KissMeData/024070/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	190400	44008665	2850	2850	2850	2850	75
3	20230719	190300	44008665	2850	2850	2850	2850	0
4	20230719	190200	44008665	2850	2850	2850	2850	0
5	20230719	190100	44008665	2850	2850	2850	2850	0
6	20230719	190000	44008665	2850	2850	2850	2850	0
7	20230719	185900	44008665	2850	2850	2850	2850	0
8	20230719	185800	44008665	2850	2850	2850	2850	0
9	20230719	185700	44008665	2850	2850	2850	2850	0
10	20230719	185600	44008665	2850	2850	2850	2850	0
11	20230719	185500	44008665	2850	2850	2850	2850	0
12	20230719	185400	44008665	2850	2850	2850	2850	0
13	20230719	185300	44008665	2850	2850	2850	2850	0
14	20230719	185200	44008665	2850	2850	2850	2850	0
15	20230719	185100	44008665	2850	2850	2850	2850	0
16	20230719	185000	44008665	2850	2850	2850	2850	0
17	20230719	184900	44008665	2850	2850	2850	2850	0
18	20230719	184800	44008665	2850	2850	2850	2850	0
19	20230719	184700	44008665	2850	2850	2850	2850	0
20	20230719	184600	44008665	2850	2850	2850	2850	0
21	20230719	184500	44008665	2850	2850	2850	2850	0
22	20230719	184400	44008665	2850	2850	2850	2850	0
23	20230719	184300	44008665	2850	2850	2850	2850	0
24	20230719	184200	44008665	2850	2850	2850	2850	0
25	20230719	184100	44008665	2850	2850	2850	2850	0
26	20230719	184000	44008665	2850	2850	2850	2850	0
27	20230719	183900	44008665	2850	2850	2850	2850	0
28	20230719	183800	44008665	2850	2850	2850	2850	0
29	20230719	183700	44008665	2850	2850	2850	2850	0
30	20230719	183600	44008665	2850	2850	2850	2850	0
31	20230719	183500	44008665	2850	2850	2850	2850	0
32	20230719	183400	44008665	2850	2850	2850	2850	75
33	20230719	183300	44008665	2850	2850	2850	2850	0
34	20230719	183200	44008665	2850	2850	2850	2850	0
35	20230719	183100	44008665	2850	2850	2850	2850	0
36	20230719	183000	44008665	2850	2850	2850	2850	0
37	20230719	182900	44008665	2850	2850	2850	2850	0
38	20230719	182800	44008665	2850	2850	2850	2850	0
39	20230719	182700	44008665	2850	2850	2850	2850	0
40	20230719	182600	44008665	2850	2850	2850	2850	0
41	20230719	182500	44008665	2850	2850	2850	2850	0
42	20230719	182400	44008665	2850	2850	2850	2850	0
43	20230719	182300	44008665	2850	2850	2850	2850	0
44	20230719	182200	44008665	2850	2850	2850	2850	0
45	20230719	182100	44008665	2850	2850	2850	2850	0
46	20230719	182000	44008665	2850	2850	2850	2850	0
47	20230719	181900	44008665	2850	2850	2850	2850	0
48	20230719	181800	44008665	2850	2850	2850	2850	0
49	20230719	181700	44008665	2850	2850	2850	2850	0
50	20230719	181600	44008665	2850	2850	2850	2850	0
51	20230719	181500	44008665	2850	2850	2850	2850	0
52	20230719	181400	44008665	2850	2850	2850	2850	0
53	20230719	181300	44008665	2850	2850	2850	2850	0
54	20230719	181200	44008665	2850	2850	2850	2850	0
55	20230719	181100	44008665	2850	2850	2850	2850	0
56	20230719	181000	44008665	2850	2850	2850	2850	0
57	20230719	180900	44008665	2850	2850	2850	2850	0
58	20230719	180800	44008665	2850	2850	2850	2850	0
59	20230719	180700	44008665	2850	2850	2850	2850	0
60	20230719	180600	44008665	2850	2850	2850	2850	0
61	20230719	180500	44008665	2850	2850	2850	2850	0
62	20230719	180400	44008665	2850	2850	2850	2850	75
63	20230719	180300	44008665	2850	2850	2850	2850	0
64	20230719	180200	44008665	2850	2850	2850	2850	0
65	20230719	180100	44008665	2850	2850	2850	2850	0
66	20230719	180000	44008665	2850	2850	2850	2850	0
67	20230719	175900	44008665	2850	2850	2850	2850	0
68	20230719	175800	44008665	2850	2850	2850	2850	0
69	20230719	175700	44008665	2850	2850	2850	2850	0
70	20230719	175600	44008665	2850	2850	2850	2850	0
71	20230719	175500	44008665	2850	2850	2850	2850	0
72	20230719	175400	44008665	2850	2850	2850	2850	0
73	20230719	175300	44008665	2850	2850	2850	2850	0
74	20230719	175200	44008665	2850	2850	2850	2850	0
75	20230719	175100	44008665	2850	2850	2850	2850	0
76	20230719	175000	44008665	2850	2850	2850	2850	0
77	20230719	174900	44008665	2850	2850	2850	2850	0
