KissMeData/012690/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	185500	141677005	2830	2830	2830	2830	513
3	20230714	185400	141677005	2830	2830	2830	2830	0
4	20230714	185300	141677005	2830	2830	2830	2830	0
5	20230714	185200	141677005	2830	2830	2830	2830	0
6	20230714	185100	141677005	2830	2830	2830	2830	0
7	20230714	185000	141677005	2830	2830	2830	2830	0
8	20230714	184900	141677005	2830	2830	2830	2830	0
9	20230714	184800	141677005	2830	2830	2830	2830	0
10	20230714	184700	141677005	2830	2830	2830	2830	0
11	20230714	184600	141677005	2830	2830	2830	2830	0
12	20230714	184500	141677005	2830	2830	2830	2830	0
13	20230714	184400	141677005	2830	2830	2830	2830	0
14	20230714	184300	141677005	2830	2830	2830	2830	0
15	20230714	184200	141677005	2830	2830	2830	2830	0
16	20230714	184100	141677005	2830	2830	2830	2830	0
17	20230714	184000	141677005	2830	2830	2830	2830	0
18	20230714	183900	141677005	2830	2830	2830	2830	0
19	20230714	183800	141677005	2830	2830	2830	2830	0
20	20230714	183700	141677005	2830	2830	2830	2830	0
21	20230714	183600	141677005	2830	2830	2830	2830	0
22	20230714	183500	141677005	2830	2830	2830	2830	0
23	20230714	183400	141677005	2830	2830	2830	2830	0
24	20230714	183300	141677005	2830	2830	2830	2830	0
25	20230714	183200	141677005	2830	2830	2830	2830	0
26	20230714	183100	141677005	2830	2830	2830	2830	0
27	20230714	183000	141677005	2830	2830	2830	2830	0
28	20230714	182900	141677005	2830	2830	2830	2830	0
29	20230714	182800	141677005	2830	2830	2830	2830	0
30	20230714	182700	141677005	2830	2830	2830	2830	0
31	20230714	182600	141677005	2830	2830	2830	2830	0
32	20230714	182500	141677005	2830	2830	2830	2830	513
33	20230714	182400	141677005	2830	2830	2830	2830	0
34	20230714	182300	141677005	2830	2830	2830	2830	0
35	20230714	182200	141677005	2830	2830	2830	2830	0
36	20230714	182100	141677005	2830	2830	2830	2830	0
37	20230714	182000	141677005	2830	2830	2830	2830	0
38	20230714	181900	141677005	2830	2830	2830	2830	0
39	20230714	181800	141677005	2830	2830	2830	2830	0
40	20230714	181700	141677005	2830	2830	2830	2830	0
41	20230714	181600	141677005	2830	2830	2830	2830	0
42	20230714	181500	141677005	2830	2830	2830	2830	0
43	20230714	181400	141677005	2830	2830	2830	2830	0
44	20230714	181300	141677005	2830	2830	2830	2830	0
45	20230714	181200	141677005	2830	2830	2830	2830	0
46	20230714	181100	141677005	2830	2830	2830	2830	0
47	20230714	181000	141677005	2830	2830	2830	2830	0
48	20230714	180900	141677005	2830	2830	2830	2830	0
49	20230714	180800	141677005	2830	2830	2830	2830	0
50	20230714	180700	141677005	2830	2830	2830	2830	0
51	20230714	180600	141677005	2830	2830	2830	2830	0
52	20230714	180500	141677005	2830	2830	2830	2830	0
53	20230714	180400	141677005	2830	2830	2830	2830	0
54	20230714	180300	141677005	2830	2830	2830	2830	0
55	20230714	180200	141677005	2830	2830	2830	2830	0
56	20230714	180100	141677005	2830	2830	2830	2830	0
57	20230714	180000	141677005	2830	2830	2830	2830	0
58	20230714	175900	141677005	2830	2830	2830	2830	0
59	20230714	175800	141677005	2830	2830	2830	2830	0
60	20230714	175700	141677005	2830	2830	2830	2830	0
61	20230714	175600	141677005	2830	2830	2830	2830	0
62	20230714	175500	141677005	2830	2830	2830	2830	513
63	20230714	175400	141677005	2830	2830	2830	2830	0
64	20230714	175300	141677005	2830	2830	2830	2830	0
65	20230714	175200	141677005	2830	2830	2830	2830	0
66	20230714	175100	141677005	2830	2830	2830	2830	0
67	20230714	175000	141677005	2830	2830	2830	2830	0
68	20230714	174900	141677005	2830	2830	2830	2830	0
69	20230714	174800	141677005	2830	2830	2830	2830	0
70	20230714	174700	141677005	2830	2830	2830	2830	0
71	20230714	174600	141677005	2830	2830	2830	2830	0
72	20230714	174500	141677005	2830	2830	2830	2830	0
73	20230714	174400	141677005	2830	2830	2830	2830	0
74	20230714	174300	141677005	2830	2830	2830	2830	0
75	20230714	174200	141677005	2830	2830	2830	2830	0
76	20230714	174100	141677005	2830	2830	2830	2830	0
