167	20230714	161900	27074775	2930	2930	2930	2930	0
168	20230714	161800	27074775	2930	2930	2930	2930	0
169	20230714	161700	27074775	2930	2930	2930	2930	0
170	20230714	161600	27074775	2930	2930	2930	2930	0
171	20230714	161500	27074775	2930	2930	2930	2930	0
172	20230714	161400	27074775	2930	2930	2930	2930	0
173	20230714	161300	27074775	2930	2930	2930	2930	0
174	20230714	161200	27074775	2930	2930	2930	2930	0
175	20230714	161100	27074775	2930	2930	2930	2930	0
176	20230714	161000	27074775	2930	2930	2930	2930	0
177	20230714	160900	27074775	2930	2930	2930	2930	0
178	20230714	160800	27074775	2930	2930	2930	2930	0
179	20230714	160700	27074775	2930	2930	2930	2930	0
180	20230714	160600	27074775	2930	2930	2930	2930	0
181	20230714	160500	27074775	2930	2930	2930	2930	0
182	20230714	160400	27074775	2930	2930	2930	2930	124
183	20230714	160300	27074775	2930	2930	2930	2930	0
184	20230714	160200	27074775	2930	2930	2930	2930	0
185	20230714	160100	27074775	2930	2930	2930	2930	0
186	20230714	160000	27074775	2930	2930	2930	2930	0
187	20230714	155900	27074775	2930	2930	2930	2930	0
188	20230714	155800	27074775	2930	2930	2930	2930	0
189	20230714	155700	27074775	2930	2930	2930	2930	0
190	20230714	155600	27074775	2930	2930	2930	2930	0
191	20230714	155500	27074775	2930	2930	2930	2930	0
192	20230714	155400	27074775	2930	2930	2930	2930	0
193	20230714	155300	27074775	2930	2930	2930	2930	0
194	20230714	155200	27074775	2930	2930	2930	2930	0
195	20230714	155100	27074775	2930	2930	2930	2930	0
196	20230714	155000	27074775	2930	2930	2930	2930	0
197	20230714	154900	27074775	2930	2930	2930	2930	0
198	20230714	154800	27074775	2930	2930	2930	2930	0
199	20230714	154700	27074775	2930	2930	2930	2930	0
200	20230714	154600	27074775	2930	2930	2930	2930	0
201	20230714	154500	27074775	2930	2930	2930	2930	0
202	20230714	154400	27074775	2930	2930	2930	2930	0
203	20230714	154300	27074775	2930	2930	2930	2930	0
204	20230714	154200	27074775	2930	2930	2930	2930	0
205	20230714	154100	27074775	2930	2930	2930	2930	0
206	20230714	154000	27074775	2930	2930	2930	2930	0
207	20230714	153900	27074775	2930	2930	2930	2930	0
208	20230714	153800	27074775	2930	2930	2930	2930	0
209	20230714	153700	27074775	2930	2930	2930	2930	0
210	20230714	153600	27074775	2930	2930	2930	2930	0
211	20230714	153500	27074775	2930	2930	2930	2930	0
212	20230714	153400	27074775	2930	2930	2930	2930	124
213	20230714	153300	27074775	2930	2930	2930	2930	0
214	20230714	153200	27074775	2930	2930	2930	2930	0
215	20230714	153100	27074775	2930	2930	2930	2930	0
216	20230714	153000	27074775	2930	2930	2930	2930	124
217	20230714	152900	26711455	2935	2935	2935	2935	0
218	20230714	152800	26711455	2935	2935	2935	2935	0
219	20230714	152700	26711455	2935	2935	2935	2935	0
220	20230714	152600	26711455	2935	2935	2935	2935	0
221	20230714	152500	26711455	2935	2935	2935	2935	0
222	20230714	152400	26711455	2935	2935	2935	2935	0
223	20230714	152300	26711455	2935	2935	2935	2935	0
224	20230714	152200	26711455	2935	2935	2935	2935	0
225	20230714	152100	26711455	2935	2935	2935	2935	0
226	20230714	152000	26711455	2935	2935	2935	2935	0
227	20230714	151900	26711455	2935	2935	2935	2935	0
228	20230714	151800	26711455	2935	2935	2935	2935	12
229	20230714	151700	26676235	2935	2935	2935	2935	0