78	20230719	174800	44008665	2850	2850	2850	2850	0
79	20230719	174700	44008665	2850	2850	2850	2850	0
80	20230719	174600	44008665	2850	2850	2850	2850	0
81	20230719	174500	44008665	2850	2850	2850	2850	0
82	20230719	174400	44008665	2850	2850	2850	2850	0
83	20230719	174300	44008665	2850	2850	2850	2850	0
84	20230719	174200	44008665	2850	2850	2850	2850	0
85	20230719	174100	44008665	2850	2850	2850	2850	0
86	20230719	174000	44008665	2850	2850	2850	2850	0
87	20230719	173900	44008665	2850	2850	2850	2850	0
88	20230719	173800	44008665	2850	2850	2850	2850	0
89	20230719	173700	44008665	2850	2850	2850	2850	0
90	20230719	173600	44008665	2850	2850	2850	2850	0
91	20230719	173500	44008665	2850	2850	2850	2850	0
92	20230719	173400	44008665	2850	2850	2850	2850	75
93	20230719	173300	44008665	2850	2850	2850	2850	0
94	20230719	173200	44008665	2850	2850	2850	2850	0
95	20230719	173100	44008665	2850	2850	2850	2850	0
96	20230719	173000	44008665	2850	2850	2850	2850	0
97	20230719	172900	44008665	2850	2850	2850	2850	0
98	20230719	172800	44008665	2850	2850	2850	2850	0
99	20230719	172700	44008665	2850	2850	2850	2850	0
100	20230719	172600	44008665	2850	2850	2850	2850	0
101	20230719	172500	44008665	2850	2850	2850	2850	0
102	20230719	172400	44008665	2850	2850	2850	2850	0
103	20230719	172300	44008665	2850	2850	2850	2850	0
104	20230719	172200	44008665	2850	2850	2850	2850	0
105	20230719	172100	44008665	2850	2850	2850	2850	0
106	20230719	172000	44008665	2850	2850	2850	2850	0
107	20230719	171900	44008665	2850	2850	2850	2850	0
108	20230719	171800	44008665	2850	2850	2850	2850	0
109	20230719	171700	44008665	2850	2850	2850	2850	0
110	20230719	171600	44008665	2850	2850	2850	2850	0
111	20230719	171500	44008665	2850	2850	2850	2850	0
112	20230719	171400	44008665	2850	2850	2850	2850	0
113	20230719	171300	44008665	2850	2850	2850	2850	0
114	20230719	171200	44008665	2850	2850	2850	2850	0
115	20230719	171100	44008665	2850	2850	2850	2850	0
116	20230719	171000	44008665	2850	2850	2850	2850	0
117	20230719	170900	44008665	2850	2850	2850	2850	0
118	20230719	170800	44008665	2850	2850	2850	2850	0
119	20230719	170700	44008665	2850	2850	2850	2850	0
120	20230719	170600	44008665	2850	2850	2850	2850	0
121	20230719	170500	44008665	2850	2850	2850	2850	0
122	20230719	170400	44008665	2850	2850	2850	2850	75
123	20230719	170300	44008665	2850	2850	2850	2850	0
124	20230719	170200	44008665	2850	2850	2850	2850	0
125	20230719	170100	44008665	2850	2850	2850	2850	0
126	20230719	170000	44008665	2850	2850	2850	2850	0
127	20230719	165900	44008665	2850	2850	2850	2850	0
128	20230719	165800	44008665	2850	2850	2850	2850	0
129	20230719	165700	44008665	2850	2850	2850	2850	0
130	20230719	165600	44008665	2850	2850	2850	2850	0
131	20230719	165500	44008665	2850	2850	2850	2850	0
132	20230719	165400	44008665	2850	2850	2850	2850	0
133	20230719	165300	44008665	2850	2850	2850	2850	0
134	20230719	165200	44008665	2850	2850	2850	2850	0
135	20230719	165100	44008665	2850	2850	2850	2850	0
136	20230719	165000	44008665	2850	2850	2850	2850	0
137	20230719	164900	44008665	2850	2850	2850	2850	0
138	20230719	164800	44008665	2850	2850	2850	2850	0
139	20230719	164700	44008665	2850	2850	2850	2850	0
140	20230719	164600	44008665	2850	2850	2850	2850	0
141	20230719	164500	44008665	2850	2850	2850	2850	0
142	20230719	164400	44008665	2850	2850	2850	2850	0
143	20230719	164300	44008665	2850	2850	2850	2850	0
144	20230719	164200	44008665	2850	2850	2850	2850	0
145	20230719	164100	44008665	2850	2850	2850	2850	0
146	20230719	164000	44008665	2850	2850	2850	2850	0
147	20230719	163900	44008665	2850	2850	2850	2850	0
148	20230719	163800	44008665	2850	2850	2850	2850	0
149	20230719	163700	44008665	2850	2850	2850	2850	0
150	20230719	163600	44008665	2850	2850	2850	2850	0
151	20230719	163500	44008665	2850	2850	2850	2850	0
152	20230719	163400	44008665	2850	2850	2850	2850	75
153	20230719	163300	44008665	2850	2850	2850	2850	0
