KissMeData/014100/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	185600	28217765	2925	2925	2925	2925	205
3	20230712	185500	28217765	2925	2925	2925	2925	0
4	20230712	185400	28217765	2925	2925	2925	2925	0
5	20230712	185300	28217765	2925	2925	2925	2925	0
6	20230712	185200	28217765	2925	2925	2925	2925	0
7	20230712	185100	28217765	2925	2925	2925	2925	0
8	20230712	185000	28217765	2925	2925	2925	2925	0
9	20230712	184900	28217765	2925	2925	2925	2925	0
10	20230712	184800	28217765	2925	2925	2925	2925	0
11	20230712	184700	28217765	2925	2925	2925	2925	0
12	20230712	184600	28217765	2925	2925	2925	2925	0
13	20230712	184500	28217765	2925	2925	2925	2925	0
14	20230712	184400	28217765	2925	2925	2925	2925	0
15	20230712	184300	28217765	2925	2925	2925	2925	0
16	20230712	184200	28217765	2925	2925	2925	2925	0
17	20230712	184100	28217765	2925	2925	2925	2925	0
18	20230712	184000	28217765	2925	2925	2925	2925	0
19	20230712	183900	28217765	2925	2925	2925	2925	0
20	20230712	183800	28217765	2925	2925	2925	2925	0
21	20230712	183700	28217765	2925	2925	2925	2925	0
22	20230712	183600	28217765	2925	2925	2925	2925	0
23	20230712	183500	28217765	2925	2925	2925	2925	0
24	20230712	183400	28217765	2925	2925	2925	2925	0
25	20230712	183300	28217765	2925	2925	2925	2925	0
26	20230712	183200	28217765	2925	2925	2925	2925	0
27	20230712	183100	28217765	2925	2925	2925	2925	0
28	20230712	183000	28217765	2925	2925	2925	2925	0
29	20230712	182900	28217765	2925	2925	2925	2925	0
30	20230712	182800	28217765	2925	2925	2925	2925	0
31	20230712	182700	28217765	2925	2925	2925	2925	0
32	20230712	182600	28217765	2925	2925	2925	2925	205
33	20230712	182500	28217765	2925	2925	2925	2925	0
34	20230712	182400	28217765	2925	2925	2925	2925	0
35	20230712	182300	28217765	2925	2925	2925	2925	0
36	20230712	182200	28217765	2925	2925	2925	2925	0
37	20230712	182100	28217765	2925	2925	2925	2925	0
38	20230712	182000	28217765	2925	2925	2925	2925	0
39	20230712	181900	28217765	2925	2925	2925	2925	0
40	20230712	181800	28217765	2925	2925	2925	2925	0
41	20230712	181700	28217765	2925	2925	2925	2925	0
42	20230712	181600	28217765	2925	2925	2925	2925	0
43	20230712	181500	28217765	2925	2925	2925	2925	0
44	20230712	181400	28217765	2925	2925	2925	2925	0
45	20230712	181300	28217765	2925	2925	2925	2925	0
46	20230712	181200	28217765	2925	2925	2925	2925	0
47	20230712	181100	28217765	2925	2925	2925	2925	0
48	20230712	181000	28217765	2925	2925	2925	2925	0
49	20230712	180900	28217765	2925	2925	2925	2925	0
50	20230712	180800	28217765	2925	2925	2925	2925	0
51	20230712	180700	28217765	2925	2925	2925	2925	0
52	20230712	180600	28217765	2925	2925	2925	2925	0
53	20230712	180500	28217765	2925	2925	2925	2925	0
54	20230712	180400	28217765	2925	2925	2925	2925	0
55	20230712	180300	28217765	2925	2925	2925	2925	0
56	20230712	180200	28217765	2925	2925	2925	2925	0
57	20230712	180100	28217765	2925	2925	2925	2925	0
58	20230712	180000	28217765	2925	2925	2925	2925	0
59	20230712	175900	28217765	2925	2925	2925	2925	0
60	20230712	175800	28217765	2925	2925	2925	2925	0
61	20230712	175700	28217765	2925	2925	2925	2925	0
62	20230712	175600	28217765	2925	2925	2925	2925	205
63	20230712	175500	28217765	2925	2925	2925	2925	0
64	20230712	175400	28217765	2925	2925	2925	2925	0
65	20230712	175300	28217765	2925	2925	2925	2925	0
66	20230712	175200	28217765	2925	2925	2925	2925	0
67	20230712	175100	28217765	2925	2925	2925	2925	0
68	20230712	175000	28217765	2925	2925	2925	2925	0
69	20230712	174900	28217765	2925	2925	2925	2925	0
70	20230712	174800	28217765	2925	2925	2925	2925	0
71	20230712	174700	28217765	2925	2925	2925	2925	0
72	20230712	174600	28217765	2925	2925	2925	2925	0
73	20230712	174500	28217765	2925	2925	2925	2925	0
74	20230712	174400	28217765	2925	2925	2925	2925	0
75	20230712	174300	28217765	2925	2925	2925	2925	0
76	20230712	174200	28217765	2925	2925	2925	2925	0
