KissMeData/014100/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	185500	90754960	2960	2960	2960	2960	94
3	20230710	185400	90754960	2960	2960	2960	2960	0
4	20230710	185300	90754960	2960	2960	2960	2960	0
5	20230710	185200	90754960	2960	2960	2960	2960	0
6	20230710	185100	90754960	2960	2960	2960	2960	0
7	20230710	185000	90754960	2960	2960	2960	2960	0
8	20230710	184900	90754960	2960	2960	2960	2960	0
9	20230710	184800	90754960	2960	2960	2960	2960	0
10	20230710	184700	90754960	2960	2960	2960	2960	0
11	20230710	184600	90754960	2960	2960	2960	2960	0
12	20230710	184500	90754960	2960	2960	2960	2960	0
13	20230710	184400	90754960	2960	2960	2960	2960	0
14	20230710	184300	90754960	2960	2960	2960	2960	0
15	20230710	184200	90754960	2960	2960	2960	2960	0
16	20230710	184100	90754960	2960	2960	2960	2960	0
17	20230710	184000	90754960	2960	2960	2960	2960	0
18	20230710	183900	90754960	2960	2960	2960	2960	0
19	20230710	183800	90754960	2960	2960	2960	2960	0
20	20230710	183700	90754960	2960	2960	2960	2960	0
21	20230710	183600	90754960	2960	2960	2960	2960	0
22	20230710	183500	90754960	2960	2960	2960	2960	0
23	20230710	183400	90754960	2960	2960	2960	2960	0
24	20230710	183300	90754960	2960	2960	2960	2960	0
25	20230710	183200	90754960	2960	2960	2960	2960	0
26	20230710	183100	90754960	2960	2960	2960	2960	0
27	20230710	183000	90754960	2960	2960	2960	2960	0
28	20230710	182900	90754960	2960	2960	2960	2960	0
29	20230710	182800	90754960	2960	2960	2960	2960	0
30	20230710	182700	90754960	2960	2960	2960	2960	0
31	20230710	182600	90754960	2960	2960	2960	2960	0
32	20230710	182500	90754960	2960	2960	2960	2960	94
33	20230710	182400	90754960	2960	2960	2960	2960	0
34	20230710	182300	90754960	2960	2960	2960	2960	0
35	20230710	182200	90754960	2960	2960	2960	2960	0
36	20230710	182100	90754960	2960	2960	2960	2960	0
37	20230710	182000	90754960	2960	2960	2960	2960	0
38	20230710	181900	90754960	2960	2960	2960	2960	0
39	20230710	181800	90754960	2960	2960	2960	2960	0
40	20230710	181700	90754960	2960	2960	2960	2960	0
41	20230710	181600	90754960	2960	2960	2960	2960	0
42	20230710	181500	90754960	2960	2960	2960	2960	0
43	20230710	181400	90754960	2960	2960	2960	2960	0
44	20230710	181300	90754960	2960	2960	2960	2960	0
45	20230710	181200	90754960	2960	2960	2960	2960	0
46	20230710	181100	90754960	2960	2960	2960	2960	0
47	20230710	181000	90754960	2960	2960	2960	2960	0
48	20230710	180900	90754960	2960	2960	2960	2960	0
49	20230710	180800	90754960	2960	2960	2960	2960	0
50	20230710	180700	90754960	2960	2960	2960	2960	0
51	20230710	180600	90754960	2960	2960	2960	2960	0
52	20230710	180500	90754960	2960	2960	2960	2960	0
53	20230710	180400	90754960	2960	2960	2960	2960	0
54	20230710	180300	90754960	2960	2960	2960	2960	0
55	20230710	180200	90754960	2960	2960	2960	2960	0
56	20230710	180100	90754960	2960	2960	2960	2960	0
57	20230710	180000	90754960	2960	2960	2960	2960	0
58	20230710	175900	90754960	2960	2960	2960	2960	0
59	20230710	175800	90754960	2960	2960	2960	2960	0
60	20230710	175700	90754960	2960	2960	2960	2960	0
61	20230710	175600	90754960	2960	2960	2960	2960	0
62	20230710	175500	90754960	2960	2960	2960	2960	94
63	20230710	175400	90754960	2960	2960	2960	2960	0
64	20230710	175300	90754960	2960	2960	2960	2960	0
65	20230710	175200	90754960	2960	2960	2960	2960	0
66	20230710	175100	90754960	2960	2960	2960	2960	0
67	20230710	175000	90754960	2960	2960	2960	2960	0
68	20230710	174900	90754960	2960	2960	2960	2960	0
69	20230710	174800	90754960	2960	2960	2960	2960	0
