KissMeData/024070/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	190400	17806900	2860	2860	2860	2860	101
3	20230718	190300	17806900	2860	2860	2860	2860	0
4	20230718	190200	17806900	2860	2860	2860	2860	0
5	20230718	190100	17806900	2860	2860	2860	2860	0
6	20230718	190000	17806900	2860	2860	2860	2860	0
7	20230718	185900	17806900	2860	2860	2860	2860	0
8	20230718	185800	17806900	2860	2860	2860	2860	0
9	20230718	185700	17806900	2860	2860	2860	2860	0
10	20230718	185600	17806900	2860	2860	2860	2860	0
11	20230718	185500	17806900	2860	2860	2860	2860	0
12	20230718	185400	17806900	2860	2860	2860	2860	0
13	20230718	185300	17806900	2860	2860	2860	2860	0
14	20230718	185200	17806900	2860	2860	2860	2860	0
15	20230718	185100	17806900	2860	2860	2860	2860	0
16	20230718	185000	17806900	2860	2860	2860	2860	0
17	20230718	184900	17806900	2860	2860	2860	2860	0
18	20230718	184800	17806900	2860	2860	2860	2860	0
19	20230718	184700	17806900	2860	2860	2860	2860	0
20	20230718	184600	17806900	2860	2860	2860	2860	0
21	20230718	184500	17806900	2860	2860	2860	2860	0
22	20230718	184400	17806900	2860	2860	2860	2860	0
23	20230718	184300	17806900	2860	2860	2860	2860	0
24	20230718	184200	17806900	2860	2860	2860	2860	0
25	20230718	184100	17806900	2860	2860	2860	2860	0
26	20230718	184000	17806900	2860	2860	2860	2860	0
27	20230718	183900	17806900	2860	2860	2860	2860	0
28	20230718	183800	17806900	2860	2860	2860	2860	0
29	20230718	183700	17806900	2860	2860	2860	2860	0
30	20230718	183600	17806900	2860	2860	2860	2860	0
31	20230718	183500	17806900	2860	2860	2860	2860	0
32	20230718	183400	17806900	2860	2860	2860	2860	101
33	20230718	183300	17806900	2860	2860	2860	2860	0
34	20230718	183200	17806900	2860	2860	2860	2860	0
35	20230718	183100	17806900	2860	2860	2860	2860	0
36	20230718	183000	17806900	2860	2860	2860	2860	0
37	20230718	182900	17806900	2860	2860	2860	2860	0
38	20230718	182800	17806900	2860	2860	2860	2860	0
39	20230718	182700	17806900	2860	2860	2860	2860	0
40	20230718	182600	17806900	2860	2860	2860	2860	0
41	20230718	182500	17806900	2860	2860	2860	2860	0
42	20230718	182400	17806900	2860	2860	2860	2860	0
43	20230718	182300	17806900	2860	2860	2860	2860	0
44	20230718	182200	17806900	2860	2860	2860	2860	0
45	20230718	182100	17806900	2860	2860	2860	2860	0
46	20230718	182000	17806900	2860	2860	2860	2860	0
47	20230718	181900	17806900	2860	2860	2860	2860	0
48	20230718	181800	17806900	2860	2860	2860	2860	0
49	20230718	181700	17806900	2860	2860	2860	2860	0
50	20230718	181600	17806900	2860	2860	2860	2860	0
51	20230718	181500	17806900	2860	2860	2860	2860	0
52	20230718	181400	17806900	2860	2860	2860	2860	0
53	20230718	181300	17806900	2860	2860	2860	2860	0
54	20230718	181200	17806900	2860	2860	2860	2860	0
55	20230718	181100	17806900	2860	2860	2860	2860	0
56	20230718	181000	17806900	2860	2860	2860	2860	0
57	20230718	180900	17806900	2860	2860	2860	2860	0
58	20230718	180800	17806900	2860	2860	2860	2860	0
59	20230718	180700	17806900	2860	2860	2860	2860	0
60	20230718	180600	17806900	2860	2860	2860	2860	0
61	20230718	180500	17806900	2860	2860	2860	2860	0
62	20230718	180400	17806900	2860	2860	2860	2860	101
63	20230718	180300	17806900	2860	2860	2860	2860	0
64	20230718	180200	17806900	2860	2860	2860	2860	0
65	20230718	180100	17806900	2860	2860	2860	2860	0
66	20230718	180000	17806900	2860	2860	2860	2860	0
67	20230718	175900	17806900	2860	2860	2860	2860	0
68	20230718	175800	17806900	2860	2860	2860	2860	0
69	20230718	175700	17806900	2860	2860	2860	2860	0
70	20230718	175600	17806900	2860	2860	2860	2860	0
71	20230718	175500	17806900	2860	2860	2860	2860	0
72	20230718	175400	17806900	2860	2860	2860	2860	0
73	20230718	175300	17806900	2860	2860	2860	2860	0
74	20230718	175200	17806900	2860	2860	2860	2860	0
75	20230718	175100	17806900	2860	2860	2860	2860	0
76	20230718	175000	17806900	2860	2860	2860	2860	0