77	20230714	174000	141677005	2830	2830	2830	2830	0
78	20230714	173900	141677005	2830	2830	2830	2830	0
79	20230714	173800	141677005	2830	2830	2830	2830	0
80	20230714	173700	141677005	2830	2830	2830	2830	0
81	20230714	173600	141677005	2830	2830	2830	2830	0
82	20230714	173500	141677005	2830	2830	2830	2830	0
83	20230714	173400	141677005	2830	2830	2830	2830	0
84	20230714	173300	141677005	2830	2830	2830	2830	0
85	20230714	173200	141677005	2830	2830	2830	2830	0
86	20230714	173100	141677005	2830	2830	2830	2830	0
87	20230714	173000	141677005	2830	2830	2830	2830	0
88	20230714	172900	141677005	2830	2830	2830	2830	0
89	20230714	172800	141677005	2830	2830	2830	2830	0
90	20230714	172700	141677005	2830	2830	2830	2830	0
91	20230714	172600	141677005	2830	2830	2830	2830	0
92	20230714	172500	141677005	2830	2830	2830	2830	513
93	20230714	172400	141677005	2830	2830	2830	2830	0
94	20230714	172300	141677005	2830	2830	2830	2830	0
95	20230714	172200	141677005	2830	2830	2830	2830	0
96	20230714	172100	141677005	2830	2830	2830	2830	0
97	20230714	172000	141677005	2830	2830	2830	2830	0
98	20230714	171900	141677005	2830	2830	2830	2830	0
99	20230714	171800	141677005	2830	2830	2830	2830	0
100	20230714	171700	141677005	2830	2830	2830	2830	0
101	20230714	171600	141677005	2830	2830	2830	2830	0
102	20230714	171500	141677005	2830	2830	2830	2830	0
103	20230714	171400	141677005	2830	2830	2830	2830	0
104	20230714	171300	141677005	2830	2830	2830	2830	0
105	20230714	171200	141677005	2830	2830	2830	2830	0
106	20230714	171100	141677005	2830	2830	2830	2830	0
107	20230714	171000	141677005	2830	2830	2830	2830	0
108	20230714	170900	141677005	2830	2830	2830	2830	0
109	20230714	170800	141677005	2830	2830	2830	2830	0
110	20230714	170700	141677005	2830	2830	2830	2830	0
111	20230714	170600	141677005	2830	2830	2830	2830	0
112	20230714	170500	141677005	2830	2830	2830	2830	0
113	20230714	170400	141677005	2830	2830	2830	2830	0
114	20230714	170300	141677005	2830	2830	2830	2830	0
115	20230714	170200	141677005	2830	2830	2830	2830	0
116	20230714	170100	141677005	2830	2830	2830	2830	0
117	20230714	170000	141677005	2830	2830	2830	2830	0
118	20230714	165900	141677005	2830	2830	2830	2830	0
119	20230714	165800	141677005	2830	2830	2830	2830	0
120	20230714	165700	141677005	2830	2830	2830	2830	0
121	20230714	165600	141677005	2830	2830	2830	2830	0
122	20230714	165500	141677005	2830	2830	2830	2830	513
123	20230714	165400	141677005	2830	2830	2830	2830	0
124	20230714	165300	141677005	2830	2830	2830	2830	0
125	20230714	165200	141677005	2830	2830	2830	2830	0
126	20230714	165100	141677005	2830	2830	2830	2830	0
127	20230714	165000	141677005	2830	2830	2830	2830	0
128	20230714	164900	141677005	2830	2830	2830	2830	0
129	20230714	164800	141677005	2830	2830	2830	2830	0
130	20230714	164700	141677005	2830	2830	2830	2830	0
131	20230714	164600	141677005	2830	2830	2830	2830	0
132	20230714	164500	141677005	2830	2830	2830	2830	0
133	20230714	164400	141677005	2830	2830	2830	2830	0
134	20230714	164300	141677005	2830	2830	2830	2830	0
135	20230714	164200	141677005	2830	2830	2830	2830	0
136	20230714	164100	141677005	2830	2830	2830	2830	0
137	20230714	164000	141677005	2830	2830	2830	2830	0
138	20230714	163900	141677005	2830	2830	2830	2830	0
139	20230714	163800	141677005	2830	2830	2830	2830	0
140	20230714	163700	141677005	2830	2830	2830	2830	0
141	20230714	163600	141677005	2830	2830	2830	2830	0
142	20230714	163500	141677005	2830	2830	2830	2830	0
143	20230714	163400	141677005	2830	2830	2830	2830	0
144	20230714	163300	141677005	2830	2830	2830	2830	0
145	20230714	163200	141677005	2830	2830	2830	2830	0
146	20230714	163100	141677005	2830	2830	2830	2830	0
147	20230714	163000	141677005	2830	2830	2830	2830	0
148	20230714	162900	141677005	2830	2830	2830	2830	0
149	20230714	162800	141677005	2830	2830	2830	2830	0
150	20230714	162700	141677005	2830	2830	2830	2830	0
151	20230714	162600	141677005	2830	2830	2830	2830	0