70	20230710	174700	90754960	2960	2960	2960	2960	0
71	20230710	174600	90754960	2960	2960	2960	2960	0
72	20230710	174500	90754960	2960	2960	2960	2960	0
73	20230710	174400	90754960	2960	2960	2960	2960	0
74	20230710	174300	90754960	2960	2960	2960	2960	0
75	20230710	174200	90754960	2960	2960	2960	2960	0
76	20230710	174100	90754960	2960	2960	2960	2960	0
77	20230710	174000	90754960	2960	2960	2960	2960	0
78	20230710	173900	90754960	2960	2960	2960	2960	0
79	20230710	173800	90754960	2960	2960	2960	2960	0
80	20230710	173700	90754960	2960	2960	2960	2960	0
81	20230710	173600	90754960	2960	2960	2960	2960	0
82	20230710	173500	90754960	2960	2960	2960	2960	0
83	20230710	173400	90754960	2960	2960	2960	2960	0
84	20230710	173300	90754960	2960	2960	2960	2960	0
85	20230710	173200	90754960	2960	2960	2960	2960	0
86	20230710	173100	90754960	2960	2960	2960	2960	0
87	20230710	173000	90754960	2960	2960	2960	2960	0
88	20230710	172900	90754960	2960	2960	2960	2960	0
89	20230710	172800	90754960	2960	2960	2960	2960	0
90	20230710	172700	90754960	2960	2960	2960	2960	0
91	20230710	172600	90754960	2960	2960	2960	2960	0
92	20230710	172500	90754960	2960	2960	2960	2960	94
93	20230710	172400	90754960	2960	2960	2960	2960	0
94	20230710	172300	90754960	2960	2960	2960	2960	0
95	20230710	172200	90754960	2960	2960	2960	2960	0
96	20230710	172100	90754960	2960	2960	2960	2960	0
97	20230710	172000	90754960	2960	2960	2960	2960	0
98	20230710	171900	90754960	2960	2960	2960	2960	0
99	20230710	171800	90754960	2960	2960	2960	2960	0
100	20230710	171700	90754960	2960	2960	2960	2960	0
101	20230710	171600	90754960	2960	2960	2960	2960	0
102	20230710	171500	90754960	2960	2960	2960	2960	0
103	20230710	171400	90754960	2960	2960	2960	2960	0
104	20230710	171300	90754960	2960	2960	2960	2960	0
105	20230710	171200	90754960	2960	2960	2960	2960	0
106	20230710	171100	90754960	2960	2960	2960	2960	0
107	20230710	171000	90754960	2960	2960	2960	2960	0
108	20230710	170900	90754960	2960	2960	2960	2960	0
109	20230710	170800	90754960	2960	2960	2960	2960	0
110	20230710	170700	90754960	2960	2960	2960	2960	0
111	20230710	170600	90754960	2960	2960	2960	2960	0
112	20230710	170500	90754960	2960	2960	2960	2960	0
113	20230710	170400	90754960	2960	2960	2960	2960	0
114	20230710	170300	90754960	2960	2960	2960	2960	0
115	20230710	170200	90754960	2960	2960	2960	2960	0
116	20230710	170100	90754960	2960	2960	2960	2960	0
117	20230710	170000	90754960	2960	2960	2960	2960	0
118	20230710	165900	90754960	2960	2960	2960	2960	0
119	20230710	165800	90754960	2960	2960	2960	2960	0
120	20230710	165700	90754960	2960	2960	2960	2960	0
121	20230710	165600	90754960	2960	2960	2960	2960	0
122	20230710	165500	90754960	2960	2960	2960	2960	94
123	20230710	165400	90754960	2960	2960	2960	2960	0
124	20230710	165300	90754960	2960	2960	2960	2960	0
125	20230710	165200	90754960	2960	2960	2960	2960	0
126	20230710	165100	90754960	2960	2960	2960	2960	0
127	20230710	165000	90754960	2960	2960	2960	2960	0
128	20230710	164900	90754960	2960	2960	2960	2960	0
129	20230710	164800	90754960	2960	2960	2960	2960	0
130	20230710	164700	90754960	2960	2960	2960	2960	0
131	20230710	164600	90754960	2960	2960	2960	2960	0
132	20230710	164500	90754960	2960	2960	2960	2960	0
133	20230710	164400	90754960	2960	2960	2960	2960	0
134	20230710	164300	90754960	2960	2960	2960	2960	0
135	20230710	164200	90754960	2960	2960	2960	2960	0
136	20230710	164100	90754960	2960	2960	2960	2960	0
137	20230710	164000	90754960	2960	2960	2960	2960	0
138	20230710	163900	90754960	2960	2960	2960	2960	0