77	20230718	174900	17806900	2860	2860	2860	2860	0
78	20230718	174800	17806900	2860	2860	2860	2860	0
79	20230718	174700	17806900	2860	2860	2860	2860	0
80	20230718	174600	17806900	2860	2860	2860	2860	0
81	20230718	174500	17806900	2860	2860	2860	2860	0
82	20230718	174400	17806900	2860	2860	2860	2860	0
83	20230718	174300	17806900	2860	2860	2860	2860	0
84	20230718	174200	17806900	2860	2860	2860	2860	0
85	20230718	174100	17806900	2860	2860	2860	2860	0
86	20230718	174000	17806900	2860	2860	2860	2860	0
87	20230718	173900	17806900	2860	2860	2860	2860	0
88	20230718	173800	17806900	2860	2860	2860	2860	0
89	20230718	173700	17806900	2860	2860	2860	2860	0
90	20230718	173600	17806900	2860	2860	2860	2860	0
91	20230718	173500	17806900	2860	2860	2860	2860	0
92	20230718	173400	17806900	2860	2860	2860	2860	101
93	20230718	173300	17806900	2860	2860	2860	2860	0
94	20230718	173200	17806900	2860	2860	2860	2860	0
95	20230718	173100	17806900	2860	2860	2860	2860	0
96	20230718	173000	17806900	2860	2860	2860	2860	0
97	20230718	172900	17806900	2860	2860	2860	2860	0
98	20230718	172800	17806900	2860	2860	2860	2860	0
99	20230718	172700	17806900	2860	2860	2860	2860	0
100	20230718	172600	17806900	2860	2860	2860	2860	0
101	20230718	172500	17806900	2860	2860	2860	2860	0
102	20230718	172400	17806900	2860	2860	2860	2860	0
103	20230718	172300	17806900	2860	2860	2860	2860	0
104	20230718	172200	17806900	2860	2860	2860	2860	0
105	20230718	172100	17806900	2860	2860	2860	2860	0
106	20230718	172000	17806900	2860	2860	2860	2860	0
107	20230718	171900	17806900	2860	2860	2860	2860	0
108	20230718	171800	17806900	2860	2860	2860	2860	0
109	20230718	171700	17806900	2860	2860	2860	2860	0
110	20230718	171600	17806900	2860	2860	2860	2860	0
111	20230718	171500	17806900	2860	2860	2860	2860	0
112	20230718	171400	17806900	2860	2860	2860	2860	0
113	20230718	171300	17806900	2860	2860	2860	2860	0
114	20230718	171200	17806900	2860	2860	2860	2860	0
115	20230718	171100	17806900	2860	2860	2860	2860	0
116	20230718	171000	17806900	2860	2860	2860	2860	0
117	20230718	170900	17806900	2860	2860	2860	2860	0
118	20230718	170800	17806900	2860	2860	2860	2860	0
119	20230718	170700	17806900	2860	2860	2860	2860	0
120	20230718	170600	17806900	2860	2860	2860	2860	0
121	20230718	170500	17806900	2860	2860	2860	2860	0
122	20230718	170400	17806900	2860	2860	2860	2860	101
123	20230718	170300	17806900	2860	2860	2860	2860	0
124	20230718	170200	17806900	2860	2860	2860	2860	0
125	20230718	170100	17806900	2860	2860	2860	2860	0
126	20230718	170000	17806900	2860	2860	2860	2860	0
127	20230718	165900	17806900	2860	2860	2860	2860	0
128	20230718	165800	17806900	2860	2860	2860	2860	0
129	20230718	165700	17806900	2860	2860	2860	2860	0
130	20230718	165600	17806900	2860	2860	2860	2860	0
131	20230718	165500	17806900	2860	2860	2860	2860	0
132	20230718	165400	17806900	2860	2860	2860	2860	0
133	20230718	165300	17806900	2860	2860	2860	2860	0
134	20230718	165200	17806900	2860	2860	2860	2860	0
135	20230718	165100	17806900	2860	2860	2860	2860	0
136	20230718	165000	17806900	2860	2860	2860	2860	0
137	20230718	164900	17806900	2860	2860	2860	2860	0
138	20230718	164800	17806900	2860	2860	2860	2860	0
139	20230718	164700	17806900	2860	2860	2860	2860	0
140	20230718	164600	17806900	2860	2860	2860	2860	0
141	20230718	164500	17806900	2860	2860	2860	2860	0
142	20230718	164400	17806900	2860	2860	2860	2860	0
143	20230718	164300	17806900	2860	2860	2860	2860	0
144	20230718	164200	17806900	2860	2860	2860	2860	0
145	20230718	164100	17806900	2860	2860	2860	2860	0
146	20230718	164000	17806900	2860	2860	2860	2860	0
147	20230718	163900	17806900	2860	2860	2860	2860	0
148	20230718	163800	17806900	2860	2860	2860	2860	0
149	20230718	163700	17806900	2860	2860	2860	2860	0
150	20230718	163600	17806900	2860	2860	2860	2860	0
151	20230718	163500	17806900	2860	2860	2860	2860	0
152	20230718	163400	17806900	2860	2860	2860	2860	101