154	20230719	163200	44008665	2850	2850	2850	2850	0
155	20230719	163100	44008665	2850	2850	2850	2850	0
156	20230719	163000	44008665	2850	2850	2850	2850	0
157	20230719	162900	44008665	2850	2850	2850	2850	0
158	20230719	162800	44008665	2850	2850	2850	2850	0
159	20230719	162700	44008665	2850	2850	2850	2850	0
160	20230719	162600	44008665	2850	2850	2850	2850	0
161	20230719	162500	44008665	2850	2850	2850	2850	0
162	20230719	162400	44008665	2850	2850	2850	2850	0
163	20230719	162300	44008665	2850	2850	2850	2850	0
164	20230719	162200	44008665	2850	2850	2850	2850	0
165	20230719	162100	44008665	2850	2850	2850	2850	0
166	20230719	162000	44008665	2850	2850	2850	2850	0
167	20230719	161900	44008665	2850	2850	2850	2850	0
168	20230719	161800	44008665	2850	2850	2850	2850	0
169	20230719	161700	44008665	2850	2850	2850	2850	0
170	20230719	161600	44008665	2850	2850	2850	2850	0
171	20230719	161500	44008665	2850	2850	2850	2850	0
172	20230719	161400	44008665	2850	2850	2850	2850	0
173	20230719	161300	44008665	2850	2850	2850	2850	0
174	20230719	161200	44008665	2850	2850	2850	2850	0
175	20230719	161100	44008665	2850	2850	2850	2850	0
176	20230719	161000	44008665	2850	2850	2850	2850	0
177	20230719	160900	44008665	2850	2850	2850	2850	0
178	20230719	160800	44008665	2850	2850	2850	2850	0
179	20230719	160700	44008665	2850	2850	2850	2850	0
180	20230719	160600	44008665	2850	2850	2850	2850	0
181	20230719	160500	44008665	2850	2850	2850	2850	0
182	20230719	160400	44008665	2850	2850	2850	2850	75
183	20230719	160300	44008665	2850	2850	2850	2850	0
184	20230719	160200	44008665	2850	2850	2850	2850	0
185	20230719	160100	44008665	2850	2850	2850	2850	0
186	20230719	160000	44008665	2850	2850	2850	2850	0
187	20230719	155900	44008665	2850	2850	2850	2850	0
188	20230719	155800	44008665	2850	2850	2850	2850	0
189	20230719	155700	44008665	2850	2850	2850	2850	0
190	20230719	155600	44008665	2850	2850	2850	2850	0
191	20230719	155500	44008665	2850	2850	2850	2850	0
192	20230719	155400	44008665	2850	2850	2850	2850	0
193	20230719	155300	44008665	2850	2850	2850	2850	0
194	20230719	155200	44008665	2850	2850	2850	2850	0
195	20230719	155100	44008665	2850	2850	2850	2850	0
196	20230719	155000	44008665	2850	2850	2850	2850	0
197	20230719	154900	44008665	2850	2850	2850	2850	0
198	20230719	154800	44008665	2850	2850	2850	2850	0
199	20230719	154700	44008665	2850	2850	2850	2850	0
200	20230719	154600	44008665	2850	2850	2850	2850	0
201	20230719	154500	44008665	2850	2850	2850	2850	0
202	20230719	154400	44008665	2850	2850	2850	2850	0
203	20230719	154300	44008665	2850	2850	2850	2850	0
204	20230719	154200	44008665	2850	2850	2850	2850	0
205	20230719	154100	44008665	2850	2850	2850	2850	0
206	20230719	154000	44008665	2850	2850	2850	2850	0
207	20230719	153900	44008665	2850	2850	2850	2850	0
208	20230719	153800	44008665	2850	2850	2850	2850	0
209	20230719	153700	44008665	2850	2850	2850	2850	0
210	20230719	153600	44008665	2850	2850	2850	2850	0
211	20230719	153500	44008665	2850	2850	2850	2850	0
212	20230719	153400	44008665	2850	2850	2850	2850	75
213	20230719	153300	44008665	2850	2850	2850	2850	0
214	20230719	153200	44008665	2850	2850	2850	2850	0
215	20230719	153100	44008665	2850	2850	2850	2850	0
216	20230719	153000	44008665	2850	2850	2850	2850	75
217	20230719	152900	43794915	2870	2870	2870	2870	0
218	20230719	152800	43794915	2870	2870	2870	2870	0
219	20230719	152700	43794915	2870	2870	2870	2870	0
220	20230719	152600	43794915	2870	2870	2870	2870	0
221	20230719	152500	43794915	2870	2870	2870	2870	0
222	20230719	152400	43794915	2870	2870	2870	2870	0
223	20230719	152300	43794915	2870	2870	2870	2870	0
224	20230719	152200	43794915	2870	2870	2870	2870	0
225	20230719	152100	43794915	2870	2870	2870	2870	0
226	20230719	152000	43794915	2870	2870	2870	2870	0
227	20230719	151900	43794915	2870	2870	2870	2870	1
228	20230719	151800	43792045	2855	2855	2855	2855	248
