KissMeData/014100/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	185300	45845940	2865	2865	2865	2865	282
3	20230721	185200	45845940	2865	2865	2865	2865	0
4	20230721	185100	45845940	2865	2865	2865	2865	0
5	20230721	185000	45845940	2865	2865	2865	2865	0
6	20230721	184900	45845940	2865	2865	2865	2865	0
7	20230721	184800	45845940	2865	2865	2865	2865	0
8	20230721	184700	45845940	2865	2865	2865	2865	0
9	20230721	184600	45845940	2865	2865	2865	2865	0
10	20230721	184500	45845940	2865	2865	2865	2865	0
11	20230721	184400	45845940	2865	2865	2865	2865	0
12	20230721	184300	45845940	2865	2865	2865	2865	0
13	20230721	184200	45845940	2865	2865	2865	2865	0
14	20230721	184100	45845940	2865	2865	2865	2865	0
15	20230721	184000	45845940	2865	2865	2865	2865	0
16	20230721	183900	45845940	2865	2865	2865	2865	0
17	20230721	183800	45845940	2865	2865	2865	2865	0
18	20230721	183700	45845940	2865	2865	2865	2865	0
19	20230721	183600	45845940	2865	2865	2865	2865	0
20	20230721	183500	45845940	2865	2865	2865	2865	0
21	20230721	183400	45845940	2865	2865	2865	2865	0
22	20230721	183300	45845940	2865	2865	2865	2865	0
23	20230721	183200	45845940	2865	2865	2865	2865	0
24	20230721	183100	45845940	2865	2865	2865	2865	0
25	20230721	183000	45845940	2865	2865	2865	2865	0
26	20230721	182900	45845940	2865	2865	2865	2865	0
27	20230721	182800	45845940	2865	2865	2865	2865	0
28	20230721	182700	45845940	2865	2865	2865	2865	0
29	20230721	182600	45845940	2865	2865	2865	2865	0
30	20230721	182500	45845940	2865	2865	2865	2865	0
31	20230721	182400	45845940	2865	2865	2865	2865	0
32	20230721	182300	45845940	2865	2865	2865	2865	282
33	20230721	182200	45845940	2865	2865	2865	2865	0
34	20230721	182100	45845940	2865	2865	2865	2865	0
35	20230721	182000	45845940	2865	2865	2865	2865	0
36	20230721	181900	45845940	2865	2865	2865	2865	0
37	20230721	181800	45845940	2865	2865	2865	2865	0
38	20230721	181700	45845940	2865	2865	2865	2865	0
39	20230721	181600	45845940	2865	2865	2865	2865	0
40	20230721	181500	45845940	2865	2865	2865	2865	0
41	20230721	181400	45845940	2865	2865	2865	2865	0
42	20230721	181300	45845940	2865	2865	2865	2865	0
43	20230721	181200	45845940	2865	2865	2865	2865	0
44	20230721	181100	45845940	2865	2865	2865	2865	0
45	20230721	181000	45845940	2865	2865	2865	2865	0
46	20230721	180900	45845940	2865	2865	2865	2865	0
47	20230721	180800	45845940	2865	2865	2865	2865	0
48	20230721	180700	45845940	2865	2865	2865	2865	0
49	20230721	180600	45845940	2865	2865	2865	2865	0
50	20230721	180500	45845940	2865	2865	2865	2865	0
51	20230721	180400	45845940	2865	2865	2865	2865	0
52	20230721	180300	45845940	2865	2865	2865	2865	0
53	20230721	180200	45845940	2865	2865	2865	2865	0
54	20230721	180100	45845940	2865	2865	2865	2865	0
55	20230721	180000	45845940	2865	2865	2865	2865	0
56	20230721	175900	45845940	2865	2865	2865	2865	0
57	20230721	175800	45845940	2865	2865	2865	2865	0
58	20230721	175700	45845940	2865	2865	2865	2865	0
59	20230721	175600	45845940	2865	2865	2865	2865	0
60	20230721	175500	45845940	2865	2865	2865	2865	0
61	20230721	175400	45845940	2865	2865	2865	2865	0
62	20230721	175300	45845940	2865	2865	2865	2865	282
63	20230721	175200	45845940	2865	2865	2865	2865	0
64	20230721	175100	45845940	2865	2865	2865	2865	0
65	20230721	175000	45845940	2865	2865	2865	2865	0
66	20230721	174900	45845940	2865	2865	2865	2865	0
67	20230721	174800	45845940	2865	2865	2865	2865	0
68	20230721	174700	45845940	2865	2865	2865	2865	0
69	20230721	174600	45845940	2865	2865	2865	2865	0
70	20230721	174500	45845940	2865	2865	2865	2865	0
71	20230721	174400	45845940	2865	2865	2865	2865	0
72	20230721	174300	45845940	2865	2865	2865	2865	0
73	20230721	174200	45845940	2865	2865	2865	2865	0
74	20230721	174100	45845940	2865	2865	2865	2865	0
75	20230721	174000	45845940	2865	2865	2865	2865	0