153	20230718	163300	17806900	2860	2860	2860	2860	0
154	20230718	163200	17806900	2860	2860	2860	2860	0
155	20230718	163100	17806900	2860	2860	2860	2860	0
156	20230718	163000	17806900	2860	2860	2860	2860	0
157	20230718	162900	17806900	2860	2860	2860	2860	0
158	20230718	162800	17806900	2860	2860	2860	2860	0
159	20230718	162700	17806900	2860	2860	2860	2860	0
160	20230718	162600	17806900	2860	2860	2860	2860	0
161	20230718	162500	17806900	2860	2860	2860	2860	0
162	20230718	162400	17806900	2860	2860	2860	2860	0
163	20230718	162300	17806900	2860	2860	2860	2860	0
164	20230718	162200	17806900	2860	2860	2860	2860	0
165	20230718	162100	17806900	2860	2860	2860	2860	0
166	20230718	162000	17806900	2860	2860	2860	2860	0
167	20230718	161900	17806900	2860	2860	2860	2860	0
168	20230718	161800	17806900	2860	2860	2860	2860	0
169	20230718	161700	17806900	2860	2860	2860	2860	0
170	20230718	161600	17806900	2860	2860	2860	2860	0
171	20230718	161500	17806900	2860	2860	2860	2860	0
172	20230718	161400	17806900	2860	2860	2860	2860	0
173	20230718	161300	17806900	2860	2860	2860	2860	0
174	20230718	161200	17806900	2860	2860	2860	2860	0
175	20230718	161100	17806900	2860	2860	2860	2860	0
176	20230718	161000	17806900	2860	2860	2860	2860	0
177	20230718	160900	17806900	2860	2860	2860	2860	0
178	20230718	160800	17806900	2860	2860	2860	2860	0
179	20230718	160700	17806900	2860	2860	2860	2860	0
180	20230718	160600	17806900	2860	2860	2860	2860	0
181	20230718	160500	17806900	2860	2860	2860	2860	0
182	20230718	160400	17806900	2860	2860	2860	2860	101
183	20230718	160300	17806900	2860	2860	2860	2860	0
184	20230718	160200	17806900	2860	2860	2860	2860	0
185	20230718	160100	17806900	2860	2860	2860	2860	0
186	20230718	160000	17806900	2860	2860	2860	2860	0
187	20230718	155900	17806900	2860	2860	2860	2860	0
188	20230718	155800	17806900	2860	2860	2860	2860	0
189	20230718	155700	17806900	2860	2860	2860	2860	0
190	20230718	155600	17806900	2860	2860	2860	2860	0
191	20230718	155500	17806900	2860	2860	2860	2860	0
192	20230718	155400	17806900	2860	2860	2860	2860	0
193	20230718	155300	17806900	2860	2860	2860	2860	0
194	20230718	155200	17806900	2860	2860	2860	2860	0
195	20230718	155100	17806900	2860	2860	2860	2860	0
196	20230718	155000	17806900	2860	2860	2860	2860	0
197	20230718	154900	17806900	2860	2860	2860	2860	0
198	20230718	154800	17806900	2860	2860	2860	2860	0
199	20230718	154700	17806900	2860	2860	2860	2860	0
200	20230718	154600	17806900	2860	2860	2860	2860	0
201	20230718	154500	17806900	2860	2860	2860	2860	0
202	20230718	154400	17806900	2860	2860	2860	2860	0
203	20230718	154300	17806900	2860	2860	2860	2860	0
204	20230718	154200	17806900	2860	2860	2860	2860	0
205	20230718	154100	17806900	2860	2860	2860	2860	0
206	20230718	154000	17806900	2860	2860	2860	2860	0
207	20230718	153900	17806900	2860	2860	2860	2860	0
208	20230718	153800	17806900	2860	2860	2860	2860	0
209	20230718	153700	17806900	2860	2860	2860	2860	0
210	20230718	153600	17806900	2860	2860	2860	2860	0
211	20230718	153500	17806900	2860	2860	2860	2860	0
212	20230718	153400	17806900	2860	2860	2860	2860	101
213	20230718	153300	17806900	2860	2860	2860	2860	0
214	20230718	153200	17806900	2860	2860	2860	2860	0
215	20230718	153100	17806900	2860	2860	2860	2860	0
216	20230718	153000	17806900	2860	2860	2860	2860	101
217	20230718	152900	17518040	2845	2845	2845	2845	0
218	20230718	152800	17518040	2845	2845	2845	2845	0
219	20230718	152700	17518040	2845	2845	2845	2845	0
220	20230718	152600	17518040	2845	2845	2845	2845	0
221	20230718	152500	17518040	2845	2845	2845	2845	0
222	20230718	152400	17518040	2845	2845	2845	2845	0
223	20230718	152300	17518040	2845	2845	2845	2845	0
224	20230718	152200	17518040	2845	2845	2845	2845	0
225	20230718	152100	17518040	2845	2845	2845	2845	0
226	20230718	152000	17518040	2845	2845	2845	2845	0