229	20230719	151700	43084005	2860	2860	2860	2860	5
230	20230719	151600	43069705	2855	2860	2860	2855	120
231	20230719	151500	42727095	2860	2860	2860	2860	0
232	20230719	151400	42727095	2860	2860	2860	2860	0
233	20230719	151300	42727095	2860	2860	2860	2860	0
234	20230719	151200	42727095	2860	2860	2860	2860	0
235	20230719	151100	42727095	2860	2865	2865	2860	151
236	20230719	151000	42295230	2860	2860	2860	2860	0
237	20230719	150900	42295230	2860	2860	2860	2860	0
238	20230719	150800	42295230	2860	2860	2860	2860	0
239	20230719	150700	42295230	2860	2865	2865	2860	50
240	20230719	150600	42152220	2870	2870	2870	2870	0
241	20230719	150500	42152220	2870	2870	2870	2870	0
242	20230719	150400	42152220	2870	2870	2870	2870	0
243	20230719	150300	42152220	2870	2870	2870	2870	0
244	20230719	150200	42152220	2870	2870	2870	2870	0
245	20230719	150100	42152220	2870	2870	2870	2870	0
246	20230719	150000	42152220	2870	2870	2870	2870	0
247	20230719	145900	42152220	2870	2870	2870	2870	0
248	20230719	145800	42152220	2870	2870	2870	2870	0
249	20230719	145700	42152220	2870	2870	2870	2870	0
250	20230719	145600	42152220	2870	2870	2870	2870	0
251	20230719	145500	42152220	2870	2870	2870	2870	0
252	20230719	145400	42152220	2870	2870	2870	2870	0
253	20230719	145300	42152220	2870	2870	2870	2870	0
254	20230719	145200	42152220	2870	2870	2870	2870	0
255	20230719	145100	42152220	2870	2870	2870	2870	0
256	20230719	145000	42152220	2870	2870	2870	2870	0
257	20230719	144900	42152220	2870	2870	2870	2870	0
258	20230719	144800	42152220	2870	2870	2870	2870	0
259	20230719	144700	42152220	2870	2870	2870	2870	0
260	20230719	144600	42152220	2870	2870	2870	2870	0
261	20230719	144500	42152220	2870	2870	2870	2870	0
262	20230719	144400	42152220	2870	2870	2870	2870	0
263	20230719	144300	42152220	2870	2870	2870	2870	0
264	20230719	144200	42152220	2870	2870	2870	2870	300
265	20230719	144100	41291220	2870	2870	2870	2870	0
266	20230719	144000	41291220	2870	2870	2870	2870	0
267	20230719	143900	41291220	2870	2870	2870	2870	0
268	20230719	143800	41291220	2870	2870	2870	2870	0
269	20230719	143700	41291220	2870	2870	2870	2870	119
270	20230719	143600	40949690	2870	2865	2870	2865	12
271	20230719	143500	40915305	2865	2865	2865	2865	400
272	20230719	143400	39769305	2865	2865	2865	2865	0
273	20230719	143300	39769305	2865	2865	2865	2865	0
274	20230719	143200	39769305	2865	2865	2865	2865	0
275	20230719	143100	39769305	2865	2865	2865	2865	0
276	20230719	143000	39769305	2865	2865	2865	2865	0
277	20230719	142900	39769305	2865	2865	2865	2865	0
278	20230719	142800	39769305	2865	2865	2865	2865	0
279	20230719	142700	39769305	2865	2865	2865	2865	0
280	20230719	142600	39769305	2865	2865	2865	2865	0
281	20230719	142500	39769305	2865	2865	2865	2865	0
282	20230719	142400	39769305	2865	2865	2865	2865	0
283	20230719	142300	39769305	2865	2865	2865	2865	0
284	20230719	142200	39769305	2865	2865	2865	2865	0
285	20230719	142100	39769305	2865	2865	2865	2865	0
286	20230719	142000	39769305	2865	2865	2865	2865	0
287	20230719	141900	39769305	2865	2865	2865	2865	0
288	20230719	141800	39769305	2865	2865	2865	2865	0
289	20230719	141700	39769305	2865	2865	2865	2865	0
290	20230719	141600	39769305	2865	2865	2865	2865	0
291	20230719	141500	39769305	2865	2865	2865	2865	0
292	20230719	141400	39769305	2865	2865	2865	2865	0
293	20230719	141300	39769305	2865	2865	2865	2865	0
294	20230719	141200	39769305	2865	2865	2865	2865	0
295	20230719	141100	39769305	2865	2865	2865	2865	0
296	20230719	141000	39769305	2865	2865	2865	2865	0
297	20230719	140900	39769305	2865	2865	2865	2865	0
298	20230719	140800	39769305	2865	2865	2865	2865	5
299	20230719	140700	39754980	2870	2870	2870	2870	0
300	20230719	140600	39754980	2870	2870	2870	2870	0
301	20230719	140500	39754980	2870	2870	2870	2870	0
302	20230719	140400	39754980	2870	2870	2870	2870	0
303	20230719	140300	39754980	2870	2870	2870	2870	0
304	20230719	140200	39754980	2870	2870	2870	2870	0