77	20230712	174100	28217765	2925	2925	2925	2925	0
78	20230712	174000	28217765	2925	2925	2925	2925	0
79	20230712	173900	28217765	2925	2925	2925	2925	0
80	20230712	173800	28217765	2925	2925	2925	2925	0
81	20230712	173700	28217765	2925	2925	2925	2925	0
82	20230712	173600	28217765	2925	2925	2925	2925	0
83	20230712	173500	28217765	2925	2925	2925	2925	0
84	20230712	173400	28217765	2925	2925	2925	2925	0
85	20230712	173300	28217765	2925	2925	2925	2925	0
86	20230712	173200	28217765	2925	2925	2925	2925	0
87	20230712	173100	28217765	2925	2925	2925	2925	0
88	20230712	173000	28217765	2925	2925	2925	2925	0
89	20230712	172900	28217765	2925	2925	2925	2925	0
90	20230712	172800	28217765	2925	2925	2925	2925	0
91	20230712	172700	28217765	2925	2925	2925	2925	0
92	20230712	172600	28217765	2925	2925	2925	2925	205
93	20230712	172500	28217765	2925	2925	2925	2925	0
94	20230712	172400	28217765	2925	2925	2925	2925	0
95	20230712	172300	28217765	2925	2925	2925	2925	0
96	20230712	172200	28217765	2925	2925	2925	2925	0
97	20230712	172100	28217765	2925	2925	2925	2925	0
98	20230712	172000	28217765	2925	2925	2925	2925	0
99	20230712	171900	28217765	2925	2925	2925	2925	0
100	20230712	171800	28217765	2925	2925	2925	2925	0
101	20230712	171700	28217765	2925	2925	2925	2925	0
102	20230712	171600	28217765	2925	2925	2925	2925	0
103	20230712	171500	28217765	2925	2925	2925	2925	0
104	20230712	171400	28217765	2925	2925	2925	2925	0
105	20230712	171300	28217765	2925	2925	2925	2925	0
106	20230712	171200	28217765	2925	2925	2925	2925	0
107	20230712	171100	28217765	2925	2925	2925	2925	0
108	20230712	171000	28217765	2925	2925	2925	2925	0
109	20230712	170900	28217765	2925	2925	2925	2925	0
110	20230712	170800	28217765	2925	2925	2925	2925	0
111	20230712	170700	28217765	2925	2925	2925	2925	0
112	20230712	170600	28217765	2925	2925	2925	2925	0
113	20230712	170500	28217765	2925	2925	2925	2925	0
114	20230712	170400	28217765	2925	2925	2925	2925	0
115	20230712	170300	28217765	2925	2925	2925	2925	0
116	20230712	170200	28217765	2925	2925	2925	2925	0
117	20230712	170100	28217765	2925	2925	2925	2925	0
118	20230712	170000	28217765	2925	2925	2925	2925	0
119	20230712	165900	28217765	2925	2925	2925	2925	0
120	20230712	165800	28217765	2925	2925	2925	2925	0
121	20230712	165700	28217765	2925	2925	2925	2925	0
122	20230712	165600	28217765	2925	2925	2925	2925	205
123	20230712	165500	28217765	2925	2925	2925	2925	0
124	20230712	165400	28217765	2925	2925	2925	2925	0
125	20230712	165300	28217765	2925	2925	2925	2925	0
126	20230712	165200	28217765	2925	2925	2925	2925	0
127	20230712	165100	28217765	2925	2925	2925	2925	0
128	20230712	165000	28217765	2925	2925	2925	2925	0
129	20230712	164900	28217765	2925	2925	2925	2925	0
130	20230712	164800	28217765	2925	2925	2925	2925	0
131	20230712	164700	28217765	2925	2925	2925	2925	0
132	20230712	164600	28217765	2925	2925	2925	2925	0
133	20230712	164500	28217765	2925	2925	2925	2925	0
134	20230712	164400	28217765	2925	2925	2925	2925	0
135	20230712	164300	28217765	2925	2925	2925	2925	0
136	20230712	164200	28217765	2925	2925	2925	2925	0
137	20230712	164100	28217765	2925	2925	2925	2925	0
138	20230712	164000	28217765	2925	2925	2925	2925	0
139	20230712	163900	28217765	2925	2925	2925	2925	0
140	20230712	163800	28217765	2925	2925	2925	2925	0
141	20230712	163700	28217765	2925	2925	2925	2925	0
142	20230712	163600	28217765	2925	2925	2925	2925	0
143	20230712	163500	28217765	2925	2925	2925	2925	0
144	20230712	163400	28217765	2925	2925	2925	2925	0
145	20230712	163300	28217765	2925	2925	2925	2925	0
146	20230712	163200	28217765	2925	2925	2925	2925	0
147	20230712	163100	28217765	2925	2925	2925	2925	0
148	20230712	163000	28217765	2925	2925	2925	2925	0
149	20230712	162900	28217765	2925	2925	2925	2925	0
150	20230712	162800	28217765	2925	2925	2925	2925	0
151	20230712	162700	28217765	2925	2925	2925	2925	0