152	20230714	162500	141677005	2830	2830	2830	2830	513
153	20230714	162400	141677005	2830	2830	2830	2830	0
154	20230714	162300	141677005	2830	2830	2830	2830	0
155	20230714	162200	141677005	2830	2830	2830	2830	0
156	20230714	162100	141677005	2830	2830	2830	2830	0
157	20230714	162000	141677005	2830	2830	2830	2830	0
158	20230714	161900	141677005	2830	2830	2830	2830	0
159	20230714	161800	141677005	2830	2830	2830	2830	0
160	20230714	161700	141677005	2830	2830	2830	2830	0
161	20230714	161600	141677005	2830	2830	2830	2830	0
162	20230714	161500	141677005	2830	2830	2830	2830	0
163	20230714	161400	141677005	2830	2830	2830	2830	0
164	20230714	161300	141677005	2830	2830	2830	2830	0
165	20230714	161200	141677005	2830	2830	2830	2830	0
166	20230714	161100	141677005	2830	2830	2830	2830	0
167	20230714	161000	141677005	2830	2830	2830	2830	0
168	20230714	160900	141677005	2830	2830	2830	2830	0
169	20230714	160800	141677005	2830	2830	2830	2830	0
170	20230714	160700	141677005	2830	2830	2830	2830	0
171	20230714	160600	141677005	2830	2830	2830	2830	0
172	20230714	160500	141677005	2830	2830	2830	2830	0
173	20230714	160400	141677005	2830	2830	2830	2830	0
174	20230714	160300	141677005	2830	2830	2830	2830	0
175	20230714	160200	141677005	2830	2830	2830	2830	0
176	20230714	160100	141677005	2830	2830	2830	2830	0
177	20230714	160000	141677005	2830	2830	2830	2830	0
178	20230714	155900	141677005	2830	2830	2830	2830	0
179	20230714	155800	141677005	2830	2830	2830	2830	0
180	20230714	155700	141677005	2830	2830	2830	2830	0
181	20230714	155600	141677005	2830	2830	2830	2830	0
182	20230714	155500	141677005	2830	2830	2830	2830	513
183	20230714	155400	141677005	2830	2830	2830	2830	0
184	20230714	155300	141677005	2830	2830	2830	2830	0
185	20230714	155200	141677005	2830	2830	2830	2830	0
186	20230714	155100	141677005	2830	2830	2830	2830	0
187	20230714	155000	141677005	2830	2830	2830	2830	0
188	20230714	154900	141677005	2830	2830	2830	2830	0
189	20230714	154800	141677005	2830	2830	2830	2830	0
190	20230714	154700	141677005	2830	2830	2830	2830	0
191	20230714	154600	141677005	2830	2830	2830	2830	0
192	20230714	154500	141677005	2830	2830	2830	2830	0
193	20230714	154400	141677005	2830	2830	2830	2830	0
194	20230714	154300	141677005	2830	2830	2830	2830	0
195	20230714	154200	141677005	2830	2830	2830	2830	0
196	20230714	154100	141677005	2830	2830	2830	2830	0
197	20230714	154000	141677005	2830	2830	2830	2830	0
198	20230714	153900	141677005	2830	2830	2830	2830	0
199	20230714	153800	141677005	2830	2830	2830	2830	0
200	20230714	153700	141677005	2830	2830	2830	2830	0
201	20230714	153600	141677005	2830	2830	2830	2830	0
202	20230714	153500	141677005	2830	2830	2830	2830	0
203	20230714	153400	141677005	2830	2830	2830	2830	0
204	20230714	153300	141677005	2830	2830	2830	2830	0
205	20230714	153200	141677005	2830	2830	2830	2830	0
206	20230714	153100	141677005	2830	2830	2830	2830	0
207	20230714	153000	141677005	2830	2830	2830	2830	513
208	20230714	152900	140225215	2820	2820	2820	2820	0
209	20230714	152800	140225215	2820	2820	2820	2820	0
210	20230714	152700	140225215	2820	2820	2820	2820	0
211	20230714	152600	140225215	2820	2820	2820	2820	0
212	20230714	152500	140225215	2820	2820	2820	2820	0
213	20230714	152400	140225215	2820	2820	2820	2820	0
214	20230714	152300	140225215	2820	2820	2820	2820	0
215	20230714	152200	140225215	2820	2820	2820	2820	0
216	20230714	152100	140225215	2820	2820	2820	2820	0
217	20230714	152000	140225215	2820	2820	2820	2820	0
218	20230714	151900	140225215	2820	2820	2820	2820	0
219	20230714	151800	140225215	2820	2820	2820	2820	0
220	20230714	151700	140225215	2820	2820	2820	2820	0
221	20230714	151600	140225215	2820	2820	2820	2820	0
222	20230714	151500	140225215	2820	2820	2820	2820	0
223	20230714	151400	140225215	2820	2820	2820	2820	0
224	20230714	151300	140225215	2820	2820	2820	2820	0
225	20230714	151200	140225215	2820	2820	2820	2820	0