227	20230718	151900	17518040	2845	2845	2845	2845	0
228	20230718	151800	17518040	2845	2845	2845	2845	0
229	20230718	151700	17518040	2845	2845	2845	2845	0
230	20230718	151600	17518040	2845	2845	2845	2845	0
231	20230718	151500	17518040	2845	2845	2845	2845	0
232	20230718	151400	17518040	2845	2845	2845	2845	0
233	20230718	151300	17518040	2845	2845	2845	2845	0
234	20230718	151200	17518040	2845	2845	2845	2845	0
235	20230718	151100	17518040	2845	2845	2845	2845	0
236	20230718	151000	17518040	2845	2845	2845	2845	418
237	20230718	150900	16328830	2845	2845	2845	2845	0
238	20230718	150800	16328830	2845	2845	2845	2845	0
239	20230718	150700	16328830	2845	2845	2845	2845	0
240	20230718	150600	16328830	2845	2845	2845	2845	0
241	20230718	150500	16328830	2845	2845	2845	2845	0
242	20230718	150400	16328830	2845	2845	2845	2845	0
243	20230718	150300	16328830	2845	2845	2845	2845	0
244	20230718	150200	16328830	2845	2845	2845	2845	0
245	20230718	150100	16328830	2845	2845	2845	2845	0
246	20230718	150000	16328830	2845	2845	2845	2845	0
247	20230718	145900	16328830	2845	2845	2845	2845	0
248	20230718	145800	16328830	2845	2845	2845	2845	2
249	20230718	145700	16323140	2845	2845	2845	2845	0
250	20230718	145600	16323140	2845	2845	2845	2845	0
251	20230718	145500	16323140	2845	2845	2845	2845	0
252	20230718	145400	16323140	2845	2840	2845	2840	147
253	20230718	145300	15905655	2840	2840	2840	2840	0
254	20230718	145200	15905655	2840	2840	2840	2840	0
255	20230718	145100	15905655	2840	2840	2840	2840	0
256	20230718	145000	15905655	2840	2840	2840	2840	0
257	20230718	144900	15905655	2840	2840	2840	2840	0
258	20230718	144800	15905655	2840	2840	2840	2840	12
259	20230718	144700	15871575	2835	2835	2835	2835	0
260	20230718	144600	15871575	2835	2835	2835	2835	0
261	20230718	144500	15871575	2835	2835	2835	2835	0
262	20230718	144400	15871575	2835	2835	2835	2835	0
263	20230718	144300	15871575	2835	2835	2835	2835	0
264	20230718	144200	15871575	2835	2835	2835	2835	128
265	20230718	144100	15508695	2835	2835	2835	2835	0
266	20230718	144000	15508695	2835	2835	2835	2835	0
267	20230718	143900	15508695	2835	2835	2835	2835	0
268	20230718	143800	15508695	2835	2835	2835	2835	12
269	20230718	143700	15474675	2840	2835	2840	2835	348
270	20230718	143600	14486595	2840	2840	2840	2840	0
271	20230718	143500	14486595	2840	2840	2840	2840	0
272	20230718	143400	14486595	2840	2840	2840	2840	274
273	20230718	143300	13708435	2845	2845	2845	2845	39
274	20230718	143200	13597480	2845	2845	2845	2845	0
275	20230718	143100	13597480	2845	2845	2845	2845	161
276	20230718	143000	13139435	2845	2845	2845	2845	0
277	20230718	142900	13139435	2845	2845	2845	2845	39
278	20230718	142800	13028480	2845	2845	2845	2845	0
279	20230718	142700	13028480	2845	2845	2845	2845	0
280	20230718	142600	13028480	2845	2845	2845	2845	0
281	20230718	142500	13028480	2845	2845	2845	2845	0
282	20230718	142400	13028480	2845	2845	2845	2845	0
283	20230718	142300	13028480	2845	2845	2845	2845	0
284	20230718	142200	13028480	2845	2845	2845	2845	0
285	20230718	142100	13028480	2845	2845	2845	2845	0
286	20230718	142000	13028480	2845	2845	2845	2845	30
287	20230718	141900	12943130	2845	2845	2845	2845	0
288	20230718	141800	12943130	2845	2845	2845	2845	1
289	20230718	141700	12940285	2845	2845	2845	2845	0
290	20230718	141600	12940285	2845	2845	2845	2845	67
291	20230718	141500	12749670	2845	2845	2845	2845	302
292	20230718	141400	11890480	2845	2845	2845	2845	0
293	20230718	141300	11890480	2845	2845	2845	2845	0
294	20230718	141200	11890480	2845	2845	2845	2845	0
295	20230718	141100	11890480	2845	2845	2845	2845	0
296	20230718	141000	11890480	2845	2845	2845	2845	0
297	20230718	140900	11890480	2845	2845	2845	2845	0
298	20230718	140800	11890480	2845	2845	2845	2845	0
299	20230718	140700	11890480	2845	2845	2845	2845	0
300	20230718	140600	11890480	2845	2845	2845	2845	0
301	20230718	140500	11890480	2845	2845	2845	2845	24