152	20230712	162600	28217765	2925	2925	2925	2925	205
153	20230712	162500	28217765	2925	2925	2925	2925	0
154	20230712	162400	28217765	2925	2925	2925	2925	0
155	20230712	162300	28217765	2925	2925	2925	2925	0
156	20230712	162200	28217765	2925	2925	2925	2925	0
157	20230712	162100	28217765	2925	2925	2925	2925	0
158	20230712	162000	28217765	2925	2925	2925	2925	0
159	20230712	161900	28217765	2925	2925	2925	2925	0
160	20230712	161800	28217765	2925	2925	2925	2925	0
161	20230712	161700	28217765	2925	2925	2925	2925	0
162	20230712	161600	28217765	2925	2925	2925	2925	0
163	20230712	161500	28217765	2925	2925	2925	2925	0
164	20230712	161400	28217765	2925	2925	2925	2925	0
165	20230712	161300	28217765	2925	2925	2925	2925	0
166	20230712	161200	28217765	2925	2925	2925	2925	0
167	20230712	161100	28217765	2925	2925	2925	2925	0
168	20230712	161000	28217765	2925	2925	2925	2925	0
169	20230712	160900	28217765	2925	2925	2925	2925	0
170	20230712	160800	28217765	2925	2925	2925	2925	0
171	20230712	160700	28217765	2925	2925	2925	2925	0
172	20230712	160600	28217765	2925	2925	2925	2925	0
173	20230712	160500	28217765	2925	2925	2925	2925	0
174	20230712	160400	28217765	2925	2925	2925	2925	0
175	20230712	160300	28217765	2925	2925	2925	2925	0
176	20230712	160200	28217765	2925	2925	2925	2925	0
177	20230712	160100	28217765	2925	2925	2925	2925	0
178	20230712	160000	28217765	2925	2925	2925	2925	0
179	20230712	155900	28217765	2925	2925	2925	2925	0
180	20230712	155800	28217765	2925	2925	2925	2925	0
181	20230712	155700	28217765	2925	2925	2925	2925	0
182	20230712	155600	28217765	2925	2925	2925	2925	205
183	20230712	155500	28217765	2925	2925	2925	2925	0
184	20230712	155400	28217765	2925	2925	2925	2925	0
185	20230712	155300	28217765	2925	2925	2925	2925	0
186	20230712	155200	28217765	2925	2925	2925	2925	0
187	20230712	155100	28217765	2925	2925	2925	2925	0
188	20230712	155000	28217765	2925	2925	2925	2925	0
189	20230712	154900	28217765	2925	2925	2925	2925	0
190	20230712	154800	28217765	2925	2925	2925	2925	0
191	20230712	154700	28217765	2925	2925	2925	2925	0
192	20230712	154600	28217765	2925	2925	2925	2925	0
193	20230712	154500	28217765	2925	2925	2925	2925	0
194	20230712	154400	28217765	2925	2925	2925	2925	0
195	20230712	154300	28217765	2925	2925	2925	2925	0
196	20230712	154200	28217765	2925	2925	2925	2925	0
197	20230712	154100	28217765	2925	2925	2925	2925	0
198	20230712	154000	28217765	2925	2925	2925	2925	0
199	20230712	153900	28217765	2925	2925	2925	2925	0
200	20230712	153800	28217765	2925	2925	2925	2925	0
201	20230712	153700	28217765	2925	2925	2925	2925	0
202	20230712	153600	28217765	2925	2925	2925	2925	0
203	20230712	153500	28217765	2925	2925	2925	2925	0
204	20230712	153400	28217765	2925	2925	2925	2925	0
205	20230712	153300	28217765	2925	2925	2925	2925	0
206	20230712	153200	28217765	2925	2925	2925	2925	0
207	20230712	153100	28217765	2925	2925	2925	2925	0
208	20230712	153000	28217765	2925	2925	2925	2925	205
209	20230712	152900	27618140	2925	2925	2925	2925	0
210	20230712	152800	27618140	2925	2925	2925	2925	0
211	20230712	152700	27618140	2925	2925	2925	2925	0
212	20230712	152600	27618140	2925	2925	2925	2925	0
213	20230712	152500	27618140	2925	2925	2925	2925	0
214	20230712	152400	27618140	2925	2925	2925	2925	0
215	20230712	152300	27618140	2925	2925	2925	2925	0
216	20230712	152200	27618140	2925	2925	2925	2925	0
217	20230712	152100	27618140	2925	2925	2925	2925	0
218	20230712	152000	27618140	2925	2925	2925	2925	0
219	20230712	151900	27618140	2925	2930	2930	2925	283
220	20230712	151800	26790350	2930	2930	2930	2930	51
221	20230712	151700	26640920	2935	2935	2935	2935	2
222	20230712	151600	26635050	2930	2930	2930	2930	53
223	20230712	151500	26479760	2940	2940	2940	2940	0
224	20230712	151400	26479760	2940	2940	2940	2940	0
225	20230712	151300	26479760	2940	2940	2940	2940	0