226	20230714	151100	140225215	2820	2820	2820	2820	0
227	20230714	151000	140225215	2820	2820	2820	2820	0
228	20230714	150900	140225215	2820	2820	2820	2820	0
229	20230714	150800	140225215	2820	2815	2820	2815	76
230	20230714	150700	140011270	2820	2820	2820	2820	1
231	20230714	150600	140008450	2820	2820	2820	2820	0
232	20230714	150500	140008450	2820	2820	2820	2820	0
233	20230714	150400	140008450	2820	2825	2825	2820	26
234	20230714	150300	139935125	2820	2825	2825	2820	111
235	20230714	150200	139622050	2825	2825	2825	2825	0
236	20230714	150100	139622050	2825	2825	2825	2825	1
237	20230714	150000	139619225	2820	2820	2820	2820	11
238	20230714	145900	139588205	2825	2825	2825	2825	0
239	20230714	145800	139588205	2825	2825	2825	2825	0
240	20230714	145700	139588205	2825	2825	2825	2825	0
241	20230714	145600	139588205	2825	2825	2825	2825	0
242	20230714	145500	139588205	2825	2825	2825	2825	0
243	20230714	145400	139588205	2825	2825	2825	2825	1
244	20230714	145300	139585380	2820	2820	2820	2820	18
245	20230714	145200	139534620	2825	2825	2825	2825	0
246	20230714	145100	139534620	2825	2825	2825	2825	0
247	20230714	145000	139534620	2825	2825	2825	2825	0
248	20230714	144900	139534620	2825	2825	2825	2825	0
249	20230714	144800	139534620	2825	2825	2825	2825	0
250	20230714	144700	139534620	2825	2825	2825	2825	0
251	20230714	144600	139534620	2825	2825	2825	2825	0
252	20230714	144500	139534620	2825	2825	2825	2825	0
253	20230714	144400	139534620	2825	2825	2825	2825	0
254	20230714	144300	139534620	2825	2825	2825	2825	0
255	20230714	144200	139534620	2825	2825	2825	2825	1
256	20230714	144100	139531795	2825	2825	2825	2825	0
257	20230714	144000	139531795	2825	2820	2825	2820	101
258	20230714	143900	139246970	2825	2825	2825	2825	0
259	20230714	143800	139246970	2825	2825	2825	2825	0
260	20230714	143700	139246970	2825	2825	2825	2825	0
261	20230714	143600	139246970	2825	2825	2825	2825	0
262	20230714	143500	139246970	2825	2825	2825	2825	0
263	20230714	143400	139246970	2825	2825	2825	2825	0
264	20230714	143300	139246970	2825	2825	2825	2825	0
265	20230714	143200	139246970	2825	2825	2825	2825	0
266	20230714	143100	139246970	2825	2825	2825	2825	0
267	20230714	143000	139246970	2825	2825	2825	2825	1
268	20230714	142900	139244145	2815	2820	2820	2815	468
269	20230714	142800	137926710	2830	2830	2830	2830	0
270	20230714	142700	137926710	2830	2830	2830	2830	0
271	20230714	142600	137926710	2830	2830	2830	2830	0
272	20230714	142500	137926710	2830	2830	2830	2830	0
273	20230714	142400	137926710	2830	2830	2830	2830	0
274	20230714	142300	137926710	2830	2830	2830	2830	0
275	20230714	142200	137926710	2830	2830	2830	2830	0
276	20230714	142100	137926710	2830	2830	2830	2830	0
277	20230714	142000	137926710	2830	2830	2830	2830	0
278	20230714	141900	137926710	2830	2830	2830	2830	1
279	20230714	141800	137923880	2825	2825	2825	2825	10
280	20230714	141700	137895630	2830	2830	2830	2830	0
281	20230714	141600	137895630	2830	2830	2830	2830	0
282	20230714	141500	137895630	2830	2830	2830	2830	0
283	20230714	141400	137895630	2830	2830	2830	2830	0
284	20230714	141300	137895630	2830	2830	2830	2830	0
285	20230714	141200	137895630	2830	2830	2830	2830	0
286	20230714	141100	137895630	2830	2830	2830	2830	0
287	20230714	141000	137895630	2830	2830	2830	2830	15
288	20230714	140900	137853180	2815	2820	2820	2815	1490
289	20230714	140800	133655570	2830	2830	2830	2830	7
290	20230714	140700	133635760	2830	2830	2830	2830	0
291	20230714	140600	133635760	2830	2830	2830	2830	2
292	20230714	140500	133630100	2820	2820	2820	2820	0
293	20230714	140400	133630100	2820	2825	2825	2820	122
294	20230714	140300	133286045	2830	2830	2830	2830	0
295	20230714	140200	133286045	2830	2830	2830	2830	1
296	20230714	140100	133283215	2830	2830	2830	2830	0
297	20230714	140000	133283215	2830	2830	2830	2830	0
298	20230714	135900	133283215	2830	2830	2830	2830	0
299	20230714	135800	133283215	2830	2830	2830	2830	0