76	20230721	173900	45845940	2865	2865	2865	2865	0
77	20230721	173800	45845940	2865	2865	2865	2865	0
78	20230721	173700	45845940	2865	2865	2865	2865	0
79	20230721	173600	45845940	2865	2865	2865	2865	0
80	20230721	173500	45845940	2865	2865	2865	2865	0
81	20230721	173400	45845940	2865	2865	2865	2865	0
82	20230721	173300	45845940	2865	2865	2865	2865	0
83	20230721	173200	45845940	2865	2865	2865	2865	0
84	20230721	173100	45845940	2865	2865	2865	2865	0
85	20230721	173000	45845940	2865	2865	2865	2865	0
86	20230721	172900	45845940	2865	2865	2865	2865	0
87	20230721	172800	45845940	2865	2865	2865	2865	0
88	20230721	172700	45845940	2865	2865	2865	2865	0
89	20230721	172600	45845940	2865	2865	2865	2865	0
90	20230721	172500	45845940	2865	2865	2865	2865	0
91	20230721	172400	45845940	2865	2865	2865	2865	0
92	20230721	172300	45845940	2865	2865	2865	2865	282
93	20230721	172200	45845940	2865	2865	2865	2865	0
94	20230721	172100	45845940	2865	2865	2865	2865	0
95	20230721	172000	45845940	2865	2865	2865	2865	0
96	20230721	171900	45845940	2865	2865	2865	2865	0
97	20230721	171800	45845940	2865	2865	2865	2865	0
98	20230721	171700	45845940	2865	2865	2865	2865	0
99	20230721	171600	45845940	2865	2865	2865	2865	0
100	20230721	171500	45845940	2865	2865	2865	2865	0
101	20230721	171400	45845940	2865	2865	2865	2865	0
102	20230721	171300	45845940	2865	2865	2865	2865	0
103	20230721	171200	45845940	2865	2865	2865	2865	0
104	20230721	171100	45845940	2865	2865	2865	2865	0
105	20230721	171000	45845940	2865	2865	2865	2865	0
106	20230721	170900	45845940	2865	2865	2865	2865	0
107	20230721	170800	45845940	2865	2865	2865	2865	0
108	20230721	170700	45845940	2865	2865	2865	2865	0
109	20230721	170600	45845940	2865	2865	2865	2865	0
110	20230721	170500	45845940	2865	2865	2865	2865	0
111	20230721	170400	45845940	2865	2865	2865	2865	0
112	20230721	170300	45845940	2865	2865	2865	2865	0
113	20230721	170200	45845940	2865	2865	2865	2865	0
114	20230721	170100	45845940	2865	2865	2865	2865	0
115	20230721	170000	45845940	2865	2865	2865	2865	0
116	20230721	165900	45845940	2865	2865	2865	2865	0
117	20230721	165800	45845940	2865	2865	2865	2865	0
118	20230721	165700	45845940	2865	2865	2865	2865	0
119	20230721	165600	45845940	2865	2865	2865	2865	0
120	20230721	165500	45845940	2865	2865	2865	2865	0
121	20230721	165400	45845940	2865	2865	2865	2865	0
122	20230721	165300	45845940	2865	2865	2865	2865	282
123	20230721	165200	45845940	2865	2865	2865	2865	0
124	20230721	165100	45845940	2865	2865	2865	2865	0
125	20230721	165000	45845940	2865	2865	2865	2865	0
126	20230721	164900	45845940	2865	2865	2865	2865	0
127	20230721	164800	45845940	2865	2865	2865	2865	0
128	20230721	164700	45845940	2865	2865	2865	2865	0
129	20230721	164600	45845940	2865	2865	2865	2865	0
130	20230721	164500	45845940	2865	2865	2865	2865	0
131	20230721	164400	45845940	2865	2865	2865	2865	0
132	20230721	164300	45845940	2865	2865	2865	2865	0
133	20230721	164200	45845940	2865	2865	2865	2865	0
134	20230721	164100	45845940	2865	2865	2865	2865	0
135	20230721	164000	45845940	2865	2865	2865	2865	0
136	20230721	163900	45845940	2865	2865	2865	2865	0
137	20230721	163800	45845940	2865	2865	2865	2865	0
138	20230721	163700	45845940	2865	2865	2865	2865	0
139	20230721	163600	45845940	2865	2865	2865	2865	0
140	20230721	163500	45845940	2865	2865	2865	2865	0
141	20230721	163400	45845940	2865	2865	2865	2865	0
142	20230721	163300	45845940	2865	2865	2865	2865	0
143	20230721	163200	45845940	2865	2865	2865	2865	0
144	20230721	163100	45845940	2865	2865	2865	2865	0
145	20230721	163000	45845940	2865	2865	2865	2865	0
146	20230721	162900	45845940	2865	2865	2865	2865	0
147	20230721	162800	45845940	2865	2865	2865	2865	0
148	20230721	162700	45845940	2865	2865	2865	2865	0
149	20230721	162600	45845940	2865	2865	2865	2865	0
150	20230721	162500	45845940	2865	2865	2865	2865	0