305	20230719	140100	39754980	2870	2870	2870	2870	0
306	20230719	140000	39754980	2870	2870	2870	2870	0
307	20230719	135900	39754980	2870	2870	2870	2870	0
308	20230719	135800	39754980	2870	2870	2870	2870	0
309	20230719	135700	39754980	2870	2870	2870	2870	0
310	20230719	135600	39754980	2870	2870	2870	2870	0
311	20230719	135500	39754980	2870	2870	2870	2870	0
312	20230719	135400	39754980	2870	2870	2870	2870	0
313	20230719	135300	39754980	2870	2870	2870	2870	0
314	20230719	135200	39754980	2870	2865	2870	2865	11
315	20230719	135100	39723460	2865	2865	2865	2865	0
316	20230719	135000	39723460	2865	2865	2865	2865	0
317	20230719	134900	39723460	2865	2865	2865	2865	0
318	20230719	134800	39723460	2865	2865	2865	2865	0
319	20230719	134700	39723460	2865	2865	2865	2865	0
320	20230719	134600	39723460	2865	2865	2865	2865	0
321	20230719	134500	39723460	2865	2865	2865	2865	0
322	20230719	134400	39723460	2865	2865	2865	2865	0
323	20230719	134300	39723460	2865	2865	2865	2865	0
324	20230719	134200	39723460	2865	2865	2865	2865	0
325	20230719	134100	39723460	2865	2865	2865	2865	0
326	20230719	134000	39723460	2865	2865	2865	2865	0
327	20230719	133900	39723460	2865	2865	2865	2865	0
328	20230719	133800	39723460	2865	2865	2865	2865	0
329	20230719	133700	39723460	2865	2865	2865	2865	0
330	20230719	133600	39723460	2865	2865	2865	2865	0
331	20230719	133500	39723460	2865	2865	2865	2865	0
332	20230719	133400	39723460	2865	2865	2865	2865	0
333	20230719	133300	39723460	2865	2865	2865	2865	0
334	20230719	133200	39723460	2865	2865	2865	2865	0
335	20230719	133100	39723460	2865	2865	2865	2865	0
336	20230719	133000	39723460	2865	2865	2865	2865	0
337	20230719	132900	39723460	2865	2865	2865	2865	0
338	20230719	132800	39723460	2865	2865	2865	2865	0
339	20230719	132700	39723460	2865	2865	2865	2865	0
340	20230719	132600	39723460	2865	2865	2865	2865	0
341	20230719	132500	39723460	2865	2865	2865	2865	0
342	20230719	132400	39723460	2865	2865	2865	2865	0
343	20230719	132300	39723460	2865	2865	2865	2865	0
344	20230719	132200	39723460	2865	2865	2865	2865	0
345	20230719	132100	39723460	2865	2865	2865	2865	0
346	20230719	132000	39723460	2865	2865	2865	2865	0
347	20230719	131900	39723460	2865	2865	2865	2865	0
348	20230719	131800	39723460	2865	2865	2865	2865	0
349	20230719	131700	39723460	2865	2865	2865	2865	0
350	20230719	131600	39723460	2865	2865	2865	2865	0
351	20230719	131500	39723460	2865	2865	2865	2865	0
352	20230719	131400	39723460	2865	2865	2865	2865	0
353	20230719	131300	39723460	2865	2865	2865	2865	0
354	20230719	131200	39723460	2865	2865	2865	2865	0
355	20230719	131100	39723460	2865	2865	2865	2865	0
356	20230719	131000	39723460	2865	2865	2865	2865	1
357	20230719	130900	39720595	2860	2865	2865	2860	527
358	20230719	130800	38212485	2870	2870	2870	2870	0
359	20230719	130700	38212485	2870	2870	2870	2870	0
360	20230719	130600	38212485	2870	2870	2870	2870	0
361	20230719	130500	38212485	2870	2870	2870	2870	0
362	20230719	130400	38212485	2870	2870	2870	2870	1
363	20230719	130300	38209615	2865	2865	2865	2865	165
364	20230719	130200	37736890	2865	2865	2865	2865	0
365	20230719	130100	37736890	2865	2865	2865	2865	0
366	20230719	130000	37736890	2865	2865	2865	2865	0
367	20230719	125900	37736890	2865	2865	2865	2865	73
368	20230719	125800	37527745	2870	2870	2870	2870	0
369	20230719	125700	37527745	2870	2870	2870	2870	0
370	20230719	125600	37527745	2870	2870	2870	2870	0
371	20230719	125500	37527745	2870	2870	2870	2870	0
372	20230719	125400	37527745	2870	2870	2870	2870	0
373	20230719	125300	37527745	2870	2870	2870	2870	0
374	20230719	125200	37527745	2870	2870	2870	2870	0
375	20230719	125100	37527745	2870	2870	2870	2870	0
376	20230719	125000	37527745	2870	2870	2870	2870	0
377	20230719	124900	37527745	2870	2870	2870	2870	0
378	20230719	124800	37527745	2870	2870	2870	2870	0
379	20230719	124700	37527745	2870	2870	2870	2870	0