300	20230714	135700	133283215	2830	2830	2830	2830	2
301	20230714	135600	133277555	2830	2830	2830	2830	0
302	20230714	135500	133277555	2830	2830	2830	2830	0
303	20230714	135400	133277555	2830	2830	2830	2830	0
304	20230714	135300	133277555	2830	2830	2830	2830	0
305	20230714	135200	133277555	2830	2830	2830	2830	0
306	20230714	135100	133277555	2830	2830	2830	2830	0
307	20230714	135000	133277555	2830	2830	2830	2830	0
308	20230714	134900	133277555	2830	2830	2830	2830	0
309	20230714	134800	133277555	2830	2830	2830	2830	0
310	20230714	134700	133277555	2830	2830	2830	2830	1
311	20230714	134600	133274725	2815	2815	2815	2815	0
312	20230714	134500	133274725	2815	2820	2820	2815	1024
313	20230714	134400	130389750	2830	2830	2830	2830	0
314	20230714	134300	130389750	2830	2830	2830	2830	0
315	20230714	134200	130389750	2830	2830	2830	2830	0
316	20230714	134100	130389750	2830	2830	2830	2830	0
317	20230714	134000	130389750	2830	2830	2830	2830	0
318	20230714	133900	130389750	2830	2830	2830	2830	0
319	20230714	133800	130389750	2830	2830	2830	2830	1
320	20230714	133700	130386920	2820	2820	2820	2820	0
321	20230714	133600	130386920	2820	2820	2820	2820	0
322	20230714	133500	130386920	2820	2820	2820	2820	1
323	20230714	133400	130384100	2830	2830	2830	2830	14
324	20230714	133300	130344480	2820	2820	2820	2820	0
325	20230714	133200	130344480	2820	2820	2820	2820	0
326	20230714	133100	130344480	2820	2820	2820	2820	1500
327	20230714	133000	126114480	2825	2825	2825	2825	30
328	20230714	132900	126029730	2830	2830	2830	2830	0
329	20230714	132800	126029730	2830	2830	2830	2830	0
330	20230714	132700	126029730	2830	2825	2830	2825	602
331	20230714	132600	124329070	2830	2830	2830	2830	0
332	20230714	132500	124329070	2830	2830	2830	2830	0
333	20230714	132400	124329070	2830	2830	2830	2830	0
334	20230714	132300	124329070	2830	2830	2830	2830	0
335	20230714	132200	124329070	2830	2830	2830	2830	0
336	20230714	132100	124329070	2830	2830	2830	2830	0
337	20230714	132000	124329070	2830	2830	2830	2830	0
338	20230714	131900	124329070	2830	2830	2830	2830	0
339	20230714	131800	124329070	2830	2830	2830	2830	0
340	20230714	131700	124329070	2830	2830	2830	2830	0
341	20230714	131600	124329070	2830	2830	2830	2830	0
342	20230714	131500	124329070	2830	2830	2830	2830	0
343	20230714	131400	124329070	2830	2830	2830	2830	0
344	20230714	131300	124329070	2830	2825	2830	2825	3282
345	20230714	131200	115041990	2820	2820	2820	2820	0
346	20230714	131100	115041990	2820	2820	2820	2820	19
347	20230714	131000	114988410	2825	2825	2825	2825	0
348	20230714	130900	114988410	2825	2825	2825	2825	0
349	20230714	130800	114988410	2825	2825	2825	2825	2
350	20230714	130700	114982760	2825	2825	2825	2825	201
351	20230714	130600	114414935	2825	2825	2825	2825	101
352	20230714	130500	114129610	2825	2825	2825	2825	0
353	20230714	130400	114129610	2825	2825	2825	2825	0
354	20230714	130300	114129610	2825	2825	2825	2825	200
355	20230714	130200	113564610	2830	2830	2830	2830	0
356	20230714	130100	113564610	2830	2830	2830	2830	0
357	20230714	130000	113564610	2830	2830	2830	2830	10
358	20230714	125900	113536310	2830	2830	2830	2830	0
359	20230714	125800	113536310	2830	2830	2830	2830	0
360	20230714	125700	113536310	2830	2830	2830	2830	0
361	20230714	125600	113536310	2830	2830	2830	2830	0
362	20230714	125500	113536310	2830	2830	2830	2830	0
363	20230714	125400	113536310	2830	2830	2830	2830	400
364	20230714	125300	112404310	2830	2830	2830	2830	0
365	20230714	125200	112404310	2830	2830	2830	2830	1
366	20230714	125100	112401480	2825	2825	2825	2825	0
367	20230714	125000	112401480	2825	2825	2825	2825	130
368	20230714	124900	112034230	2830	2830	2830	2830	0
369	20230714	124800	112034230	2830	2830	2830	2830	0
370	20230714	124700	112034230	2830	2830	2830	2830	0
371	20230714	124600	112034230	2830	2830	2830	2830	1
372	20230714	124500	112031400	2830	2830	2830	2830	0
373	20230714	124400	112031400	2830	2830	2830	2830	0