151	20230721	162400	45845940	2865	2865	2865	2865	0
152	20230721	162300	45845940	2865	2865	2865	2865	282
153	20230721	162200	45845940	2865	2865	2865	2865	0
154	20230721	162100	45845940	2865	2865	2865	2865	0
155	20230721	162000	45845940	2865	2865	2865	2865	0
156	20230721	161900	45845940	2865	2865	2865	2865	0
157	20230721	161800	45845940	2865	2865	2865	2865	0
158	20230721	161700	45845940	2865	2865	2865	2865	0
159	20230721	161600	45845940	2865	2865	2865	2865	0
160	20230721	161500	45845940	2865	2865	2865	2865	0
161	20230721	161400	45845940	2865	2865	2865	2865	0
162	20230721	161300	45845940	2865	2865	2865	2865	0
163	20230721	161200	45845940	2865	2865	2865	2865	0
164	20230721	161100	45845940	2865	2865	2865	2865	0
165	20230721	161000	45845940	2865	2865	2865	2865	0
166	20230721	160900	45845940	2865	2865	2865	2865	0
167	20230721	160800	45845940	2865	2865	2865	2865	0
168	20230721	160700	45845940	2865	2865	2865	2865	0
169	20230721	160600	45845940	2865	2865	2865	2865	0
170	20230721	160500	45845940	2865	2865	2865	2865	0
171	20230721	160400	45845940	2865	2865	2865	2865	0
172	20230721	160300	45845940	2865	2865	2865	2865	0
173	20230721	160200	45845940	2865	2865	2865	2865	0
174	20230721	160100	45845940	2865	2865	2865	2865	0
175	20230721	160000	45845940	2865	2865	2865	2865	0
176	20230721	155900	45845940	2865	2865	2865	2865	0
177	20230721	155800	45845940	2865	2865	2865	2865	0
178	20230721	155700	45845940	2865	2865	2865	2865	0
179	20230721	155600	45845940	2865	2865	2865	2865	0
180	20230721	155500	45845940	2865	2865	2865	2865	0
181	20230721	155400	45845940	2865	2865	2865	2865	0
182	20230721	155300	45845940	2865	2865	2865	2865	282
183	20230721	155200	45845940	2865	2865	2865	2865	0
184	20230721	155100	45845940	2865	2865	2865	2865	0
185	20230721	155000	45845940	2865	2865	2865	2865	0
186	20230721	154900	45845940	2865	2865	2865	2865	0
187	20230721	154800	45845940	2865	2865	2865	2865	0
188	20230721	154700	45845940	2865	2865	2865	2865	0
189	20230721	154600	45845940	2865	2865	2865	2865	0
190	20230721	154500	45845940	2865	2865	2865	2865	0
191	20230721	154400	45845940	2865	2865	2865	2865	0
192	20230721	154300	45845940	2865	2865	2865	2865	0
193	20230721	154200	45845940	2865	2865	2865	2865	0
194	20230721	154100	45845940	2865	2865	2865	2865	0
195	20230721	154000	45845940	2865	2865	2865	2865	0
196	20230721	153900	45845940	2865	2865	2865	2865	0
197	20230721	153800	45845940	2865	2865	2865	2865	0
198	20230721	153700	45845940	2865	2865	2865	2865	0
199	20230721	153600	45845940	2865	2865	2865	2865	0
200	20230721	153500	45845940	2865	2865	2865	2865	0
201	20230721	153400	45845940	2865	2865	2865	2865	0
202	20230721	153300	45845940	2865	2865	2865	2865	0
203	20230721	153200	45845940	2865	2865	2865	2865	0
204	20230721	153100	45845940	2865	2865	2865	2865	0
205	20230721	153000	45845940	2865	2865	2865	2865	282
206	20230721	152900	45038010	2865	2865	2865	2865	0
207	20230721	152800	45038010	2865	2865	2865	2865	0
208	20230721	152700	45038010	2865	2865	2865	2865	0
209	20230721	152600	45038010	2865	2865	2865	2865	0
210	20230721	152500	45038010	2865	2865	2865	2865	0
211	20230721	152400	45038010	2865	2865	2865	2865	0
212	20230721	152300	45038010	2865	2865	2865	2865	0
213	20230721	152200	45038010	2865	2865	2865	2865	0
214	20230721	152100	45038010	2865	2865	2865	2865	0
215	20230721	152000	45038010	2865	2865	2865	2865	0
216	20230721	151900	45038010	2865	2880	2880	2865	279
217	20230721	151800	44238160	2890	2890	2890	2890	0
218	20230721	151700	44238160	2890	2890	2890	2890	0
219	20230721	151600	44238160	2890	2890	2890	2890	0
220	20230721	151500	44238160	2890	2890	2890	2890	0
221	20230721	151400	44238160	2890	2890	2890	2890	0
222	20230721	151300	44238160	2890	2890	2890	2890	0
223	20230721	151200	44238160	2890	2890	2890	2890	0
224	20230721	151100	44238160	2890	2890	2890	2890	0