380	20230719	124600	37527745	2870	2870	2870	2870	0
381	20230719	124500	37527745	2870	2870	2870	2870	0
382	20230719	124400	37527745	2870	2870	2870	2870	0
383	20230719	124300	37527745	2870	2870	2870	2870	0
384	20230719	124200	37527745	2870	2870	2870	2870	0
385	20230719	124100	37527745	2870	2870	2870	2870	0
386	20230719	124000	37527745	2870	2870	2870	2870	0
387	20230719	123900	37527745	2870	2870	2870	2870	0
388	20230719	123800	37527745	2870	2870	2870	2870	0
389	20230719	123700	37527745	2870	2870	2870	2870	0
390	20230719	123600	37527745	2870	2870	2870	2870	0
391	20230719	123500	37527745	2870	2870	2870	2870	0
392	20230719	123400	37527745	2870	2870	2870	2870	0
393	20230719	123300	37527745	2870	2870	2870	2870	0
394	20230719	123200	37527745	2870	2870	2870	2870	0
395	20230719	123100	37527745	2870	2870	2870	2870	0
396	20230719	123000	37527745	2870	2870	2870	2870	0
397	20230719	122900	37527745	2870	2870	2870	2870	0
398	20230719	122800	37527745	2870	2870	2870	2870	0
399	20230719	122700	37527745	2870	2870	2870	2870	0
400	20230719	122600	37527745	2870	2870	2870	2870	0
401	20230719	122500	37527745	2870	2870	2870	2870	50
402	20230719	122400	37384245	2865	2865	2865	2865	0
403	20230719	122300	37384245	2865	2865	2865	2865	0
404	20230719	122200	37384245	2865	2865	2865	2865	0
405	20230719	122100	37384245	2865	2865	2865	2865	0
406	20230719	122000	37384245	2865	2865	2865	2865	0
407	20230719	121900	37384245	2865	2865	2865	2865	0
408	20230719	121800	37384245	2865	2865	2865	2865	0
409	20230719	121700	37384245	2865	2865	2865	2865	0
410	20230719	121600	37384245	2865	2865	2865	2865	0
411	20230719	121500	37384245	2865	2865	2865	2865	1
412	20230719	121400	37381380	2870	2870	2870	2870	0
413	20230719	121300	37381380	2870	2870	2870	2870	0
414	20230719	121200	37381380	2870	2870	2870	2870	0
415	20230719	121100	37381380	2870	2870	2870	2870	0
416	20230719	121000	37381380	2870	2870	2870	2870	0
417	20230719	120900	37381380	2870	2870	2870	2870	0
418	20230719	120800	37381380	2870	2870	2870	2870	0
419	20230719	120700	37381380	2870	2870	2870	2870	0
420	20230719	120600	37381380	2870	2870	2870	2870	0
421	20230719	120500	37381380	2870	2870	2870	2870	0
422	20230719	120400	37381380	2870	2870	2870	2870	0
423	20230719	120300	37381380	2870	2870	2870	2870	0
424	20230719	120200	37381380	2870	2870	2870	2870	0
425	20230719	120100	37381380	2870	2870	2870	2870	0
426	20230719	120000	37381380	2870	2870	2870	2870	0
427	20230719	115900	37381380	2870	2870	2870	2870	11
428	20230719	115800	37349810	2870	2870	2870	2870	0
429	20230719	115700	37349810	2870	2870	2870	2870	0
430	20230719	115600	37349810	2870	2870	2870	2870	0
431	20230719	115500	37349810	2870	2870	2870	2870	0
432	20230719	115400	37349810	2870	2870	2870	2870	1
433	20230719	115300	37346940	2865	2865	2865	2865	0
434	20230719	115200	37346940	2865	2865	2865	2865	0
435	20230719	115100	37346940	2865	2865	2865	2865	0
436	20230719	115000	37346940	2865	2865	2865	2865	1
437	20230719	114900	37344075	2870	2870	2870	2870	0
438	20230719	114800	37344075	2870	2870	2870	2870	0
439	20230719	114700	37344075	2870	2870	2870	2870	0
440	20230719	114600	37344075	2870	2870	2870	2870	0
441	20230719	114500	37344075	2870	2870	2870	2870	0
442	20230719	114400	37344075	2870	2870	2870	2870	0
443	20230719	114300	37344075	2870	2870	2870	2870	0
444	20230719	114200	37344075	2870	2870	2870	2870	0
445	20230719	114100	37344075	2870	2870	2870	2870	10
446	20230719	114000	37315375	2870	2870	2870	2870	10
447	20230719	113900	37286675	2870	2870	2870	2870	0
448	20230719	113800	37286675	2870	2870	2870	2870	0
449	20230719	113700	37286675	2870	2870	2870	2870	0
450	20230719	113600	37286675	2870	2870	2870	2870	1
451	20230719	113500	37283805	2865	2865	2865	2865	0
452	20230719	113400	37283805	2865	2865	2865	2865	0
453	20230719	113300	37283805	2865	2865	2865	2865	0
454	20230719	113200	37283805	2865	2865	2865	2865	0