226	20230712	151200	26479760	2940	2940	2940	2940	0
227	20230712	151100	26479760	2940	2940	2940	2940	0
228	20230712	151000	26479760	2940	2940	2940	2940	0
229	20230712	150900	26479760	2940	2940	2940	2940	0
230	20230712	150800	26479760	2940	2940	2940	2940	50
231	20230712	150700	26332760	2940	2940	2940	2940	0
232	20230712	150600	26332760	2940	2940	2940	2940	0
233	20230712	150500	26332760	2940	2940	2940	2940	0
234	20230712	150400	26332760	2940	2940	2940	2940	1
235	20230712	150300	26329820	2930	2930	2930	2930	1
236	20230712	150200	26326890	2940	2940	2940	2940	0
237	20230712	150100	26326890	2940	2940	2940	2940	0
238	20230712	150000	26326890	2940	2940	2940	2940	0
239	20230712	145900	26326890	2940	2940	2940	2940	0
240	20230712	145800	26326890	2940	2940	2940	2940	0
241	20230712	145700	26326890	2940	2940	2940	2940	0
242	20230712	145600	26326890	2940	2940	2940	2940	0
243	20230712	145500	26326890	2940	2940	2940	2940	0
244	20230712	145400	26326890	2940	2940	2940	2940	0
245	20230712	145300	26326890	2940	2940	2940	2940	0
246	20230712	145200	26326890	2940	2940	2940	2940	0
247	20230712	145100	26326890	2940	2940	2940	2940	0
248	20230712	145000	26326890	2940	2940	2940	2940	1
249	20230712	144900	26323950	2925	2925	2925	2925	0
250	20230712	144800	26323950	2925	2935	2935	2925	295
251	20230712	144700	25460425	2940	2940	2940	2940	0
252	20230712	144600	25460425	2940	2940	2940	2940	0
253	20230712	144500	25460425	2940	2940	2940	2940	0
254	20230712	144400	25460425	2940	2940	2940	2940	0
255	20230712	144300	25460425	2940	2940	2940	2940	40
256	20230712	144200	25342825	2935	2935	2935	2935	0
257	20230712	144100	25342825	2935	2935	2935	2935	0
258	20230712	144000	25342825	2935	2935	2935	2935	0
259	20230712	143900	25342825	2935	2935	2935	2935	0
260	20230712	143800	25342825	2935	2935	2935	2935	0
261	20230712	143700	25342825	2935	2935	2935	2935	0
262	20230712	143600	25342825	2935	2935	2935	2935	0
263	20230712	143500	25342825	2935	2935	2935	2935	0
264	20230712	143400	25342825	2935	2935	2935	2935	0
265	20230712	143300	25342825	2935	2935	2935	2935	0
266	20230712	143200	25342825	2935	2935	2935	2935	7
267	20230712	143100	25322280	2945	2945	2945	2945	0
268	20230712	143000	25322280	2945	2945	2945	2945	0
269	20230712	142900	25322280	2945	2945	2945	2945	0
270	20230712	142800	25322280	2945	2945	2945	2945	0
271	20230712	142700	25322280	2945	2945	2945	2945	0
272	20230712	142600	25322280	2945	2945	2945	2945	0
273	20230712	142500	25322280	2945	2945	2945	2945	0
274	20230712	142400	25322280	2945	2945	2945	2945	0
275	20230712	142300	25322280	2945	2945	2945	2945	0
276	20230712	142200	25322280	2945	2945	2945	2945	0
277	20230712	142100	25322280	2945	2945	2945	2945	0
278	20230712	142000	25322280	2945	2945	2945	2945	0
279	20230712	141900	25322280	2945	2945	2945	2945	0
280	20230712	141800	25322280	2945	2945	2945	2945	0
281	20230712	141700	25322280	2945	2945	2945	2945	0
282	20230712	141600	25322280	2945	2945	2945	2945	0
283	20230712	141500	25322280	2945	2945	2945	2945	0
284	20230712	141400	25322280	2945	2945	2945	2945	0
285	20230712	141300	25322280	2945	2945	2945	2945	0
286	20230712	141200	25322280	2945	2945	2945	2945	0
287	20230712	141100	25322280	2945	2945	2945	2945	0
288	20230712	141000	25322280	2945	2945	2945	2945	0
289	20230712	140900	25322280	2945	2945	2945	2945	0
290	20230712	140800	25322280	2945	2945	2945	2945	0
291	20230712	140700	25322280	2945	2945	2945	2945	0
292	20230712	140600	25322280	2945	2945	2945	2945	0
293	20230712	140500	25322280	2945	2945	2945	2945	0
294	20230712	140400	25322280	2945	2945	2945	2945	0
295	20230712	140300	25322280	2945	2945	2945	2945	1
296	20230712	140200	25319335	2930	2930	2930	2930	0
297	20230712	140100	25319335	2930	2930	2930	2930	0
298	20230712	140000	25319335	2930	2930	2930	2930	0
299	20230712	135900	25319335	2930	2930	2930	2930	0
300	20230712	135800	25319335	2930	2930	2930	2930	0