225	20230721	151000	44238160	2890	2890	2890	2890	0
226	20230721	150900	44238160	2890	2890	2890	2890	0
227	20230721	150800	44238160	2890	2890	2890	2890	1
228	20230721	150700	44235270	2890	2890	2890	2890	0
229	20230721	150600	44235270	2890	2890	2890	2890	1
230	20230721	150500	44232380	2865	2865	2865	2865	0
231	20230721	150400	44232380	2865	2865	2865	2865	0
232	20230721	150300	44232380	2865	2865	2865	2865	0
233	20230721	150200	44232380	2865	2870	2870	2865	635
234	20230721	150100	42411855	2865	2865	2865	2865	56
235	20230721	150000	42251415	2865	2865	2865	2865	9
236	20230721	145900	42225630	2855	2855	2855	2855	0
237	20230721	145800	42225630	2855	2855	2855	2855	0
238	20230721	145700	42225630	2855	2855	2855	2855	0
239	20230721	145600	42225630	2855	2865	2865	2855	357
240	20230721	145500	41203865	2870	2875	2875	2870	405
241	20230721	145400	40040995	2875	2875	2875	2875	0
242	20230721	145300	40040995	2875	2875	2875	2875	304
243	20230721	145200	39166995	2880	2880	2880	2880	0
244	20230721	145100	39166995	2880	2880	2880	2880	352
245	20230721	145000	38153235	2890	2890	2890	2890	0
246	20230721	144900	38153235	2890	2890	2890	2890	0
247	20230721	144800	38153235	2890	2890	2890	2890	0
248	20230721	144700	38153235	2890	2890	2890	2890	0
249	20230721	144600	38153235	2890	2890	2890	2890	1
250	20230721	144500	38150345	2885	2885	2885	2885	0
251	20230721	144400	38150345	2885	2885	2885	2885	0
252	20230721	144300	38150345	2885	2885	2885	2885	0
253	20230721	144200	38150345	2885	2885	2885	2885	0
254	20230721	144100	38150345	2885	2885	2885	2885	0
255	20230721	144000	38150345	2885	2885	2885	2885	0
256	20230721	143900	38150345	2885	2885	2885	2885	0
257	20230721	143800	38150345	2885	2885	2885	2885	0
258	20230721	143700	38150345	2885	2885	2885	2885	0
259	20230721	143600	38150345	2885	2885	2885	2885	0
260	20230721	143500	38150345	2885	2885	2885	2885	138
261	20230721	143400	37752215	2895	2895	2895	2895	0
262	20230721	143300	37752215	2895	2895	2895	2895	0
263	20230721	143200	37752215	2895	2895	2895	2895	0
264	20230721	143100	37752215	2895	2895	2895	2895	0
265	20230721	143000	37752215	2895	2895	2895	2895	0
266	20230721	142900	37752215	2895	2895	2895	2895	0
267	20230721	142800	37752215	2895	2895	2895	2895	0
268	20230721	142700	37752215	2895	2895	2895	2895	0
269	20230721	142600	37752215	2895	2895	2895	2895	0
270	20230721	142500	37752215	2895	2895	2895	2895	0
271	20230721	142400	37752215	2895	2895	2895	2895	0
272	20230721	142300	37752215	2895	2895	2895	2895	0
273	20230721	142200	37752215	2895	2895	2895	2895	0
274	20230721	142100	37752215	2895	2895	2895	2895	0
275	20230721	142000	37752215	2895	2895	2895	2895	0
276	20230721	141900	37752215	2895	2895	2895	2895	0
277	20230721	141800	37752215	2895	2895	2895	2895	0
278	20230721	141700	37752215	2895	2895	2895	2895	0
279	20230721	141600	37752215	2895	2895	2895	2895	0
280	20230721	141500	37752215	2895	2895	2895	2895	0
281	20230721	141400	37752215	2895	2895	2895	2895	0
282	20230721	141300	37752215	2895	2895	2895	2895	0
283	20230721	141200	37752215	2895	2895	2895	2895	0
284	20230721	141100	37752215	2895	2895	2895	2895	0
285	20230721	141000	37752215	2895	2895	2895	2895	0
286	20230721	140900	37752215	2895	2895	2895	2895	0
287	20230721	140800	37752215	2895	2895	2895	2895	0
288	20230721	140700	37752215	2895	2895	2895	2895	0
289	20230721	140600	37752215	2895	2895	2895	2895	0
290	20230721	140500	37752215	2895	2895	2895	2895	0
291	20230721	140400	37752215	2895	2895	2895	2895	0
292	20230721	140300	37752215	2895	2895	2895	2895	10
293	20230721	140200	37723265	2885	2885	2885	2885	0
294	20230721	140100	37723265	2885	2885	2885	2885	0
295	20230721	140000	37723265	2885	2885	2885	2885	0
296	20230721	135900	37723265	2885	2890	2890	2885	116
297	20230721	135800	37388550	2910	2910	2910	2910	0
298	20230721	135700	37388550	2910	2910	2910	2910	0