302	20230718	140400	11822200	2845	2845	2845	2845	0
303	20230718	140300	11822200	2845	2845	2845	2845	0
304	20230718	140200	11822200	2845	2845	2845	2845	0
305	20230718	140100	11822200	2845	2845	2845	2845	0
306	20230718	140000	11822200	2845	2845	2845	2845	242
307	20230718	135900	11133710	2845	2845	2845	2845	0
308	20230718	135800	11133710	2845	2845	2845	2845	0
309	20230718	135700	11133710	2845	2845	2845	2845	0
310	20230718	135600	11133710	2845	2845	2845	2845	0
311	20230718	135500	11133710	2845	2845	2845	2845	0
312	20230718	135400	11133710	2845	2845	2845	2845	15
313	20230718	135300	11091035	2845	2845	2845	2845	0
314	20230718	135200	11091035	2845	2850	2850	2845	8
315	20230718	135100	11068270	2845	2845	2845	2845	0
316	20230718	135000	11068270	2845	2845	2845	2845	0
317	20230718	134900	11068270	2845	2845	2845	2845	0
318	20230718	134800	11068270	2845	2845	2845	2845	0
319	20230718	134700	11068270	2845	2845	2845	2845	0
320	20230718	134600	11068270	2845	2845	2845	2845	0
321	20230718	134500	11068270	2845	2845	2845	2845	0
322	20230718	134400	11068270	2845	2845	2845	2845	0
323	20230718	134300	11068270	2845	2845	2845	2845	0
324	20230718	134200	11068270	2845	2845	2845	2845	0
325	20230718	134100	11068270	2845	2845	2845	2845	34
326	20230718	134000	10971540	2850	2865	2865	2850	82
327	20230718	133900	10737765	2850	2850	2850	2850	0
328	20230718	133800	10737765	2850	2850	2850	2850	0
329	20230718	133700	10737765	2850	2850	2850	2850	0
330	20230718	133600	10737765	2850	2850	2850	2850	0
331	20230718	133500	10737765	2850	2850	2850	2850	0
332	20230718	133400	10737765	2850	2850	2850	2850	0
333	20230718	133300	10737765	2850	2850	2850	2850	0
334	20230718	133200	10737765	2850	2850	2850	2850	0
335	20230718	133100	10737765	2850	2850	2850	2850	0
336	20230718	133000	10737765	2850	2850	2850	2850	0
337	20230718	132900	10737765	2850	2850	2850	2850	0
338	20230718	132800	10737765	2850	2850	2850	2850	0
339	20230718	132700	10737765	2850	2850	2850	2850	0
340	20230718	132600	10737765	2850	2850	2850	2850	0
341	20230718	132500	10737765	2850	2850	2850	2850	0
342	20230718	132400	10737765	2850	2850	2850	2850	0
343	20230718	132300	10737765	2850	2850	2850	2850	300
344	20230718	132200	9882765	2865	2865	2865	2865	0
345	20230718	132100	9882765	2865	2865	2865	2865	0
346	20230718	132000	9882765	2865	2865	2865	2865	0
347	20230718	131900	9882765	2865	2865	2865	2865	0
348	20230718	131800	9882765	2865	2865	2865	2865	0
349	20230718	131700	9882765	2865	2865	2865	2865	0
350	20230718	131600	9882765	2865	2865	2865	2865	0
351	20230718	131500	9882765	2865	2865	2865	2865	0
352	20230718	131400	9882765	2865	2865	2865	2865	0
353	20230718	131300	9882765	2865	2865	2865	2865	1
354	20230718	131200	9879900	2850	2850	2850	2850	0
355	20230718	131100	9879900	2850	2850	2850	2850	0
356	20230718	131000	9879900	2850	2850	2850	2850	0
357	20230718	130900	9879900	2850	2855	2855	2850	600
358	20230718	130800	8169705	2855	2855	2855	2855	0
359	20230718	130700	8169705	2855	2855	2855	2855	0
360	20230718	130600	8169705	2855	2855	2855	2855	0
361	20230718	130500	8169705	2855	2855	2855	2855	0
362	20230718	130400	8169705	2855	2855	2855	2855	0
363	20230718	130300	8169705	2855	2855	2855	2855	400
364	20230718	130200	7027705	2855	2855	2855	2855	0
365	20230718	130100	7027705	2855	2855	2855	2855	0
366	20230718	130000	7027705	2855	2855	2855	2855	0
367	20230718	125900	7027705	2855	2855	2855	2855	0
368	20230718	125800	7027705	2855	2855	2855	2855	0
369	20230718	125700	7027705	2855	2855	2855	2855	0
370	20230718	125600	7027705	2855	2855	2855	2855	0
371	20230718	125500	7027705	2855	2855	2855	2855	0
372	20230718	125400	7027705	2855	2855	2855	2855	0
373	20230718	125300	7027705	2855	2855	2855	2855	0
374	20230718	125200	7027705	2855	2855	2855	2855	0
375	20230718	125100	7027705	2855	2855	2855	2855	0
376	20230718	125000	7027705	2855	2855	2855	2855	0