230	20230714	151600	26676235	2935	2935	2935	2935	0
231	20230714	151500	26676235	2935	2935	2935	2935	0
232	20230714	151400	26676235	2935	2935	2935	2935	1
233	20230714	151300	26673300	2940	2940	2940	2940	0
234	20230714	151200	26673300	2940	2940	2940	2940	0
235	20230714	151100	26673300	2940	2940	2940	2940	0
236	20230714	151000	26673300	2940	2940	2940	2940	0
237	20230714	150900	26673300	2940	2940	2940	2940	0
238	20230714	150800	26673300	2940	2940	2940	2940	0
239	20230714	150700	26673300	2940	2940	2940	2940	0
240	20230714	150600	26673300	2940	2940	2940	2940	0
241	20230714	150500	26673300	2940	2940	2940	2940	300
242	20230714	150400	25791300	2945	2945	2945	2945	0
243	20230714	150300	25791300	2945	2945	2945	2945	1
244	20230714	150200	25788355	2930	2930	2930	2930	0
245	20230714	150100	25788355	2930	2930	2930	2930	0
246	20230714	150000	25788355	2930	2930	2930	2930	0
247	20230714	145900	25788355	2930	2930	2930	2930	1
248	20230714	145800	25785425	2955	2955	2955	2955	0
249	20230714	145700	25785425	2955	2955	2955	2955	0
250	20230714	145600	25785425	2955	2955	2955	2955	0
251	20230714	145500	25785425	2955	2945	2955	2945	2
252	20230714	145400	25779525	2930	2930	2930	2930	0
253	20230714	145300	25779525	2930	2930	2930	2930	0
254	20230714	145200	25779525	2930	2930	2930	2930	0
255	20230714	145100	25779525	2930	2930	2930	2930	0
256	20230714	145000	25779525	2930	2930	2930	2930	690
257	20230714	144900	23757825	2950	2950	2950	2950	0
258	20230714	144800	23757825	2950	2950	2950	2950	0
259	20230714	144700	23757825	2950	2950	2950	2950	0
260	20230714	144600	23757825	2950	2950	2950	2950	0
261	20230714	144500	23757825	2950	2950	2950	2950	0
262	20230714	144400	23757825	2950	2945	2950	2945	3
263	20230714	144300	23748980	2925	2925	2925	2925	0
264	20230714	144200	23748980	2925	2925	2925	2925	0
265	20230714	144100	23748980	2925	2925	2925	2925	0
266	20230714	144000	23748980	2925	2925	2925	2925	1
267	20230714	143900	23746055	2920	2920	2920	2920	34
268	20230714	143800	23646775	2920	2920	2920	2920	0
269	20230714	143700	23646775	2920	2920	2920	2920	0
270	20230714	143600	23646775	2920	2920	2920	2920	0
271	20230714	143500	23646775	2920	2920	2920	2920	0
272	20230714	143400	23646775	2920	2920	2920	2920	0
273	20230714	143300	23646775	2920	2920	2920	2920	0
274	20230714	143200	23646775	2920	2920	2920	2920	0
275	20230714	143100	23646775	2920	2920	2920	2920	0
276	20230714	143000	23646775	2920	2920	2920	2920	0
277	20230714	142900	23646775	2920	2920	2920	2920	0
278	20230714	142800	23646775	2920	2920	2920	2920	0
279	20230714	142700	23646775	2920	2920	2920	2920	0
280	20230714	142600	23646775	2920	2920	2920	2920	60
281	20230714	142500	23471575	2925	2925	2925	2925	0
282	20230714	142400	23471575	2925	2925	2925	2925	0
283	20230714	142300	23471575	2925	2925	2925	2925	5
284	20230714	142200	23456950	2910	2910	2910	2910	0
285	20230714	142100	23456950	2910	2910	2910	2910	0
286	20230714	142000	23456950	2910	2910	2910	2910	185
287	20230714	141900	22918600	2905	2905	2905	2905	0
288	20230714	141800	22918600	2905	2915	2915	2905	197
289	20230714	141700	22345750	2935	2935	2935	2935	0
290	20230714	141600	22345750	2935	2935	2935	2935	0
291	20230714	141500	22345750	2935	2935	2935	2935	0