299	20230721	135600	37388550	2910	2910	2910	2910	0
300	20230721	135500	37388550	2910	2910	2910	2910	0
301	20230721	135400	37388550	2910	2910	2910	2910	0
302	20230721	135300	37388550	2910	2910	2910	2910	0
303	20230721	135200	37388550	2910	2910	2910	2910	0
304	20230721	135100	37388550	2910	2910	2910	2910	0
305	20230721	135000	37388550	2910	2910	2910	2910	0
306	20230721	134900	37388550	2910	2910	2910	2910	0
307	20230721	134800	37388550	2910	2910	2910	2910	0
308	20230721	134700	37388550	2910	2910	2910	2910	0
309	20230721	134600	37388550	2910	2910	2910	2910	0
310	20230721	134500	37388550	2910	2910	2910	2910	0
311	20230721	134400	37388550	2910	2910	2910	2910	0
312	20230721	134300	37388550	2910	2910	2910	2910	0
313	20230721	134200	37388550	2910	2910	2910	2910	0
314	20230721	134100	37388550	2910	2910	2910	2910	0
315	20230721	134000	37388550	2910	2910	2910	2910	100
316	20230721	133900	37097550	2910	2910	2910	2910	0
317	20230721	133800	37097550	2910	2910	2910	2910	900
318	20230721	133700	34478550	2910	2910	2910	2910	0
319	20230721	133600	34478550	2910	2910	2910	2910	0
320	20230721	133500	34478550	2910	2910	2910	2910	0
321	20230721	133400	34478550	2910	2910	2910	2910	0
322	20230721	133300	34478550	2910	2910	2910	2910	0
323	20230721	133200	34478550	2910	2910	2910	2910	0
324	20230721	133100	34478550	2910	2910	2910	2910	0
325	20230721	133000	34478550	2910	2910	2910	2910	0
326	20230721	132900	34478550	2910	2910	2910	2910	0
327	20230721	132800	34478550	2910	2910	2910	2910	0
328	20230721	132700	34478550	2910	2910	2910	2910	0
329	20230721	132600	34478550	2910	2910	2910	2910	0
330	20230721	132500	34478550	2910	2910	2910	2910	0
331	20230721	132400	34478550	2910	2910	2910	2910	0
332	20230721	132300	34478550	2910	2910	2910	2910	0
333	20230721	132200	34478550	2910	2910	2910	2910	125
334	20230721	132100	34114800	2885	2885	2885	2885	0
335	20230721	132000	34114800	2885	2885	2885	2885	0
336	20230721	131900	34114800	2885	2885	2885	2885	0
337	20230721	131800	34114800	2885	2885	2885	2885	0
338	20230721	131700	34114800	2885	2885	2885	2885	0
339	20230721	131600	34114800	2885	2885	2885	2885	0
340	20230721	131500	34114800	2885	2885	2885	2885	0
341	20230721	131400	34114800	2885	2885	2885	2885	0
342	20230721	131300	34114800	2885	2885	2885	2885	0
343	20230721	131200	34114800	2885	2885	2885	2885	0
344	20230721	131100	34114800	2885	2885	2885	2885	2
345	20230721	131000	34109030	2890	2890	2890	2890	1
346	20230721	130900	34106140	2910	2910	2910	2910	0
347	20230721	130800	34106140	2910	2910	2910	2910	0
348	20230721	130700	34106140	2910	2910	2910	2910	0
349	20230721	130600	34106140	2910	2910	2910	2910	0
350	20230721	130500	34106140	2910	2910	2910	2910	0
351	20230721	130400	34106140	2910	2910	2910	2910	0
352	20230721	130300	34106140	2910	2910	2910	2910	0
353	20230721	130200	34106140	2910	2910	2910	2910	0
354	20230721	130100	34106140	2910	2910	2910	2910	0
355	20230721	130000	34106140	2910	2910	2910	2910	0
356	20230721	125900	34106140	2910	2910	2910	2910	0
357	20230721	125800	34106140	2910	2910	2910	2910	0
358	20230721	125700	34106140	2910	2910	2910	2910	0
359	20230721	125600	34106140	2910	2910	2910	2910	0
360	20230721	125500	34106140	2910	2910	2910	2910	0
361	20230721	125400	34106140	2910	2910	2910	2910	0
362	20230721	125300	34106140	2910	2910	2910	2910	0
363	20230721	125200	34106140	2910	2910	2910	2910	0
364	20230721	125100	34106140	2910	2910	2910	2910	0
365	20230721	125000	34106140	2910	2910	2910	2910	0
366	20230721	124900	34106140	2910	2910	2910	2910	0
367	20230721	124800	34106140	2910	2910	2910	2910	0
368	20230721	124700	34106140	2910	2910	2910	2910	0
369	20230721	124600	34106140	2910	2910	2910	2910	0
370	20230721	124500	34106140	2910	2910	2910	2910	0
371	20230721	124400	34106140	2910	2910	2910	2910	0
372	20230721	124300	34106140	2910	2910	2910	2910	0