377	20230718	124900	7027705	2855	2855	2855	2855	0
378	20230718	124800	7027705	2855	2855	2855	2855	0
379	20230718	124700	7027705	2855	2855	2855	2855	0
380	20230718	124600	7027705	2855	2855	2855	2855	0
381	20230718	124500	7027705	2855	2855	2855	2855	0
382	20230718	124400	7027705	2855	2855	2855	2855	0
383	20230718	124300	7027705	2855	2855	2855	2855	0
384	20230718	124200	7027705	2855	2855	2855	2855	0
385	20230718	124100	7027705	2855	2855	2855	2855	0
386	20230718	124000	7027705	2855	2855	2855	2855	0
387	20230718	123900	7027705	2855	2855	2855	2855	0
388	20230718	123800	7027705	2855	2855	2855	2855	0
389	20230718	123700	7027705	2855	2855	2855	2855	0
390	20230718	123600	7027705	2855	2860	2860	2855	130
391	20230718	123500	6656525	2865	2865	2865	2865	0
392	20230718	123400	6656525	2865	2865	2865	2865	1
393	20230718	123300	6653660	2865	2865	2865	2865	0
394	20230718	123200	6653660	2865	2865	2865	2865	0
395	20230718	123100	6653660	2865	2865	2865	2865	0
396	20230718	123000	6653660	2865	2865	2865	2865	0
397	20230718	122900	6653660	2865	2865	2865	2865	0
398	20230718	122800	6653660	2865	2865	2865	2865	0
399	20230718	122700	6653660	2865	2865	2865	2865	0
400	20230718	122600	6653660	2865	2865	2865	2865	0
401	20230718	122500	6653660	2865	2865	2865	2865	0
402	20230718	122400	6653660	2865	2865	2865	2865	0
403	20230718	122300	6653660	2865	2865	2865	2865	0
404	20230718	122200	6653660	2865	2865	2865	2865	0
405	20230718	122100	6653660	2865	2865	2865	2865	0
406	20230718	122000	6653660	2865	2865	2865	2865	0
407	20230718	121900	6653660	2865	2865	2865	2865	0
408	20230718	121800	6653660	2865	2865	2865	2865	0
409	20230718	121700	6653660	2865	2865	2865	2865	0
410	20230718	121600	6653660	2865	2865	2865	2865	0
411	20230718	121500	6653660	2865	2865	2865	2865	0
412	20230718	121400	6653660	2865	2865	2865	2865	0
413	20230718	121300	6653660	2865	2865	2865	2865	0
414	20230718	121200	6653660	2865	2865	2865	2865	0
415	20230718	121100	6653660	2865	2865	2865	2865	0
416	20230718	121000	6653660	2865	2865	2865	2865	0
417	20230718	120900	6653660	2865	2865	2865	2865	1
418	20230718	120800	6650795	2860	2860	2860	2860	0
419	20230718	120700	6650795	2860	2860	2860	2860	0
420	20230718	120600	6650795	2860	2860	2860	2860	0
421	20230718	120500	6650795	2860	2860	2860	2860	0
422	20230718	120400	6650795	2860	2860	2860	2860	0
423	20230718	120300	6650795	2860	2860	2860	2860	0
424	20230718	120200	6650795	2860	2860	2860	2860	0
425	20230718	120100	6650795	2860	2860	2860	2860	6
426	20230718	120000	6633635	2860	2860	2860	2860	266
427	20230718	115900	5872875	2860	2860	2860	2860	0
428	20230718	115800	5872875	2860	2860	2860	2860	0
429	20230718	115700	5872875	2860	2860	2860	2860	0
430	20230718	115600	5872875	2860	2860	2860	2860	0
431	20230718	115500	5872875	2860	2865	2865	2860	103
432	20230718	115400	5577795	2865	2865	2865	2865	0
433	20230718	115300	5577795	2865	2865	2865	2865	0
434	20230718	115200	5577795	2865	2865	2865	2865	0
435	20230718	115100	5577795	2865	2865	2865	2865	0
436	20230718	115000	5577795	2865	2865	2865	2865	0
437	20230718	114900	5577795	2865	2865	2865	2865	0
438	20230718	114800	5577795	2865	2865	2865	2865	0
439	20230718	114700	5577795	2865	2865	2865	2865	0
440	20230718	114600	5577795	2865	2865	2865	2865	0
441	20230718	114500	5577795	2865	2865	2865	2865	0
442	20230718	114400	5577795	2865	2865	2865	2865	0
443	20230718	114300	5577795	2865	2865	2865	2865	0
444	20230718	114200	5577795	2865	2865	2865	2865	0
445	20230718	114100	5577795	2865	2865	2865	2865	0
446	20230718	114000	5577795	2865	2865	2865	2865	0
447	20230718	113900	5577795	2865	2865	2865	2865	0
448	20230718	113800	5577795	2865	2865	2865	2865	0
449	20230718	113700	5577795	2865	2865	2865	2865	0
450	20230718	113600	5577795	2865	2865	2865	2865	0
451	20230718	113500	5577795	2865	2865	2865	2865	0
452	20230718	113400	5577795	2865	2865	2865	2865	0