292	20230714	141400	22345750	2935	2935	2935	2935	0
293	20230714	141300	22345750	2935	2935	2935	2935	0
294	20230714	141200	22345750	2935	2935	2935	2935	0
295	20230714	141100	22345750	2935	2935	2935	2935	0
296	20230714	141000	22345750	2935	2935	2935	2935	0
297	20230714	140900	22345750	2935	2935	2935	2935	0
298	20230714	140800	22345750	2935	2935	2935	2935	0
299	20230714	140700	22345750	2935	2935	2935	2935	0
300	20230714	140600	22345750	2935	2935	2935	2935	0
301	20230714	140500	22345750	2935	2935	2935	2935	0
302	20230714	140400	22345750	2935	2935	2935	2935	0
303	20230714	140300	22345750	2935	2935	2935	2935	0
304	20230714	140200	22345750	2935	2935	2935	2935	0
305	20230714	140100	22345750	2935	2935	2935	2935	0
306	20230714	140000	22345750	2935	2935	2935	2935	0
307	20230714	135900	22345750	2935	2935	2935	2935	0
308	20230714	135800	22345750	2935	2935	2935	2935	0
309	20230714	135700	22345750	2935	2935	2935	2935	0
310	20230714	135600	22345750	2935	2935	2935	2935	0
311	20230714	135500	22345750	2935	2935	2935	2935	0
312	20230714	135400	22345750	2935	2935	2935	2935	0
313	20230714	135300	22345750	2935	2935	2935	2935	0
314	20230714	135200	22345750	2935	2935	2935	2935	0
315	20230714	135100	22345750	2935	2935	2935	2935	0
316	20230714	135000	22345750	2935	2935	2935	2935	0
317	20230714	134900	22345750	2935	2935	2935	2935	0
318	20230714	134800	22345750	2935	2935	2935	2935	2
319	20230714	134700	22339880	2940	2940	2940	2940	0
320	20230714	134600	22339880	2940	2940	2940	2940	0
321	20230714	134500	22339880	2940	2940	2940	2940	0
322	20230714	134400	22339880	2940	2940	2940	2940	0
323	20230714	134300	22339880	2940	2940	2940	2940	0
324	20230714	134200	22339880	2940	2940	2940	2940	0
325	20230714	134100	22339880	2940	2940	2940	2940	0
326	20230714	134000	22339880	2940	2940	2940	2940	1
327	20230714	133900	22336940	2940	2940	2940	2940	0
328	20230714	133800	22336940	2940	2940	2940	2940	0
329	20230714	133700	22336940	2940	2940	2940	2940	0
330	20230714	133600	22336940	2940	2940	2940	2940	0
331	20230714	133500	22336940	2940	2940	2940	2940	336
332	20230714	133400	21349100	2970	2970	2970	2970	0
333	20230714	133300	21349100	2970	2970	2970	2970	0
334	20230714	133200	21349100	2970	2970	2970	2970	0
335	20230714	133100	21349100	2970	2970	2970	2970	0
336	20230714	133000	21349100	2970	2970	2970	2970	0
337	20230714	132900	21349100	2970	2970	2970	2970	0
338	20230714	132800	21349100	2970	2970	2970	2970	0
339	20230714	132700	21349100	2970	2970	2970	2970	0
340	20230714	132600	21349100	2970	2970	2970	2970	0
341	20230714	132500	21349100	2970	2970	2970	2970	0
342	20230714	132400	21349100	2970	2970	2970	2970	0
343	20230714	132300	21349100	2970	2970	2970	2970	0
344	20230714	132200	21349100	2970	2970	2970	2970	0
345	20230714	132100	21349100	2970	2970	2970	2970	0
346	20230714	132000	21349100	2970	2970	2970	2970	0
347	20230714	131900	21349100	2970	2970	2970	2970	0
348	20230714	131800	21349100	2970	2970	2970	2970	0
349	20230714	131700	21349100	2970	2970	2970	2970	0
350	20230714	131600	21349100	2970	2970	2970	2970	0
351	20230714	131500	21349100	2970	2970	2970	2970	0
352	20230714	131400	21349100	2970	2970	2970	2970	0
353	20230714	131300	21349100	2970	2970	2970	2970	0
354	20230714	131200	21349100	2970	2970	2970	2970	0