373	20230721	124200	34106140	2910	2910	2910	2910	1
374	20230721	124100	34103230	2915	2915	2915	2915	0
375	20230721	124000	34103230	2915	2915	2915	2915	0
376	20230721	123900	34103230	2915	2915	2915	2915	0
377	20230721	123800	34103230	2915	2915	2915	2915	0
378	20230721	123700	34103230	2915	2915	2915	2915	0
379	20230721	123600	34103230	2915	2915	2915	2915	0
380	20230721	123500	34103230	2915	2915	2915	2915	1
381	20230721	123400	34100315	2885	2885	2885	2885	0
382	20230721	123300	34100315	2885	2885	2885	2885	0
383	20230721	123200	34100315	2885	2885	2885	2885	130
384	20230721	123100	33725265	2920	2920	2920	2920	0
385	20230721	123000	33725265	2920	2920	2920	2920	0
386	20230721	122900	33725265	2920	2920	2920	2920	1
387	20230721	122800	33722345	2920	2920	2920	2920	0
388	20230721	122700	33722345	2920	2920	2920	2920	0
389	20230721	122600	33722345	2920	2920	2920	2920	0
390	20230721	122500	33722345	2920	2920	2920	2920	0
391	20230721	122400	33722345	2920	2920	2920	2920	0
392	20230721	122300	33722345	2920	2920	2920	2920	0
393	20230721	122200	33722345	2920	2920	2920	2920	0
394	20230721	122100	33722345	2920	2920	2920	2920	0
395	20230721	122000	33722345	2920	2920	2920	2920	0
396	20230721	121900	33722345	2920	2920	2920	2920	0
397	20230721	121800	33722345	2920	2920	2920	2920	0
398	20230721	121700	33722345	2920	2920	2920	2920	0
399	20230721	121600	33722345	2920	2920	2920	2920	0
400	20230721	121500	33722345	2920	2920	2920	2920	0
401	20230721	121400	33722345	2920	2920	2920	2920	0
402	20230721	121300	33722345	2920	2920	2920	2920	0
403	20230721	121200	33722345	2920	2920	2920	2920	0
404	20230721	121100	33722345	2920	2920	2920	2920	0
405	20230721	121000	33722345	2920	2920	2920	2920	0
406	20230721	120900	33722345	2920	2920	2920	2920	0
407	20230721	120800	33722345	2920	2920	2920	2920	0
408	20230721	120700	33722345	2920	2920	2920	2920	4
409	20230721	120600	33710665	2890	2890	2890	2890	171
410	20230721	120500	33216475	2895	2895	2895	2895	0
411	20230721	120400	33216475	2895	2900	2900	2895	439
412	20230721	120300	31944425	2905	2915	2915	2905	1000
413	20230721	120200	29037315	2915	2940	2940	2915	552
414	20230721	120100	27416755	2940	2940	2940	2940	0
415	20230721	120000	27416755	2940	2940	2940	2940	0
416	20230721	115900	27416755	2940	2940	2940	2940	0
417	20230721	115800	27416755	2940	2940	2940	2940	0
418	20230721	115700	27416755	2940	2940	2940	2940	0
419	20230721	115600	27416755	2940	2940	2940	2940	0
420	20230721	115500	27416755	2940	2940	2940	2940	3
421	20230721	115400	27407935	2925	2925	2925	2925	1
422	20230721	115300	27405010	2925	2925	2925	2925	0
423	20230721	115200	27405010	2925	2925	2925	2925	0
424	20230721	115100	27405010	2925	2925	2925	2925	0
425	20230721	115000	27405010	2925	2925	2925	2925	0
426	20230721	114900	27405010	2925	2925	2925	2925	0
427	20230721	114800	27405010	2925	2925	2925	2925	0
428	20230721	114700	27405010	2925	2925	2925	2925	0
429	20230721	114600	27405010	2925	2905	2925	2905	195
430	20230721	114500	26835555	2905	2905	2905	2905	0
431	20230721	114400	26835555	2905	2905	2905	2905	0
432	20230721	114300	26835555	2905	2905	2905	2905	0
433	20230721	114200	26835555	2905	2905	2905	2905	0
434	20230721	114100	26835555	2905	2905	2905	2905	0
435	20230721	114000	26835555	2905	2905	2905	2905	0
436	20230721	113900	26835555	2905	2905	2905	2905	0
437	20230721	113800	26835555	2905	2905	2905	2905	0
438	20230721	113700	26835555	2905	2905	2905	2905	0
439	20230721	113600	26835555	2905	2905	2905	2905	0
440	20230721	113500	26835555	2905	2905	2905	2905	0
441	20230721	113400	26835555	2905	2905	2905	2905	0
442	20230721	113300	26835555	2905	2905	2905	2905	0
443	20230721	113200	26835555	2905	2905	2905	2905	0
444	20230721	113100	26835555	2905	2905	2905	2905	0
445	20230721	113000	26835555	2905	2905	2905	2905	0