453	20230718	113300	5577795	2865	2865	2865	2865	0
454	20230718	113200	5577795	2865	2865	2865	2865	0
455	20230718	113100	5577795	2865	2865	2865	2865	0
456	20230718	113000	5577795	2865	2865	2865	2865	0
457	20230718	112900	5577795	2865	2865	2865	2865	0
458	20230718	112800	5577795	2865	2865	2865	2865	0
459	20230718	112700	5577795	2865	2865	2865	2865	0
460	20230718	112600	5577795	2865	2865	2865	2865	0
461	20230718	112500	5577795	2865	2865	2865	2865	0
462	20230718	112400	5577795	2865	2865	2865	2865	0
463	20230718	112300	5577795	2865	2865	2865	2865	0
464	20230718	112200	5577795	2865	2865	2865	2865	0
465	20230718	112100	5577795	2865	2865	2865	2865	0
466	20230718	112000	5577795	2865	2865	2865	2865	0
467	20230718	111900	5577795	2865	2865	2865	2865	0
468	20230718	111800	5577795	2865	2865	2865	2865	0
469	20230718	111700	5577795	2865	2865	2865	2865	0
470	20230718	111600	5577795	2865	2865	2865	2865	0
471	20230718	111500	5577795	2865	2865	2865	2865	0
472	20230718	111400	5577795	2865	2865	2865	2865	0
473	20230718	111300	5577795	2865	2865	2865	2865	0
474	20230718	111200	5577795	2865	2865	2865	2865	6
475	20230718	111100	5560605	2865	2865	2865	2865	25
476	20230718	111000	5488980	2865	2865	2865	2865	0
477	20230718	110900	5488980	2865	2865	2865	2865	0
478	20230718	110800	5488980	2865	2865	2865	2865	0
479	20230718	110700	5488980	2865	2865	2865	2865	0
480	20230718	110600	5488980	2865	2865	2865	2865	0
481	20230718	110500	5488980	2865	2865	2865	2865	0
482	20230718	110400	5488980	2865	2865	2865	2865	0
483	20230718	110300	5488980	2865	2865	2865	2865	0
484	20230718	110200	5488980	2865	2865	2865	2865	0
485	20230718	110100	5488980	2865	2865	2865	2865	0
486	20230718	110000	5488980	2865	2865	2865	2865	0
487	20230718	105900	5488980	2865	2865	2865	2865	0
488	20230718	105800	5488980	2865	2865	2865	2865	0
489	20230718	105700	5488980	2865	2865	2865	2865	0
490	20230718	105600	5488980	2865	2865	2865	2865	0
491	20230718	105500	5488980	2865	2865	2865	2865	5
492	20230718	105400	5474655	2855	2855	2855	2855	0
493	20230718	105300	5474655	2855	2855	2855	2855	0
494	20230718	105200	5474655	2855	2855	2855	2855	10
495	20230718	105100	5446105	2855	2855	2855	2855	9
496	20230718	105000	5420410	2855	2855	2855	2855	258
497	20230718	104900	4683820	2855	2855	2855	2855	1
498	20230718	104800	4680965	2855	2860	2860	2855	27
499	20230718	104700	4603755	2860	2860	2860	2860	1
500	20230718	104600	4600895	2865	2860	2865	2860	36
501	20230718	104500	4497930	2860	2860	2860	2860	0
502	20230718	104400	4497930	2860	2860	2860	2860	0
503	20230718	104300	4497930	2860	2860	2860	2860	3
504	20230718	104200	4489350	2860	2860	2860	2860	3
505	20230718	104100	4480770	2860	2865	2865	2860	103
506	20230718	104000	4185690	2865	2865	2865	2865	0
507	20230718	103900	4185690	2865	2865	2865	2865	1
508	20230718	103800	4182825	2860	2860	2860	2860	0
509	20230718	103700	4182825	2860	2860	2860	2860	0
510	20230718	103600	4182825	2860	2860	2860	2860	0
511	20230718	103500	4182825	2860	2860	2860	2860	0
512	20230718	103400	4182825	2860	2860	2860	2860	0
513	20230718	103300	4182825	2860	2860	2860	2860	0
514	20230718	103200	4182825	2860	2860	2860	2860	0
515	20230718	103100	4182825	2860	2860	2860	2860	0
516	20230718	103000	4182825	2860	2860	2860	2860	0
517	20230718	102900	4182825	2860	2860	2860	2860	0
518	20230718	102800	4182825	2860	2860	2860	2860	5
519	20230718	102700	4168525	2860	2860	2860	2860	0
520	20230718	102600	4168525	2860	2860	2860	2860	0
521	20230718	102500	4168525	2860	2855	2860	2855	7
522	20230718	102400	4148525	2855	2855	2855	2855	4
523	20230718	102300	4137105	2855	2855	2855	2855	121
524	20230718	102200	3791650	2860	2860	2860	2860	0
525	20230718	102100	3791650	2860	2860	2860	2860	0
526	20230718	102000	3791650	2860	2860	2860	2860	0
527	20230718	101900	3791650	2860	2860	2860	2860	0
528	20230718	101800	3791650	2860	2860	2860	2860	3
529	20230718	101700	3783070	2860	2860	2860	2860	0