301	20230712	135700	25319335	2930	2930	2930	2930	0
302	20230712	135600	25319335	2930	2930	2930	2930	0
303	20230712	135500	25319335	2930	2930	2930	2930	0
304	20230712	135400	25319335	2930	2930	2930	2930	0
305	20230712	135300	25319335	2930	2930	2930	2930	0
306	20230712	135200	25319335	2930	2930	2930	2930	2
307	20230712	135100	25313475	2930	2935	2935	2930	118
308	20230712	135000	24967520	2945	2945	2945	2945	0
309	20230712	134900	24967520	2945	2945	2945	2945	0
310	20230712	134800	24967520	2945	2945	2945	2945	0
311	20230712	134700	24967520	2945	2945	2945	2945	0
312	20230712	134600	24967520	2945	2945	2945	2945	0
313	20230712	134500	24967520	2945	2945	2945	2945	0
314	20230712	134400	24967520	2945	2945	2945	2945	0
315	20230712	134300	24967520	2945	2945	2945	2945	0
316	20230712	134200	24967520	2945	2945	2945	2945	0
317	20230712	134100	24967520	2945	2945	2945	2945	0
318	20230712	134000	24967520	2945	2945	2945	2945	180
319	20230712	133900	24437420	2940	2940	2940	2940	0
320	20230712	133800	24437420	2940	2945	2945	2940	45
321	20230712	133700	24304900	2930	2930	2930	2930	0
322	20230712	133600	24304900	2930	2930	2930	2930	0
323	20230712	133500	24304900	2930	2930	2930	2930	0
324	20230712	133400	24304900	2930	2930	2930	2930	0
325	20230712	133300	24304900	2930	2930	2930	2930	0
326	20230712	133200	24304900	2930	2930	2930	2930	0
327	20230712	133100	24304900	2930	2930	2930	2930	3
328	20230712	133000	24296110	2930	2930	2930	2930	0
329	20230712	132900	24296110	2930	2930	2930	2930	0
330	20230712	132800	24296110	2930	2930	2930	2930	0
331	20230712	132700	24296110	2930	2930	2930	2930	0
332	20230712	132600	24296110	2930	2930	2930	2930	0
333	20230712	132500	24296110	2930	2930	2930	2930	0
334	20230712	132400	24296110	2930	2930	2930	2930	0
335	20230712	132300	24296110	2930	2930	2930	2930	161
336	20230712	132200	23824380	2945	2945	2945	2945	0
337	20230712	132100	23824380	2945	2945	2945	2945	12
338	20230712	132000	23789040	2945	2945	2945	2945	0
339	20230712	131900	23789040	2945	2945	2945	2945	0
340	20230712	131800	23789040	2945	2945	2945	2945	0
341	20230712	131700	23789040	2945	2945	2945	2945	0
342	20230712	131600	23789040	2945	2945	2945	2945	0
343	20230712	131500	23789040	2945	2945	2945	2945	0
344	20230712	131400	23789040	2945	2945	2945	2945	0
345	20230712	131300	23789040	2945	2945	2945	2945	0
346	20230712	131200	23789040	2945	2945	2945	2945	0
347	20230712	131100	23789040	2945	2945	2945	2945	0
348	20230712	131000	23789040	2945	2945	2945	2945	0
349	20230712	130900	23789040	2945	2945	2945	2945	0
350	20230712	130800	23789040	2945	2940	2945	2940	10
351	20230712	130700	23759610	2945	2945	2945	2945	0
352	20230712	130600	23759610	2945	2945	2945	2945	0
353	20230712	130500	23759610	2945	2945	2945	2945	0
354	20230712	130400	23759610	2945	2945	2945	2945	0
355	20230712	130300	23759610	2945	2945	2945	2945	0
356	20230712	130200	23759610	2945	2945	2945	2945	0
357	20230712	130100	23759610	2945	2945	2945	2945	0
358	20230712	130000	23759610	2945	2945	2945	2945	0
359	20230712	125900	23759610	2945	2945	2945	2945	0
360	20230712	125800	23759610	2945	2945	2945	2945	100
361	20230712	125700	23465110	2945	2945	2945	2945	0
362	20230712	125600	23465110	2945	2945	2945	2945	1
363	20230712	125500	23462165	2945	2945	2945	2945	0
364	20230712	125400	23462165	2945	2945	2945	2945	0
365	20230712	125300	23462165	2945	2945	2945	2945	0
366	20230712	125200	23462165	2945	2945	2945	2945	0
367	20230712	125100	23462165	2945	2945	2945	2945	0
368	20230712	125000	23462165	2945	2945	2945	2945	0
369	20230712	124900	23462165	2945	2945	2945	2945	0
370	20230712	124800	23462165	2945	2945	2945	2945	0
371	20230712	124700	23462165	2945	2945	2945	2945	0
372	20230712	124600	23462165	2945	2945	2945	2945	0
373	20230712	124500	23462165	2945	2945	2945	2945	0
374	20230712	124400	23462165	2945	2945	2945	2945	0
375	20230712	124300	23462165	2945	2945	2945	2945	0