374	20230714	124300	112031400	2830	2830	2830	2830	2
375	20230714	124200	112025740	2830	2830	2830	2830	0
376	20230714	124100	112025740	2830	2830	2830	2830	0
377	20230714	124000	112025740	2830	2830	2830	2830	0
378	20230714	123900	112025740	2830	2830	2830	2830	0
379	20230714	123800	112025740	2830	2830	2830	2830	0
380	20230714	123700	112025740	2830	2830	2830	2830	0
381	20230714	123600	112025740	2830	2830	2830	2830	0
382	20230714	123500	112025740	2830	2830	2830	2830	0
383	20230714	123400	112025740	2830	2830	2830	2830	1
384	20230714	123300	112022910	2825	2825	2825	2825	110
385	20230714	123200	111712160	2825	2825	2825	2825	0
386	20230714	123100	111712160	2825	2825	2825	2825	0
387	20230714	123000	111712160	2825	2825	2825	2825	452
388	20230714	122900	110435260	2825	2825	2825	2825	48
389	20230714	122800	110299660	2830	2830	2830	2830	0
390	20230714	122700	110299660	2830	2830	2830	2830	0
391	20230714	122600	110299660	2830	2830	2830	2830	0
392	20230714	122500	110299660	2830	2830	2830	2830	0
393	20230714	122400	110299660	2830	2830	2830	2830	0
394	20230714	122300	110299660	2830	2830	2830	2830	0
395	20230714	122200	110299660	2830	2830	2830	2830	1
396	20230714	122100	110296830	2820	2820	2820	2820	0
397	20230714	122000	110296830	2820	2820	2820	2820	100
398	20230714	121900	110014830	2825	2825	2825	2825	0
399	20230714	121800	110014830	2825	2825	2825	2825	10
400	20230714	121700	109986580	2820	2820	2820	2820	2
401	20230714	121600	109980940	2820	2820	2820	2820	0
402	20230714	121500	109980940	2820	2820	2820	2820	0
403	20230714	121400	109980940	2820	2820	2820	2820	709
404	20230714	121300	107981560	2820	2820	2820	2820	0
405	20230714	121200	107981560	2820	2820	2820	2820	0
406	20230714	121100	107981560	2820	2820	2820	2820	0
407	20230714	121000	107981560	2820	2820	2820	2820	0
408	20230714	120900	107981560	2820	2820	2820	2820	1
409	20230714	120800	107978740	2830	2830	2830	2830	1
410	20230714	120700	107975910	2825	2825	2825	2825	1
411	20230714	120600	107973085	2830	2830	2830	2830	1
412	20230714	120500	107970255	2830	2825	2830	2825	66
413	20230714	120400	107783800	2825	2820	2825	2820	1397
414	20230714	120300	103838195	2820	2820	2820	2820	0
415	20230714	120200	103838195	2820	2820	2820	2820	0
416	20230714	120100	103838195	2820	2820	2820	2820	158
417	20230714	120000	103392635	2815	2815	2815	2815	24
418	20230714	115900	103325075	2815	2815	2815	2815	0
419	20230714	115800	103325075	2815	2815	2815	2815	0
420	20230714	115700	103325075	2815	2815	2815	2815	0
421	20230714	115600	103325075	2815	2815	2815	2815	0
422	20230714	115500	103325075	2815	2815	2815	2815	0
423	20230714	115400	103325075	2815	2815	2815	2815	0
424	20230714	115300	103325075	2815	2815	2815	2815	126
425	20230714	115200	102970385	2820	2820	2820	2820	54
426	20230714	115100	102818105	2820	2820	2820	2820	0
427	20230714	115000	102818105	2820	2820	2820	2820	111
428	20230714	114900	102505085	2815	2815	2815	2815	14
429	20230714	114800	102465675	2820	2820	2820	2820	0
430	20230714	114700	102465675	2820	2820	2820	2820	0
431	20230714	114600	102465675	2820	2820	2820	2820	100
432	20230714	114500	102183675	2820	2820	2820	2820	0
433	20230714	114400	102183675	2820	2820	2820	2820	0
434	20230714	114300	102183675	2820	2820	2820	2820	0
435	20230714	114200	102183675	2820	2820	2820	2820	0
436	20230714	114100	102183675	2820	2820	2820	2820	0
437	20230714	114000	102183675	2820	2820	2820	2820	0
438	20230714	113900	102183675	2820	2820	2820	2820	0
439	20230714	113800	102183675	2820	2820	2820	2820	0
440	20230714	113700	102183675	2820	2820	2820	2820	0
441	20230714	113600	102183675	2820	2820	2820	2820	0
442	20230714	113500	102183675	2820	2820	2820	2820	0
443	20230714	113400	102183675	2820	2820	2820	2820	0
444	20230714	113300	102183675	2820	2820	2820	2820	0
445	20230714	113200	102183675	2820	2820	2820	2820	0
446	20230714	113100	102183675	2820	2820	2820	2820	0
447	20230714	113000	102183675	2820	2820	2820	2820	0