455	20230719	113100	37283805	2865	2865	2865	2865	0
456	20230719	113000	37283805	2865	2865	2865	2865	0
457	20230719	112900	37283805	2865	2865	2865	2865	400
458	20230719	112800	36137805	2870	2870	2870	2870	2
459	20230719	112700	36132065	2870	2870	2870	2870	0
460	20230719	112600	36132065	2870	2870	2870	2870	0
461	20230719	112500	36132065	2870	2870	2870	2870	0
462	20230719	112400	36132065	2870	2870	2870	2870	0
463	20230719	112300	36132065	2870	2870	2870	2870	0
464	20230719	112200	36132065	2870	2870	2870	2870	0
465	20230719	112100	36132065	2870	2870	2870	2870	0
466	20230719	112000	36132065	2870	2870	2870	2870	0
467	20230719	111900	36132065	2870	2870	2870	2870	0
468	20230719	111800	36132065	2870	2870	2870	2870	0
469	20230719	111700	36132065	2870	2870	2870	2870	0
470	20230719	111600	36132065	2870	2870	2870	2870	0
471	20230719	111500	36132065	2870	2870	2870	2870	0
472	20230719	111400	36132065	2870	2870	2870	2870	0
473	20230719	111300	36132065	2870	2870	2870	2870	0
474	20230719	111200	36132065	2870	2870	2870	2870	0
475	20230719	111100	36132065	2870	2870	2870	2870	0
476	20230719	111000	36132065	2870	2870	2870	2870	0
477	20230719	110900	36132065	2870	2870	2870	2870	0
478	20230719	110800	36132065	2870	2870	2870	2870	0
479	20230719	110700	36132065	2870	2870	2870	2870	0
480	20230719	110600	36132065	2870	2870	2870	2870	0
481	20230719	110500	36132065	2870	2870	2870	2870	0
482	20230719	110400	36132065	2870	2870	2870	2870	0
483	20230719	110300	36132065	2870	2870	2870	2870	0
484	20230719	110200	36132065	2870	2870	2870	2870	0
485	20230719	110100	36132065	2870	2870	2870	2870	0
486	20230719	110000	36132065	2870	2870	2870	2870	0
487	20230719	105900	36132065	2870	2870	2870	2870	0
488	20230719	105800	36132065	2870	2870	2870	2870	0
489	20230719	105700	36132065	2870	2870	2870	2870	0
490	20230719	105600	36132065	2870	2870	2870	2870	0
491	20230719	105500	36132065	2870	2870	2870	2870	0
492	20230719	105400	36132065	2870	2870	2870	2870	0
493	20230719	105300	36132065	2870	2870	2870	2870	0
494	20230719	105200	36132065	2870	2870	2870	2870	0
495	20230719	105100	36132065	2870	2870	2870	2870	0
496	20230719	105000	36132065	2870	2870	2870	2870	0
497	20230719	104900	36132065	2870	2870	2870	2870	0
498	20230719	104800	36132065	2870	2870	2870	2870	1
499	20230719	104700	36129195	2865	2865	2865	2865	0
500	20230719	104600	36129195	2865	2865	2865	2865	200
501	20230719	104500	35556195	2865	2865	2865	2865	0
502	20230719	104400	35556195	2865	2865	2865	2865	0
503	20230719	104300	35556195	2865	2865	2865	2865	0
504	20230719	104200	35556195	2865	2865	2865	2865	0
505	20230719	104100	35556195	2865	2865	2865	2865	0
506	20230719	104000	35556195	2865	2865	2865	2865	0
507	20230719	103900	35556195	2865	2865	2865	2865	0
508	20230719	103800	35556195	2865	2865	2865	2865	0
509	20230719	103700	35556195	2865	2865	2865	2865	1
510	20230719	103600	35553330	2865	2865	2865	2865	0
511	20230719	103500	35553330	2865	2865	2865	2865	0
512	20230719	103400	35553330	2865	2865	2865	2865	0
513	20230719	103300	35553330	2865	2865	2865	2865	0
514	20230719	103200	35553330	2865	2870	2870	2865	7000
515	20230719	103100	15496335	2885	2885	2885	2885	0
516	20230719	103000	15496335	2885	2885	2885	2885	0
517	20230719	102900	15496335	2885	2885	2885	2885	0
518	20230719	102800	15496335	2885	2885	2885	2885	0
519	20230719	102700	15496335	2885	2885	2885	2885	1
520	20230719	102600	15493450	2870	2870	2870	2870	0
521	20230719	102500	15493450	2870	2870	2870	2870	1
522	20230719	102400	15490580	2885	2885	2885	2885	2
523	20230719	102300	15484810	2900	2900	2900	2900	0
524	20230719	102200	15484810	2900	2900	2900	2900	0
525	20230719	102100	15484810	2900	2900	2900	2900	0
526	20230719	102000	15484810	2900	2900	2900	2900	0
527	20230719	101900	15484810	2900	2900	2900	2900	1
528	20230719	101800	15481910	2900	2870	2900	2870	462
529	20230719	101700	14155940	2870	2870	2870	2870	0
530	20230719	101600	14155940	2870	2870	2870	2870	0