446	20230721	112900	26835555	2905	2905	2905	2905	0
447	20230721	112800	26835555	2905	2905	2905	2905	0
448	20230721	112700	26835555	2905	2905	2905	2905	0
449	20230721	112600	26835555	2905	2905	2905	2905	0
450	20230721	112500	26835555	2905	2905	2905	2905	0
451	20230721	112400	26835555	2905	2905	2905	2905	0
452	20230721	112300	26835555	2905	2905	2905	2905	0
453	20230721	112200	26835555	2905	2905	2905	2905	0
454	20230721	112100	26835555	2905	2905	2905	2905	0
455	20230721	112000	26835555	2905	2905	2905	2905	0
456	20230721	111900	26835555	2905	2905	2905	2905	0
457	20230721	111800	26835555	2905	2905	2905	2905	0
458	20230721	111700	26835555	2905	2915	2915	2905	264
459	20230721	111600	26067455	2915	2915	2915	2915	0
460	20230721	111500	26067455	2915	2915	2915	2915	0
461	20230721	111400	26067455	2915	2915	2915	2915	0
462	20230721	111300	26067455	2915	2915	2915	2915	0
463	20230721	111200	26067455	2915	2915	2915	2915	0
464	20230721	111100	26067455	2915	2915	2915	2915	0
465	20230721	111000	26067455	2915	2915	2915	2915	0
466	20230721	110900	26067455	2915	2915	2915	2915	0
467	20230721	110800	26067455	2915	2915	2915	2915	0
468	20230721	110700	26067455	2915	2915	2915	2915	0
469	20230721	110600	26067455	2915	2915	2915	2915	0
470	20230721	110500	26067455	2915	2940	2940	2915	1000
471	20230721	110400	23146930	2965	2965	2965	2965	0
472	20230721	110300	23146930	2965	2965	2965	2965	0
473	20230721	110200	23146930	2965	2965	2965	2965	0
474	20230721	110100	23146930	2965	2965	2965	2965	3
475	20230721	110000	23138035	2970	2970	2970	2970	0
476	20230721	105900	23138035	2970	2970	2970	2970	0
477	20230721	105800	23138035	2970	2970	2970	2970	100
478	20230721	105700	22841035	2980	2980	2980	2980	0
479	20230721	105600	22841035	2980	2980	2980	2980	0
480	20230721	105500	22841035	2980	2980	2980	2980	0
481	20230721	105400	22841035	2980	2980	2980	2980	0
482	20230721	105300	22841035	2980	2980	2980	2980	0
483	20230721	105200	22841035	2980	2980	2980	2980	0
484	20230721	105100	22841035	2980	2980	2980	2980	0
485	20230721	105000	22841035	2980	2980	2980	2980	0
486	20230721	104900	22841035	2980	2980	2980	2980	0
487	20230721	104800	22841035	2980	2980	2980	2980	0
488	20230721	104700	22841035	2980	2980	2980	2980	0
489	20230721	104600	22841035	2980	2980	2980	2980	0
490	20230721	104500	22841035	2980	2980	2980	2980	0
491	20230721	104400	22841035	2980	2980	2980	2980	0
492	20230721	104300	22841035	2980	2980	2980	2980	0
493	20230721	104200	22841035	2980	2980	2980	2980	0
494	20230721	104100	22841035	2980	2980	2980	2980	0
495	20230721	104000	22841035	2980	2980	2980	2980	0
496	20230721	103900	22841035	2980	2980	2980	2980	5
497	20230721	103800	22826135	2980	2980	2980	2980	0
498	20230721	103700	22826135	2980	2980	2980	2980	0
499	20230721	103600	22826135	2980	2980	2980	2980	0
500	20230721	103500	22826135	2980	2980	2980	2980	0
501	20230721	103400	22826135	2980	2980	2980	2980	0
502	20230721	103300	22826135	2980	2980	2980	2980	0
503	20230721	103200	22826135	2980	2980	2980	2980	0
504	20230721	103100	22826135	2980	2980	2980	2980	0
505	20230721	103000	22826135	2980	2980	2980	2980	0
506	20230721	102900	22826135	2980	2980	2980	2980	0
507	20230721	102800	22826135	2980	2980	2980	2980	0
508	20230721	102700	22826135	2980	2980	2980	2980	0
509	20230721	102600	22826135	2980	2980	2980	2980	0
510	20230721	102500	22826135	2980	2920	2980	2920	5001
511	20230721	102400	8203155	2920	2920	2920	2920	0
512	20230721	102300	8203155	2920	2920	2920	2920	0
513	20230721	102200	8203155	2920	2920	2920	2920	0
514	20230721	102100	8203155	2920	2920	2920	2920	0
515	20230721	102000	8203155	2920	2920	2920	2920	0
516	20230721	101900	8203155	2920	2920	2920	2920	0
517	20230721	101800	8203155	2920	2920	2920	2920	0
518	20230721	101700	8203155	2920	2920	2920	2920	0
519	20230721	101600	8203155	2920	2920	2920	2920	2
520	20230721	101500	8197315	2920	2920	2920	2920	0