448	20230714	112900	102183675	2820	2820	2820	2820	0
449	20230714	112800	102183675	2820	2820	2820	2820	0
450	20230714	112700	102183675	2820	2820	2820	2820	11
451	20230714	112600	102152655	2820	2820	2820	2820	1
452	20230714	112500	102149835	2810	2810	2810	2810	0
453	20230714	112400	102149835	2810	2810	2810	2810	0
454	20230714	112300	102149835	2810	2815	2815	2810	1000
455	20230714	112200	99339200	2820	2820	2820	2820	0
456	20230714	112100	99339200	2820	2820	2820	2820	0
457	20230714	112000	99339200	2820	2820	2820	2820	0
458	20230714	111900	99339200	2820	2820	2820	2820	0
459	20230714	111800	99339200	2820	2820	2825	2820	303
460	20230714	111700	98484735	2830	2830	2830	2830	0
461	20230714	111600	98484735	2830	2830	2830	2830	0
462	20230714	111500	98484735	2830	2830	2830	2830	0
463	20230714	111400	98484735	2830	2815	2830	2815	5
464	20230714	111300	98470615	2815	2810	2815	2810	2505
465	20230714	111200	91431550	2810	2825	2825	2810	3226
466	20230714	111100	82366475	2810	2810	2810	2810	1
467	20230714	111000	82363665	2815	2825	2825	2815	3003
468	20230714	110900	73910190	2820	2820	2820	2820	2
469	20230714	110800	73904550	2825	2825	2825	2825	0
470	20230714	110700	73904550	2825	2825	2825	2825	1
471	20230714	110600	73901725	2820	2820	2820	2820	1
472	20230714	110500	73898905	2825	2825	2825	2825	1
473	20230714	110400	73896080	2825	2825	2825	2825	0
474	20230714	110300	73896080	2825	2825	2825	2825	0
475	20230714	110200	73896080	2825	2825	2825	2815	591
476	20230714	110100	72232395	2815	2815	2815	2815	0
477	20230714	110000	72232395	2815	2815	2815	2815	1
478	20230714	105900	72229580	2810	2815	2820	2810	205
479	20230714	105800	71653480	2810	2815	2815	2810	2999
480	20230714	105700	63216900	2825	2825	2825	2825	0
481	20230714	105600	63216900	2825	2825	2825	2825	0
482	20230714	105500	63216900	2825	2825	2825	2825	1
483	20230714	105400	63214075	2815	2815	2815	2815	0
484	20230714	105300	63214075	2815	2815	2815	2815	0
485	20230714	105200	63214075	2815	2825	2825	2815	101
486	20230714	105100	62929750	2815	2815	2815	2815	30
487	20230714	105000	62845300	2830	2830	2830	2830	0
488	20230714	104900	62845300	2830	2830	2830	2830	0
489	20230714	104800	62845300	2830	2830	2830	2830	0
490	20230714	104700	62845300	2830	2830	2830	2830	0
491	20230714	104600	62845300	2830	2830	2830	2830	0
492	20230714	104500	62845300	2830	2830	2830	2830	0
493	20230714	104400	62845300	2830	2830	2830	2830	0
494	20230714	104300	62845300	2830	2830	2830	2830	0
495	20230714	104200	62845300	2830	2825	2830	2815	821
496	20230714	104100	60528240	2825	2825	2825	2825	0
497	20230714	104000	60528240	2825	2825	2825	2825	0
498	20230714	103900	60528240	2825	2820	2825	2820	68
499	20230714	103800	60336470	2820	2820	2820	2820	1
500	20230714	103700	60333650	2815	2815	2815	2815	0
501	20230714	103600	60333650	2815	2815	2815	2815	0
502	20230714	103500	60333650	2815	2815	2815	2815	1
503	20230714	103400	60330835	2825	2825	2825	2825	0
504	20230714	103300	60330835	2825	2825	2825	2825	0
505	20230714	103200	60330835	2825	2825	2825	2825	0
506	20230714	103100	60330835	2825	2825	2825	2825	1
507	20230714	103000	60328010	2820	2820	2820	2820	2
508	20230714	102900	60322370	2820	2820	2820	2820	1
509	20230714	102800	60319550	2820	2820	2820	2820	1000
510	20230714	102700	57499550	2825	2825	2825	2825	1000
511	20230714	102600	54674550	2825	2825	2825	2825	1
512	20230714	102500	54671725	2825	2825	2825	2825	0
513	20230714	102400	54671725	2825	2825	2825	2825	29
514	20230714	102300	54589800	2825	2825	2825	2825	0
515	20230714	102200	54589800	2825	2825	2825	2825	0
516	20230714	102100	54589800	2825	2825	2825	2825	1
517	20230714	102000	54586975	2825	2825	2825	2825	6
518	20230714	101900	54570025	2825	2825	2825	2825	1
519	20230714	101800	54567200	2815	2815	2815	2815	0
520	20230714	101700	54567200	2815	2815	2815	2815	0
521	20230714	101600	54567200	2815	2815	2815	2815	0
522	20230714	101500	54567200	2815	2815	2815	2815	700