531	20230719	101500	14155940	2870	2870	2870	2870	0
532	20230719	101400	14155940	2870	2870	2870	2870	0
533	20230719	101300	14155940	2870	2870	2870	2870	0
534	20230719	101200	14155940	2870	2870	2870	2870	0
535	20230719	101100	14155940	2870	2870	2870	2870	0
536	20230719	101000	14155940	2870	2870	2870	2870	0
537	20230719	100900	14155940	2870	2870	2870	2870	0
538	20230719	100800	14155940	2870	2870	2870	2870	0
539	20230719	100700	14155940	2870	2870	2870	2870	0
540	20230719	100600	14155940	2870	2870	2870	2870	0
541	20230719	100500	14155940	2870	2870	2870	2870	70
542	20230719	100400	13955040	2910	2910	2910	2910	0
543	20230719	100300	13955040	2910	2910	2910	2910	0
544	20230719	100200	13955040	2910	2910	2910	2910	0
545	20230719	100100	13955040	2910	2910	2910	2910	0
546	20230719	100000	13955040	2910	2910	2910	2910	0
547	20230719	095900	13955040	2910	2910	2910	2910	0
548	20230719	095800	13955040	2910	2910	2910	2910	0
549	20230719	095700	13955040	2910	2910	2910	2910	0
550	20230719	095600	13955040	2910	2910	2910	2910	1
551	20230719	095500	13952130	2865	2875	2875	2865	1318
552	20230719	095400	10173830	2915	2915	2915	2915	0
553	20230719	095300	10173830	2915	2915	2915	2915	0
554	20230719	095200	10173830	2915	2915	2915	2915	0
555	20230719	095100	10173830	2915	2915	2915	2915	0
556	20230719	095000	10173830	2915	2915	2915	2915	1
557	20230719	094900	10170915	2910	2910	2910	2910	0
558	20230719	094800	10170915	2910	2910	2910	2910	1
559	20230719	094700	10168005	2910	2910	2910	2910	0
560	20230719	094600	10168005	2910	2885	2910	2885	764
561	20230719	094500	7952285	2890	2890	2890	2890	0
562	20230719	094400	7952285	2890	2890	2890	2890	0
563	20230719	094300	7952285	2890	2890	2890	2890	1
564	20230719	094200	7949395	2890	2890	2890	2890	0
565	20230719	094100	7949395	2890	2890	2890	2890	0
566	20230719	094000	7949395	2890	2890	2890	2890	0
567	20230719	093900	7949395	2890	2890	2890	2890	0
568	20230719	093800	7949395	2890	2870	2890	2870	39
569	20230719	093700	7837080	2860	2860	2860	2860	153
570	20230719	093600	7399500	2860	2860	2860	2860	1025
571	20230719	093500	4468000	2855	2850	2855	2850	1055
572	20230719	093400	1457560	2850	2850	2850	2850	0
573	20230719	093300	1457560	2850	2850	2850	2850	0
574	20230719	093200	1457560	2850	2850	2850	2850	0
575	20230719	093100	1457560	2850	2850	2850	2850	3
576	20230719	093000	1449010	2850	2850	2850	2850	0
577	20230719	092900	1449010	2850	2850	2850	2850	0
578	20230719	092800	1449010	2850	2850	2850	2850	1
579	20230719	092700	1446160	2845	2845	2845	2845	0
580	20230719	092600	1446160	2845	2845	2845	2845	0
581	20230719	092500	1446160	2845	2845	2845	2845	0
582	20230719	092400	1446160	2845	2845	2845	2845	0
583	20230719	092300	1446160	2845	2845	2845	2845	0
584	20230719	092200	1446160	2845	2845	2845	2845	0
585	20230719	092100	1446160	2845	2845	2845	2845	1
586	20230719	092000	1443315	2850	2850	2850	2850	2
587	20230719	091900	1437615	2845	2845	2845	2845	0
588	20230719	091800	1437615	2845	2845	2845	2845	0
589	20230719	091700	1437615	2845	2845	2845	2845	0
590	20230719	091600	1437615	2845	2845	2845	2845	0
591	20230719	091500	1437615	2845	2845	2845	2845	0
592	20230719	091400	1437615	2845	2845	2845	2845	0
593	20230719	091300	1437615	2845	2845	2845	2845	0
594	20230719	091200	1437615	2845	2845	2845	2845	0
595	20230719	091100	1437615	2845	2845	2845	2845	0
596	20230719	091000	1437615	2845	2845	2845	2845	0
597	20230719	090900	1437615	2845	2845	2845	2845	0
598	20230719	090800	1437615	2845	2845	2845	2845	2
599	20230719	090700	1431925	2845	2845	2845	2845	0
600	20230719	090600	1431925	2845	2845	2845	2845	5
601	20230719	090500	1417700	2845	2845	2845	2845	8
602	20230719	090400	1394940	2845	2845	2845	2845	408
603	20230719	090300	234180	2850	2850	2850	2850	33
604	20230719	090200	140130	2850	2850	2850	2850	0
605	20230719	090100	140130	2850	2850	2850	2850	0
606	20230719	090000	140130	2850	2860	2860	2850	9