355	20230714	131100	21349100	2970	2970	2970	2970	0
356	20230714	131000	21349100	2970	2970	2970	2970	0
357	20230714	130900	21349100	2970	2970	2970	2970	0
358	20230714	130800	21349100	2970	2970	2970	2970	0
359	20230714	130700	21349100	2970	2970	2970	2970	0
360	20230714	130600	21349100	2970	2970	2970	2970	0
361	20230714	130500	21349100	2970	2970	2970	2970	0
362	20230714	130400	21349100	2970	2970	2970	2970	0
363	20230714	130300	21349100	2970	2970	2970	2970	0
364	20230714	130200	21349100	2970	2970	2970	2970	0
365	20230714	130100	21349100	2970	2970	2970	2970	0
366	20230714	130000	21349100	2970	2970	2970	2970	0
367	20230714	125900	21349100	2970	2970	2970	2970	0
368	20230714	125800	21349100	2970	2950	2970	2950	2
369	20230714	125700	21343180	2940	2940	2940	2940	0
370	20230714	125600	21343180	2940	2940	2940	2940	0
371	20230714	125500	21343180	2940	2940	2940	2940	0
372	20230714	125400	21343180	2940	2940	2940	2940	0
373	20230714	125300	21343180	2940	2940	2940	2940	300
374	20230714	125200	20461180	2925	2920	2945	2920	843
375	20230714	125100	17998075	2960	2960	2960	2960	0
376	20230714	125000	17998075	2960	2960	2960	2960	0
377	20230714	124900	17998075	2960	2960	2960	2960	2
378	20230714	124800	17992155	2930	2925	2930	2925	11
379	20230714	124700	17959945	2935	2945	2945	2935	200
380	20230714	124600	17371925	2970	2970	2970	2970	0
381	20230714	124500	17371925	2970	2970	2970	2970	0
382	20230714	124400	17371925	2970	2970	2970	2970	0
383	20230714	124300	17371925	2970	2970	2970	2970	0
384	20230714	124200	17371925	2970	2970	2970	2970	0
385	20230714	124100	17371925	2970	2970	2970	2970	28
386	20230714	124000	17288765	2980	2980	2980	2980	0
387	20230714	123900	17288765	2980	2980	2980	2980	0
388	20230714	123800	17288765	2980	2980	2980	2980	0
389	20230714	123700	17288765	2980	2950	2980	2950	101
390	20230714	123600	16990785	2970	2970	2970	2970	0
391	20230714	123500	16990785	2970	2970	2970	2970	0
392	20230714	123400	16990785	2970	2970	2970	2970	0
393	20230714	123300	16990785	2970	2970	2970	2970	0
394	20230714	123200	16990785	2970	2970	2970	2970	0
395	20230714	123100	16990785	2970	2970	2970	2970	0
396	20230714	123000	16990785	2970	2970	2970	2970	0
397	20230714	122900	16990785	2970	2970	2970	2970	0
398	20230714	122800	16990785	2970	2970	2970	2970	0
399	20230714	122700	16990785	2970	2970	2970	2970	0
400	20230714	122600	16990785	2970	2970	2970	2970	0
401	20230714	122500	16990785	2970	2970	2970	2970	0
402	20230714	122400	16990785	2970	2970	2970	2970	4
403	20230714	122300	16978905	2980	2980	2980	2980	0
404	20230714	122200	16978905	2980	2980	2980	2980	1
405	20230714	122100	16975925	2975	2975	2975	2975	500
406	20230714	122000	15488425	2980	2980	2980	2980	0
407	20230714	121900	15488425	2980	2970	2980	2970	124
408	20230714	121800	15119535	2970	2970	2970	2970	31
409	20230714	121700	15027465	2965	2965	2965	2965	0
410	20230714	121600	15027465	2965	2965	2965	2965	785
411	20230714	121500	12699940	2960	2955	2960	2955	7
412	20230714	121400	12679230	2955	2955	2955	2955	0
413	20230714	121300	12679230	2955	2955	2955	2955	0
414	20230714	121200	12679230	2955	2955	2955	2955	0
415	20230714	121100	12679230	2955	2955	2955	2955	95
416	20230714	121000	12398505	2955	2955	2955	2955	0
417	20230714	120900	12398505	2955	2955	2955	2955	0