521	20230721	101400	8197315	2920	2920	2920	2920	50
522	20230721	101300	8051315	2920	2920	2920	2920	0
523	20230721	101200	8051315	2920	2920	2920	2920	0
524	20230721	101100	8051315	2920	2920	2920	2920	0
525	20230721	101000	8051315	2920	2920	2920	2920	0
526	20230721	100900	8051315	2920	2920	2920	2920	0
527	20230721	100800	8051315	2920	2920	2920	2920	0
528	20230721	100700	8051315	2920	2920	2920	2920	0
529	20230721	100600	8051315	2920	2920	2920	2920	2
530	20230721	100500	8045475	2920	2920	2920	2920	0
531	20230721	100400	8045475	2920	2920	2920	2920	0
532	20230721	100300	8045475	2920	2920	2920	2920	0
533	20230721	100200	8045475	2920	2920	2920	2920	0
534	20230721	100100	8045475	2920	2920	2920	2920	105
535	20230721	100000	7738875	2920	2920	2920	2920	10
536	20230721	095900	7709675	2920	2920	2920	2920	0
537	20230721	095800	7709675	2920	2920	2920	2920	0
538	20230721	095700	7709675	2920	2920	2920	2920	0
539	20230721	095600	7709675	2920	2920	2920	2920	0
540	20230721	095500	7709675	2920	2920	2920	2920	5
541	20230721	095400	7695075	2920	2920	2920	2920	0
542	20230721	095300	7695075	2920	2920	2920	2920	0
543	20230721	095200	7695075	2920	2920	2920	2920	0
544	20230721	095100	7695075	2920	2920	2920	2920	0
545	20230721	095000	7695075	2920	2920	2920	2920	0
546	20230721	094900	7695075	2920	2920	2920	2920	0
547	20230721	094800	7695075	2920	2920	2920	2920	0
548	20230721	094700	7695075	2920	2920	2920	2920	0
549	20230721	094600	7695075	2920	2920	2920	2920	0
550	20230721	094500	7695075	2920	2920	2920	2920	0
551	20230721	094400	7695075	2920	2920	2920	2920	0
552	20230721	094300	7695075	2920	2920	2920	2920	0
553	20230721	094200	7695075	2920	2920	2920	2920	0
554	20230721	094100	7695075	2920	2920	2920	2920	0
555	20230721	094000	7695075	2920	2920	2920	2920	0
556	20230721	093900	7695075	2920	2920	2920	2920	0
557	20230721	093800	7695075	2920	2920	2920	2920	0
558	20230721	093700	7695075	2920	2950	2950	2920	761
559	20230721	093600	5469785	2925	2925	2925	2925	0
560	20230721	093500	5469785	2925	2925	2925	2925	0
561	20230721	093400	5469785	2925	2925	2925	2925	0
562	20230721	093300	5469785	2925	2925	2925	2925	0
563	20230721	093200	5469785	2925	2925	2925	2925	0
564	20230721	093100	5469785	2925	2925	2925	2925	1051
565	20230721	093000	2395610	2925	2925	2925	2925	0
566	20230721	092900	2395610	2925	2925	2925	2925	0
567	20230721	092800	2395610	2925	2925	2925	2925	1
568	20230721	092700	2392685	2925	2930	2930	2925	30
569	20230721	092600	2304840	2930	2930	2930	2930	0
570	20230721	092500	2304840	2930	2930	2930	2930	100
571	20230721	092400	2011840	2940	2940	2940	2940	299
572	20230721	092300	1132780	2955	2955	2955	2955	0
573	20230721	092200	1132780	2955	2955	2955	2955	0
574	20230721	092100	1132780	2955	2955	2955	2955	0
575	20230721	092000	1132780	2955	2955	2955	2955	0
576	20230721	091900	1132780	2955	2955	2955	2955	0
577	20230721	091800	1132780	2955	2955	2955	2955	0
578	20230721	091700	1132780	2955	2955	2955	2955	0
579	20230721	091600	1132780	2955	2955	2955	2955	0
580	20230721	091500	1132780	2955	2955	2955	2955	0
581	20230721	091400	1132780	2955	2955	2955	2955	217
582	20230721	091300	491545	2980	2980	2980	2980	0
583	20230721	091200	491545	2980	2980	2980	2980	0
584	20230721	091100	491545	2980	2980	2980	2980	0
585	20230721	091000	491545	2980	2975	2980	2975	38
586	20230721	090900	378440	2980	2980	2980	2980	0
587	20230721	090800	378440	2980	2980	2980	2980	0
588	20230721	090700	378440	2980	2980	2980	2980	0
589	20230721	090600	378440	2980	2980	2980	2980	0
590	20230721	090500	378440	2980	2980	2980	2980	0
591	20230721	090400	378440	2980	2980	2980	2980	0
592	20230721	090300	378440	2980	2980	2980	2980	0
593	20230721	090200	378440	2980	2980	2980	2980	0
594	20230721	090100	378440	2980	2980	2980	2980	0
595	20230721	090000	378440	2980	2955	2980	2955	128