530	20230718	101600	3783070	2860	2860	2860	2860	0
531	20230718	101500	3783070	2860	2860	2860	2860	0
532	20230718	101400	3783070	2860	2860	2860	2860	0
533	20230718	101300	3783070	2860	2860	2860	2860	0
534	20230718	101200	3783070	2860	2860	2860	2860	0
535	20230718	101100	3783070	2860	2860	2860	2860	0
536	20230718	101000	3783070	2860	2860	2860	2860	0
537	20230718	100900	3783070	2860	2860	2860	2860	0
538	20230718	100800	3783070	2860	2870	2870	2860	600
539	20230718	100700	2066660	2875	2875	2875	2875	0
540	20230718	100600	2066660	2875	2875	2875	2875	0
541	20230718	100500	2066660	2875	2875	2875	2875	0
542	20230718	100400	2066660	2875	2875	2875	2875	0
543	20230718	100300	2066660	2875	2875	2875	2875	0
544	20230718	100200	2066660	2875	2875	2875	2875	0
545	20230718	100100	2066660	2875	2875	2875	2875	0
546	20230718	100000	2066660	2875	2875	2875	2875	30
547	20230718	095900	1980410	2875	2875	2875	2875	0
548	20230718	095800	1980410	2875	2875	2875	2875	0
549	20230718	095700	1980410	2875	2875	2875	2875	0
550	20230718	095600	1980410	2875	2875	2875	2875	20
551	20230718	095500	1922910	2875	2870	2875	2865	405
552	20230718	095400	761355	2880	2880	2880	2880	0
553	20230718	095300	761355	2880	2880	2880	2880	30
554	20230718	095200	674955	2870	2870	2870	2870	0
555	20230718	095100	674955	2870	2870	2870	2870	0
556	20230718	095000	674955	2870	2870	2870	2870	0
557	20230718	094900	674955	2870	2870	2870	2870	0
558	20230718	094800	674955	2870	2870	2870	2870	0
559	20230718	094700	674955	2870	2870	2870	2870	0
560	20230718	094600	674955	2870	2870	2870	2870	0
561	20230718	094500	674955	2870	2870	2870	2870	1
562	20230718	094400	672085	2880	2880	2880	2880	0
563	20230718	094300	672085	2880	2880	2880	2880	0
564	20230718	094200	672085	2880	2880	2880	2880	0
565	20230718	094100	672085	2880	2880	2880	2880	0
566	20230718	094000	672085	2880	2880	2880	2880	0
567	20230718	093900	672085	2880	2880	2880	2880	1
568	20230718	093800	669205	2880	2880	2880	2880	0
569	20230718	093700	669205	2880	2880	2880	2880	0
570	20230718	093600	669205	2880	2880	2880	2880	0
571	20230718	093500	669205	2880	2880	2880	2880	0
572	20230718	093400	669205	2880	2880	2880	2880	0
573	20230718	093300	669205	2880	2880	2880	2880	0
574	20230718	093200	669205	2880	2880	2880	2880	0
575	20230718	093100	669205	2880	2880	2880	2880	3
576	20230718	093000	660565	2880	2880	2880	2880	0
577	20230718	092900	660565	2880	2880	2880	2880	0
578	20230718	092800	660565	2880	2880	2880	2880	0
579	20230718	092700	660565	2880	2880	2880	2880	0
580	20230718	092600	660565	2880	2880	2880	2880	0
581	20230718	092500	660565	2880	2880	2880	2880	0
582	20230718	092400	660565	2880	2880	2880	2880	1
583	20230718	092300	657685	2880	2880	2880	2880	0
584	20230718	092200	657685	2880	2880	2880	2880	0
585	20230718	092100	657685	2880	2880	2880	2880	0
586	20230718	092000	657685	2880	2880	2880	2880	0
587	20230718	091900	657685	2880	2880	2880	2880	0
588	20230718	091800	657685	2880	2880	2880	2880	0
589	20230718	091700	657685	2880	2880	2880	2880	0
590	20230718	091600	657685	2880	2880	2880	2880	0
591	20230718	091500	657685	2880	2880	2880	2880	0
592	20230718	091400	657685	2880	2875	2880	2875	2
593	20230718	091300	651930	2870	2870	2870	2870	2
594	20230718	091200	646190	2870	2870	2870	2870	0
595	20230718	091100	646190	2870	2870	2870	2870	0
596	20230718	091000	646190	2870	2870	2870	2870	30
597	20230718	090900	560090	2870	2870	2870	2870	0
598	20230718	090800	560090	2870	2870	2870	2870	0
599	20230718	090700	560090	2870	2870	2870	2870	0
600	20230718	090600	560090	2870	2870	2870	2870	1
601	20230718	090500	557220	2865	2865	2865	2865	0
602	20230718	090400	557220	2865	2865	2865	2865	0
603	20230718	090300	557220	2865	2865	2865	2865	100
604	20230718	090200	270720	2880	2880	2880	2880	0
605	20230718	090100	270720	2880	2880	2880	2880	0
606	20230718	090000	270720	2880	2880	2880	2880	94