376	20230712	124200	23462165	2945	2945	2945	2945	0
377	20230712	124100	23462165	2945	2945	2945	2945	0
378	20230712	124000	23462165	2945	2945	2945	2945	0
379	20230712	123900	23462165	2945	2945	2945	2945	0
380	20230712	123800	23462165	2945	2945	2945	2945	1
381	20230712	123700	23459220	2950	2950	2950	2950	0
382	20230712	123600	23459220	2950	2950	2950	2950	0
383	20230712	123500	23459220	2950	2950	2950	2950	0
384	20230712	123400	23459220	2950	2950	2950	2950	0
385	20230712	123300	23459220	2950	2950	2950	2950	0
386	20230712	123200	23459220	2950	2950	2950	2950	0
387	20230712	123100	23459220	2950	2950	2950	2950	0
388	20230712	123000	23459220	2950	2940	2950	2940	100
389	20230712	122900	23164230	2950	2950	2950	2950	0
390	20230712	122800	23164230	2950	2950	2950	2950	0
391	20230712	122700	23164230	2950	2950	2950	2950	0
392	20230712	122600	23164230	2950	2950	2950	2950	0
393	20230712	122500	23164230	2950	2950	2950	2950	0
394	20230712	122400	23164230	2950	2950	2950	2950	0
395	20230712	122300	23164230	2950	2950	2950	2950	0
396	20230712	122200	23164230	2950	2950	2950	2950	0
397	20230712	122100	23164230	2950	2950	2950	2950	0
398	20230712	122000	23164230	2950	2950	2950	2950	0
399	20230712	121900	23164230	2950	2950	2950	2950	50
400	20230712	121800	23016730	2960	2960	2960	2960	0
401	20230712	121700	23016730	2960	2960	2960	2960	0
402	20230712	121600	23016730	2960	2960	2960	2960	0
403	20230712	121500	23016730	2960	2960	2960	2960	0
404	20230712	121400	23016730	2960	2960	2960	2960	0
405	20230712	121300	23016730	2960	2960	2960	2960	0
406	20230712	121200	23016730	2960	2960	2960	2960	0
407	20230712	121100	23016730	2960	2960	2960	2960	0
408	20230712	121000	23016730	2960	2960	2960	2960	0
409	20230712	120900	23016730	2960	2960	2960	2960	0
410	20230712	120800	23016730	2960	2960	2960	2960	0
411	20230712	120700	23016730	2960	2960	2960	2960	0
412	20230712	120600	23016730	2960	2960	2960	2960	0
413	20230712	120500	23016730	2960	2960	2960	2960	0
414	20230712	120400	23016730	2960	2960	2960	2960	0
415	20230712	120300	23016730	2960	2960	2960	2960	0
416	20230712	120200	23016730	2960	2960	2960	2960	0
417	20230712	120100	23016730	2960	2960	2960	2960	0
418	20230712	120000	23016730	2960	2960	2960	2960	0
419	20230712	115900	23016730	2960	2960	2960	2960	0
420	20230712	115800	23016730	2960	2960	2960	2960	0
421	20230712	115700	23016730	2960	2960	2960	2960	0
422	20230712	115600	23016730	2960	2960	2960	2960	0
423	20230712	115500	23016730	2960	2960	2960	2960	0
424	20230712	115400	23016730	2960	2960	2960	2960	0
425	20230712	115300	23016730	2960	2960	2960	2960	3
426	20230712	115200	23007850	2960	2960	2960	2960	0
427	20230712	115100	23007850	2960	2955	2960	2950	4
428	20230712	115000	22996025	2950	2950	2950	2950	0
429	20230712	114900	22996025	2950	2950	2950	2950	0
430	20230712	114800	22996025	2950	2950	2960	2945	53
431	20230712	114700	22839670	2975	2975	2975	2975	0
432	20230712	114600	22839670	2975	2975	2975	2975	0
433	20230712	114500	22839670	2975	2975	2975	2975	0
434	20230712	114400	22839670	2975	2975	2975	2975	0
435	20230712	114300	22839670	2975	2975	2975	2975	0
436	20230712	114200	22839670	2975	2975	2975	2975	0
437	20230712	114100	22839670	2975	2975	2975	2975	0
438	20230712	114000	22839670	2975	2975	2975	2975	0
439	20230712	113900	22839670	2975	2975	2975	2975	0
440	20230712	113800	22839670	2975	2975	2975	2975	0
441	20230712	113700	22839670	2975	2950	2975	2945	171
442	20230712	113600	22335995	2950	2950	2950	2950	145
443	20230712	113500	21908245	2950	2950	2950	2950	123
444	20230712	113400	21545395	2950	2950	2950	2950	0
445	20230712	113300	21545395	2950	2950	2950	2950	138
446	20230712	113200	21138295	2950	2950	2950	2950	5
447	20230712	113100	21123545	2940	2940	2940	2940	0
448	20230712	113000	21123545	2940	2940	2940	2940	0
449	20230712	112900	21123545	2940	2940	2940	2940	0