523	20230714	101400	52596700	2815	2815	2815	2815	0
524	20230714	101300	52596700	2815	2815	2815	2815	0
525	20230714	101200	52596700	2815	2815	2820	2815	17
526	20230714	101100	52548840	2820	2820	2820	2820	10
527	20230714	101000	52520640	2820	2820	2820	2820	7
528	20230714	100900	52500900	2820	2820	2820	2820	0
529	20230714	100800	52500900	2820	2820	2820	2820	3
530	20230714	100700	52492440	2815	2815	2815	2815	0
531	20230714	100600	52492440	2815	2815	2815	2815	1
532	20230714	100500	52489625	2815	2815	2815	2815	1028
533	20230714	100400	49595805	2815	2815	2815	2815	0
534	20230714	100300	49595805	2815	2815	2815	2815	669
535	20230714	100200	47712570	2815	2815	2815	2815	1
536	20230714	100100	47709755	2830	2830	2830	2830	0
537	20230714	100000	47709755	2830	2830	2830	2830	0
538	20230714	095900	47709755	2830	2830	2830	2830	0
539	20230714	095800	47709755	2830	2830	2830	2830	0
540	20230714	095700	47709755	2830	2830	2830	2830	37
541	20230714	095600	47605045	2830	2830	2830	2830	0
542	20230714	095500	47605045	2830	2830	2830	2830	0
543	20230714	095400	47605045	2830	2830	2830	2830	458
544	20230714	095300	46308905	2830	2830	2830	2830	0
545	20230714	095200	46308905	2830	2830	2830	2830	0
546	20230714	095100	46308905	2830	2830	2830	2830	1
547	20230714	095000	46306075	2830	2830	2830	2830	0
548	20230714	094900	46306075	2830	2830	2830	2830	2
549	20230714	094800	46300415	2835	2835	2835	2835	1
550	20230714	094700	46297580	2815	2815	2815	2815	1161
551	20230714	094600	43029365	2815	2815	2815	2815	0
552	20230714	094500	43029365	2815	2815	2815	2815	0
553	20230714	094400	43029365	2815	2820	2820	2815	3091
554	20230714	094300	34328020	2820	2820	2820	2820	250
555	20230714	094200	33623020	2820	2820	2820	2820	0
556	20230714	094100	33623020	2820	2820	2820	2820	0
557	20230714	094000	33623020	2820	2820	2820	2820	42
558	20230714	093900	33504580	2825	2825	2825	2825	4
559	20230714	093800	33493280	2825	2830	2830	2825	10
560	20230714	093700	33465020	2835	2835	2835	2835	0
561	20230714	093600	33465020	2835	2835	2835	2835	0
562	20230714	093500	33465020	2835	2835	2835	2835	0
563	20230714	093400	33465020	2835	2835	2835	2835	200
564	20230714	093300	32898020	2835	2830	2835	2825	6
565	20230714	093200	32881040	2835	2835	2835	2835	0
566	20230714	093100	32881040	2835	2825	2835	2820	32
567	20230714	093000	32790725	2835	2835	2835	2830	13
568	20230714	092900	32753895	2825	2825	2835	2825	41
569	20230714	092800	32638060	2820	2820	2820	2820	0
570	20230714	092700	32638060	2820	2820	2820	2820	0
571	20230714	092600	32638060	2820	2820	2820	2820	1060
572	20230714	092500	29648860	2820	2820	2820	2820	550
573	20230714	092400	28097860	2820	2820	2820	2820	0
574	20230714	092300	28097860	2820	2820	2820	2820	50
575	20230714	092200	27956860	2820	2820	2820	2820	0
576	20230714	092100	27956860	2820	2820	2820	2820	1590
577	20230714	092000	23473060	2820	2820	2820	2820	1116
578	20230714	091900	20325940	2820	2820	2820	2820	0
579	20230714	091800	20325940	2820	2825	2825	2820	120
580	20230714	091700	19987410	2825	2825	2825	2825	3001
581	20230714	091600	11509585	2840	2840	2840	2840	1
582	20230714	091500	11506745	2825	2835	2835	2825	3
583	20230714	091400	11498255	2840	2840	2840	2840	1
584	20230714	091300	11495415	2825	2825	2825	2825	500
585	20230714	091200	10082915	2845	2845	2845	2845	1
586	20230714	091100	10080070	2825	2825	2825	2825	0
587	20230714	091000	10080070	2825	2825	2825	2825	2
588	20230714	090900	10074420	2845	2840	2845	2825	707
589	20230714	090800	8066565	2840	2840	2840	2835	2112
590	20230714	090700	2068490	2840	2840	2840	2840	0
591	20230714	090600	2068490	2840	2840	2840	2840	0
592	20230714	090500	2068490	2840	2840	2840	2840	0
593	20230714	090400	2068490	2840	2820	2840	2820	48
594	20230714	090300	1932940	2835	2840	2840	2835	22
595	20230714	090200	1870470	2840	2830	2840	2830	63
596	20230714	090100	1692000	2820	2820	2820	2820	0
597	20230714	090000	1692000	2820	2820	2820	2820	600