418	20230714	120800	12398505	2955	2955	2955	2955	0
419	20230714	120700	12398505	2955	2955	2955	2955	0
420	20230714	120600	12398505	2955	2955	2955	2955	0
421	20230714	120500	12398505	2955	2955	2955	2955	8
422	20230714	120400	12374865	2955	2955	2955	2955	0
423	20230714	120300	12374865	2955	2955	2955	2955	0
424	20230714	120200	12374865	2955	2955	2955	2955	0
425	20230714	120100	12374865	2955	2955	2955	2955	0
426	20230714	120000	12374865	2955	2955	2955	2955	0
427	20230714	115900	12374865	2955	2955	2955	2955	1
428	20230714	115800	12371910	2965	2965	2965	2965	0
429	20230714	115700	12371910	2965	2965	2965	2965	0
430	20230714	115600	12371910	2965	2965	2965	2965	0
431	20230714	115500	12371910	2965	2965	2965	2965	0
432	20230714	115400	12371910	2965	2965	2965	2965	0
433	20230714	115300	12371910	2965	2965	2965	2965	0
434	20230714	115200	12371910	2965	2965	2965	2965	0
435	20230714	115100	12371910	2965	2965	2965	2965	0
436	20230714	115000	12371910	2965	2965	2965	2965	0
437	20230714	114900	12371910	2965	2965	2965	2965	0
438	20230714	114800	12371910	2965	2965	2965	2965	0
439	20230714	114700	12371910	2965	2965	2965	2965	0
440	20230714	114600	12371910	2965	2965	2965	2965	0
441	20230714	114500	12371910	2965	2965	2965	2965	0
442	20230714	114400	12371910	2965	2965	2965	2965	0
443	20230714	114300	12371910	2965	2965	2965	2965	0
444	20230714	114200	12371910	2965	2965	2965	2965	0
445	20230714	114100	12371910	2965	2965	2965	2965	50
446	20230714	114000	12223660	2965	2965	2965	2965	0
447	20230714	113900	12223660	2965	2965	2965	2965	0
448	20230714	113800	12223660	2965	2965	2965	2965	0
449	20230714	113700	12223660	2965	2965	2965	2965	0
450	20230714	113600	12223660	2965	2965	2965	2965	0
451	20230714	113500	12223660	2965	2965	2965	2965	0
452	20230714	113400	12223660	2965	2965	2965	2965	0
453	20230714	113300	12223660	2965	2965	2965	2965	0
454	20230714	113200	12223660	2965	2965	2965	2965	0
455	20230714	113100	12223660	2965	2965	2965	2965	0
456	20230714	113000	12223660	2965	2965	2965	2965	1
457	20230714	112900	12220695	2950	2950	2950	2950	0
458	20230714	112800	12220695	2950	2950	2950	2950	0
459	20230714	112700	12220695	2950	2950	2950	2950	0
460	20230714	112600	12220695	2950	2955	2955	2950	300
461	20230714	112500	11335680	2955	2955	2955	2955	0
462	20230714	112400	11335680	2955	2955	2955	2955	0
463	20230714	112300	11335680	2955	2955	2955	2955	0
464	20230714	112200	11335680	2955	2955	2955	2955	0
465	20230714	112100	11335680	2955	2955	2955	2955	0
466	20230714	112000	11335680	2955	2955	2955	2955	0
467	20230714	111900	11335680	2955	2955	2955	2955	0
468	20230714	111800	11335680	2955	2955	2955	2955	0
469	20230714	111700	11335680	2955	2955	2955	2955	0
470	20230714	111600	11335680	2955	2955	2955	2955	0
471	20230714	111500	11335680	2955	2955	2955	2955	0
472	20230714	111400	11335680	2955	2965	2970	2955	8
473	20230714	111300	11312000	2965	2965	2965	2965	0
474	20230714	111200	11312000	2965	2965	2965	2965	1
475	20230714	111100	11309035	2955	2955	2955	2955	0
476	20230714	111000	11309035	2955	2955	2955	2955	0
477	20230714	110900	11309035	2955	2955	2955	2955	0
478	20230714	110800	11309035	2955	2955	2955	2955	0
479	20230714	110700	11309035	2955	2955	2955	2955	0