450	20230712	112800	21123545	2940	2940	2940	2940	0
451	20230712	112700	21123545	2940	2940	2940	2940	0
452	20230712	112600	21123545	2940	2940	2940	2940	0
453	20230712	112500	21123545	2940	2940	2940	2940	1
454	20230712	112400	21120605	2940	2940	2940	2940	0
455	20230712	112300	21120605	2940	2940	2940	2940	0
456	20230712	112200	21120605	2940	2940	2940	2940	0
457	20230712	112100	21120605	2940	2940	2940	2940	0
458	20230712	112000	21120605	2940	2940	2940	2940	0
459	20230712	111900	21120605	2940	2940	2940	2940	1
460	20230712	111800	21117665	2935	2935	2935	2935	2
461	20230712	111700	21111795	2940	2940	2940	2940	2
462	20230712	111600	21105915	2940	2940	2940	2940	130
463	20230712	111500	20723715	2935	2935	2935	2935	0
464	20230712	111400	20723715	2935	2935	2935	2935	0
465	20230712	111300	20723715	2935	2935	2935	2935	1
466	20230712	111200	20720780	2940	2930	2940	2930	406
467	20230712	111100	19531150	2945	2945	2945	2945	0
468	20230712	111000	19531150	2945	2945	2945	2945	22
469	20230712	110900	19466360	2950	2950	2950	2950	0
470	20230712	110800	19466360	2950	2950	2950	2950	0
471	20230712	110700	19466360	2950	2950	2950	2950	0
472	20230712	110600	19466360	2950	2940	2950	2940	3
473	20230712	110500	19457530	2930	2930	2930	2930	0
474	20230712	110400	19457530	2930	2930	2930	2930	0
475	20230712	110300	19457530	2930	2930	2930	2930	0
476	20230712	110200	19457530	2930	2930	2930	2930	0
477	20230712	110100	19457530	2930	2930	2930	2930	0
478	20230712	110000	19457530	2930	2930	2930	2930	19
479	20230712	105900	19401860	2930	2930	2930	2930	1
480	20230712	105800	19398930	2930	2930	2930	2930	0
481	20230712	105700	19398930	2930	2930	2930	2930	0
482	20230712	105600	19398930	2930	2930	2930	2930	0
483	20230712	105500	19398930	2930	2930	2930	2930	0
484	20230712	105400	19398930	2930	2930	2930	2930	0
485	20230712	105300	19398930	2930	2930	2930	2930	0
486	20230712	105200	19398930	2930	2930	2930	2930	16
487	20230712	105100	19352050	2940	2940	2940	2940	0
488	20230712	105000	19352050	2940	2940	2940	2940	0
489	20230712	104900	19352050	2940	2940	2940	2940	0
490	20230712	104800	19352050	2940	2940	2940	2940	0
491	20230712	104700	19352050	2940	2940	2940	2940	0
492	20230712	104600	19352050	2940	2940	2940	2940	0
493	20230712	104500	19352050	2940	2940	2940	2940	0
494	20230712	104400	19352050	2940	2940	2940	2940	0
495	20230712	104300	19352050	2940	2940	2940	2940	0
496	20230712	104200	19352050	2940	2940	2940	2940	0
497	20230712	104100	19352050	2940	2940	2940	2940	0
498	20230712	104000	19352050	2940	2940	2940	2940	0
499	20230712	103900	19352050	2940	2940	2940	2940	0
500	20230712	103800	19352050	2940	2940	2940	2940	0
501	20230712	103700	19352050	2940	2940	2940	2940	0
502	20230712	103600	19352050	2940	2940	2940	2940	0
503	20230712	103500	19352050	2940	2940	2940	2940	0
504	20230712	103400	19352050	2940	2940	2940	2940	0
505	20230712	103300	19352050	2940	2940	2940	2940	0
506	20230712	103200	19352050	2940	2940	2940	2940	0
507	20230712	103100	19352050	2940	2940	2940	2940	0
508	20230712	103000	19352050	2940	2940	2940	2940	41
509	20230712	102900	19231510	2940	2940	2940	2940	0
510	20230712	102800	19231510	2940	2940	2940	2940	0
511	20230712	102700	19231510	2940	2940	2940	2940	0
512	20230712	102600	19231510	2940	2940	2940	2940	0
513	20230712	102500	19231510	2940	2940	2940	2940	2
514	20230712	102400	19225630	2925	2925	2925	2925	0
515	20230712	102300	19225630	2925	2925	2925	2925	0
516	20230712	102200	19225630	2925	2925	2925	2925	0
517	20230712	102100	19225630	2925	2925	2925	2925	0
518	20230712	102000	19225630	2925	2925	2925	2925	0
519	20230712	101900	19225630	2925	2925	2925	2925	0
520	20230712	101800	19225630	2925	2925	2925	2925	9
521	20230712	101700	19199305	2945	2945	2945	2945	65
522	20230712	101600	19007880	2945	2945	2945	2945	0
523	20230712	101500	19007880	2945	2945	2945	2945	40
524	20230712	101400	18890080	2950	2950	2950	2950	0
525	20230712	101300	18890080	2950	2950	2950	2950	0
526	20230712	101200	18890080	2950	2950	2950	2950	0
527	20230712	101100	18890080	2950	2950	2950	2950	0
528	20230712	101000	18890080	2950	2950	2950	2950	0
529	20230712	100900	18890080	2950	2950	2950	2950	0
530	20230712	100800	18890080	2950	2950	2950	2950	0
531	20230712	100700	18890080	2950	2950	2950	2950	0
532	20230712	100600	18890080	2950	2925	2950	2925	51
533	20230712	100500	18740880	2925	2925	2925	2925	0
534	20230712	100400	18740880	2925	2925	2925	2925	55
535	20230712	100300	18580005	2945	2945	2945	2945	0
536	20230712	100200	18580005	2945	2945	2945	2945	0
537	20230712	100100	18580005	2945	2945	2945	2945	0
538	20230712	100000	18580005	2945	2945	2945	2945	1
539	20230712	095900	18577060	2940	2940	2940	2940	0
540	20230712	095800	18577060	2940	2930	2940	2930	15
541	20230712	095700	18533100	2920	2920	2920	2920	0
542	20230712	095600	18533100	2920	2920	2920	2920	0
543	20230712	095500	18533100	2920	2920	2920	2920	0
544	20230712	095400	18533100	2920	2920	2920	2920	0
545	20230712	095300	18533100	2920	2920	2920	2920	0
546	20230712	095200	18533100	2920	2920	2920	2920	0
547	20230712	095100	18533100	2920	2920	2920	2920	135
548	20230712	095000	18138900	2925	2925	2925	2925	205
549	20230712	094900	17539275	2930	2935	2935	2930	30
550	20230712	094800	17451370	2930	2930	2930	2930	0
551	20230712	094700	17451370	2930	2930	2930	2930	0
552	20230712	094600	17451370	2930	2930	2930	2930	0
553	20230712	094500	17451370	2930	2930	2930	2930	0
554	20230712	094400	17451370	2930	2930	2930	2930	0
555	20230712	094300	17451370	2930	2930	2930	2930	0
556	20230712	094200	17451370	2930	2930	2930	2930	0
557	20230712	094100	17451370	2930	2930	2930	2930	0
558	20230712	094000	17451370	2930	2930	2930	2930	0
559	20230712	093900	17451370	2930	2930	2930	2930	0
560	20230712	093800	17451370	2930	2930	2930	2930	0
561	20230712	093700	17451370	2930	2930	2930	2930	0
562	20230712	093600	17451370	2930	2930	2930	2930	0
563	20230712	093500	17451370	2930	2930	2930	2930	0
564	20230712	093400	17451370	2930	2930	2930	2930	0
565	20230712	093300	17451370	2930	2930	2930	2930	0
566	20230712	093200	17451370	2930	2930	2930	2930	0
567	20230712	093100	17451370	2930	2930	2930	2930	0
568	20230712	093000	17451370	2930	2930	2930	2930	0
569	20230712	092900	17451370	2930	2930	2930	2930	0
570	20230712	092800	17451370	2930	2930	2930	2930	0
571	20230712	092700	17451370	2930	2930	2930	2930	0
572	20230712	092600	17451370	2930	2930	2930	2930	0
573	20230712	092500	17451370	2930	2930	2930	2930	0
574	20230712	092400	17451370	2930	2930	2930	2930	0
575	20230712	092300	17451370	2930	2930	2930	2930	536
576	20230712	092200	15880890	2920	2930	2930	2920	1922
577	20230712	092100	10264570	2930	2930	2930	2930	1
578	20230712	092000	10261640	2935	2935	2935	2935	0
579	20230712	091900	10261640	2935	2935	2935	2935	0
580	20230712	091800	10261640	2935	2935	2935	2935	92
581	20230712	091700	9991620	2940	2940	2940	2940	0
582	20230712	091600	9991620	2940	2940	2940	2940	0
583	20230712	091500	9991620	2940	2940	2940	2940	0
584	20230712	091400	9991620	2940	2940	2940	2940	0
585	20230712	091300	9991620	2940	2940	2940	2940	0
586	20230712	091200	9991620	2940	2940	2940	2940	0
587	20230712	091100	9991620	2940	2940	2940	2940	0
588	20230712	091000	9991620	2940	2940	2940	2940	12
589	20230712	090900	9956340	2935	2935	2935	2935	0
590	20230712	090800	9956340	2935	2935	2935	2935	0
591	20230712	090700	9956340	2935	2935	2935	2935	0
592	20230712	090600	9956340	2935	2935	2935	2935	0
593	20230712	090500	9956340	2935	2935	2935	2935	100
594	20230712	090400	9662840	2940	2940	2940	2940	6
595	20230712	090300	9645200	2950	2970	2970	2950	1597
596	20230712	090200	4931450	2975	2975	2975	2975	28
597	20230712	090100	4848150	2975	2960	2975	2960	926
598	20230712	090000	2098190	2960	2950	2960	2950	711