480	20230714	110600	11309035	2955	2955	2955	2955	0
481	20230714	110500	11309035	2955	2955	2955	2955	0
482	20230714	110400	11309035	2955	2955	2955	2955	0
483	20230714	110300	11309035	2955	2955	2955	2955	0
484	20230714	110200	11309035	2955	2955	2955	2955	0
485	20230714	110100	11309035	2955	2955	2955	2955	0
486	20230714	110000	11309035	2955	2955	2955	2955	2
487	20230714	105900	11303125	2980	2980	2980	2980	0
488	20230714	105800	11303125	2980	2980	2980	2980	0
489	20230714	105700	11303125	2980	2980	2980	2980	0
490	20230714	105600	11303125	2980	2980	2980	2980	0
491	20230714	105500	11303125	2980	2980	2980	2980	0
492	20230714	105400	11303125	2980	2980	2980	2980	0
493	20230714	105300	11303125	2980	2980	2980	2980	0
494	20230714	105200	11303125	2980	2980	2980	2980	0
495	20230714	105100	11303125	2980	2980	2980	2980	2
496	20230714	105000	11297165	2980	2980	2980	2980	0
497	20230714	104900	11297165	2980	2950	2980	2950	10
498	20230714	104800	11267545	2945	2945	2945	2945	0
499	20230714	104700	11267545	2945	2945	2945	2945	0
500	20230714	104600	11267545	2945	2945	2945	2945	0
501	20230714	104500	11267545	2945	2945	2945	2945	0
502	20230714	104400	11267545	2945	2945	2945	2945	5
503	20230714	104300	11252820	2950	2950	2950	2950	0
504	20230714	104200	11252820	2950	2950	2950	2950	0
505	20230714	104100	11252820	2950	2950	2950	2950	0
506	20230714	104000	11252820	2950	2950	2950	2950	0
507	20230714	103900	11252820	2950	2950	2950	2950	0
508	20230714	103800	11252820	2950	2950	2950	2950	1
509	20230714	103700	11249870	2950	2950	2950	2950	1
510	20230714	103600	11246920	2950	2950	2950	2950	18
511	20230714	103500	11193820	2985	2985	2985	2985	0
512	20230714	103400	11193820	2985	2985	2985	2985	0
513	20230714	103300	11193820	2985	2985	2985	2985	1
514	20230714	103200	11190835	2985	2985	2985	2985	0
515	20230714	103100	11190835	2985	2985	2985	2985	0
516	20230714	103000	11190835	2985	2985	2985	2985	0
517	20230714	102900	11190835	2985	2985	2985	2985	0
518	20230714	102800	11190835	2985	2985	2985	2985	0
519	20230714	102700	11190835	2985	2985	2985	2985	0
520	20230714	102600	11190835	2985	2985	2985	2985	11
521	20230714	102500	11158000	2955	2955	2955	2955	0
522	20230714	102400	11158000	2955	2955	2955	2955	1
523	20230714	102300	11155045	2950	2950	2950	2950	1
524	20230714	102200	11152095	2990	2950	2990	2950	9
525	20230714	102100	11125265	2985	2985	2985	2985	1
526	20230714	102000	11122280	2950	2990	2990	2950	156
527	20230714	101900	10656080	2995	2935	2995	2935	1670
528	20230714	101800	5685660	2935	2935	2935	2935	322
529	20230714	101700	4740590	2920	2920	2920	2920	0
530	20230714	101600	4740590	2920	2920	2920	2920	6
531	20230714	101500	4723070	2920	2920	2920	2920	0
532	20230714	101400	4723070	2920	2920	2920	2920	0
533	20230714	101300	4723070	2920	2920	2920	2920	0
534	20230714	101200	4723070	2920	2920	2920	2920	0
535	20230714	101100	4723070	2920	2920	2920	2920	1
536	20230714	101000	4720150	2920	2920	2920	2920	0
537	20230714	100900	4720150	2920	2920	2920	2920	0
538	20230714	100800	4720150	2920	2940	2940	2920	311
539	20230714	100700	3811790	2940	2940	2940	2940	0
540	20230714	100600	3811790	2940	2940	2940	2940	0
541	20230714	100500	3811790	2940	2940	2940	2940	0
542	20230714	100400	3811790	2940	2940	2940	2940	0
543	20230714	100300	3811790	2940	2940	2940	2940	0
544	20230714	100200	3811790	2940	2940	2940	2940	0
545	20230714	100100	3811790	2940	2940	2940	2940	0
546	20230714	100000	3811790	2940	2940	2940	2940	0
547	20230714	095900	3811790	2940	2940	2940	2940	0
548	20230714	095800	3811790	2940	2940	2940	2940	0
549	20230714	095700	3811790	2940	2940	2940	2940	0
550	20230714	095600	3811790	2940	2940	2940	2940	0
551	20230714	095500	3811790	2940	2940	2940	2940	0
552	20230714	095400	3811790	2940	2940	2940	2940	0
553	20230714	095300	3811790	2940	2940	2940	2940	0
554	20230714	095200	3811790	2940	2940	2940	2940	0
555	20230714	095100	3811790	2940	2940	2940	2940	0
556	20230714	095000	3811790	2940	2940	2940	2940	0
557	20230714	094900	3811790	2940	2940	2940	2940	0
558	20230714	094800	3811790	2940	2940	2940	2940	0
559	20230714	094700	3811790	2940	2940	2940	2940	0
560	20230714	094600	3811790	2940	2940	2940	2940	1
561	20230714	094500	3808850	2940	2940	2940	2940	0
562	20230714	094400	3808850	2940	2940	2940	2940	0
563	20230714	094300	3808850	2940	2940	2940	2940	0
564	20230714	094200	3808850	2940	2940	2940	2940	0
565	20230714	094100	3808850	2940	2940	2940	2940	0
566	20230714	094000	3808850	2940	2940	2940	2940	0
567	20230714	093900	3808850	2940	2940	2940	2940	0
568	20230714	093800	3808850	2940	2940	2940	2940	50
569	20230714	093700	3661850	2940	2940	2940	2940	0
570	20230714	093600	3661850	2940	2940	2940	2940	0
571	20230714	093500	3661850	2940	2940	2940	2940	3
572	20230714	093400	3653030	2940	2940	2940	2940	0
573	20230714	093300	3653030	2940	2940	2940	2940	0
574	20230714	093200	3653030	2940	2940	2940	2940	0
575	20230714	093100	3653030	2940	2940	2940	2940	0
576	20230714	093000	3653030	2940	2940	2940	2940	0
577	20230714	092900	3653030	2940	2940	2940	2940	0
578	20230714	092800	3653030	2940	2940	2940	2940	0
579	20230714	092700	3653030	2940	2940	2940	2940	0
580	20230714	092600	3653030	2940	2940	2940	2940	0
581	20230714	092500	3653030	2940	2940	2940	2940	0
582	20230714	092400	3653030	2940	2925	2940	2920	79
583	20230714	092300	3422290	2945	2945	2945	2945	0
584	20230714	092200	3422290	2945	2945	2945	2945	0
585	20230714	092100	3422290	2945	2945	2945	2945	0
586	20230714	092000	3422290	2945	2945	2945	2945	1
587	20230714	091900	3419345	2945	2945	2945	2945	0
588	20230714	091800	3419345	2945	2945	2945	2945	1
589	20230714	091700	3416400	2925	2925	2925	2925	0
590	20230714	091600	3416400	2925	2925	2925	2925	0
591	20230714	091500	3416400	2925	2925	2925	2925	164
592	20230714	091400	2936700	2925	2925	2925	2925	0
593	20230714	091300	2936700	2925	2925	2925	2925	0
594	20230714	091200	2936700	2925	2925	2925	2925	0
595	20230714	091100	2936700	2925	2925	2925	2925	0
596	20230714	091000	2936700	2925	2925	2925	2925	0
597	20230714	090900	2936700	2925	2925	2925	2925	0
598	20230714	090800	2936700	2925	2925	2925	2925	0
599	20230714	090700	2936700	2925	2925	2925	2925	0
600	20230714	090600	2936700	2925	2925	2925	2925	500
601	20230714	090500	1474200	2925	2925	2925	2925	0
602	20230714	090400	1474200	2925	2925	2925	2925	0
603	20230714	090300	1474200	2925	2925	2925	2925	66
604	20230714	090200	1281150	2925	2925	2925	2925	0
605	20230714	090100	1281150	2925	2925	2925	2925	40
606	20230714	090000	1164150	2925	2925	2925	2925	398