139	20230710	163800	90754960	2960	2960	2960	2960	0
140	20230710	163700	90754960	2960	2960	2960	2960	0
141	20230710	163600	90754960	2960	2960	2960	2960	0
142	20230710	163500	90754960	2960	2960	2960	2960	0
143	20230710	163400	90754960	2960	2960	2960	2960	0
144	20230710	163300	90754960	2960	2960	2960	2960	0
145	20230710	163200	90754960	2960	2960	2960	2960	0
146	20230710	163100	90754960	2960	2960	2960	2960	0
147	20230710	163000	90754960	2960	2960	2960	2960	0
148	20230710	162900	90754960	2960	2960	2960	2960	0
149	20230710	162800	90754960	2960	2960	2960	2960	0
150	20230710	162700	90754960	2960	2960	2960	2960	0
151	20230710	162600	90754960	2960	2960	2960	2960	0
152	20230710	162500	90754960	2960	2960	2960	2960	94
153	20230710	162400	90754960	2960	2960	2960	2960	0
154	20230710	162300	90754960	2960	2960	2960	2960	0
155	20230710	162200	90754960	2960	2960	2960	2960	0
156	20230710	162100	90754960	2960	2960	2960	2960	0
157	20230710	162000	90754960	2960	2960	2960	2960	0
158	20230710	161900	90754960	2960	2960	2960	2960	0
159	20230710	161800	90754960	2960	2960	2960	2960	0
160	20230710	161700	90754960	2960	2960	2960	2960	0
161	20230710	161600	90754960	2960	2960	2960	2960	0
162	20230710	161500	90754960	2960	2960	2960	2960	0
163	20230710	161400	90754960	2960	2960	2960	2960	0
164	20230710	161300	90754960	2960	2960	2960	2960	0
165	20230710	161200	90754960	2960	2960	2960	2960	0
166	20230710	161100	90754960	2960	2960	2960	2960	0
167	20230710	161000	90754960	2960	2960	2960	2960	0
168	20230710	160900	90754960	2960	2960	2960	2960	0
169	20230710	160800	90754960	2960	2960	2960	2960	0
170	20230710	160700	90754960	2960	2960	2960	2960	0
171	20230710	160600	90754960	2960	2960	2960	2960	0
172	20230710	160500	90754960	2960	2960	2960	2960	0
173	20230710	160400	90754960	2960	2960	2960	2960	0
174	20230710	160300	90754960	2960	2960	2960	2960	0
175	20230710	160200	90754960	2960	2960	2960	2960	0
176	20230710	160100	90754960	2960	2960	2960	2960	0
177	20230710	160000	90754960	2960	2960	2960	2960	0
178	20230710	155900	90754960	2960	2960	2960	2960	0
179	20230710	155800	90754960	2960	2960	2960	2960	0
180	20230710	155700	90754960	2960	2960	2960	2960	0
181	20230710	155600	90754960	2960	2960	2960	2960	0
182	20230710	155500	90754960	2960	2960	2960	2960	94
183	20230710	155400	90754960	2960	2960	2960	2960	0
184	20230710	155300	90754960	2960	2960	2960	2960	0
185	20230710	155200	90754960	2960	2960	2960	2960	0
186	20230710	155100	90754960	2960	2960	2960	2960	0
187	20230710	155000	90754960	2960	2960	2960	2960	0
188	20230710	154900	90754960	2960	2960	2960	2960	0
189	20230710	154800	90754960	2960	2960	2960	2960	0
190	20230710	154700	90754960	2960	2960	2960	2960	0
191	20230710	154600	90754960	2960	2960	2960	2960	0
192	20230710	154500	90754960	2960	2960	2960	2960	0
193	20230710	154400	90754960	2960	2960	2960	2960	0
194	20230710	154300	90754960	2960	2960	2960	2960	0
195	20230710	154200	90754960	2960	2960	2960	2960	0
196	20230710	154100	90754960	2960	2960	2960	2960	0
197	20230710	154000	90754960	2960	2960	2960	2960	0
198	20230710	153900	90754960	2960	2960	2960	2960	0
199	20230710	153800	90754960	2960	2960	2960	2960	0
200	20230710	153700	90754960	2960	2960	2960	2960	0
201	20230710	153600	90754960	2960	2960	2960	2960	0
202	20230710	153500	90754960	2960	2960	2960	2960	0
203	20230710	153400	90754960	2960	2960	2960	2960	0
204	20230710	153300	90754960	2960	2960	2960	2960	0
205	20230710	153200	90754960	2960	2960	2960	2960	0
206	20230710	153100	90754960	2960	2960	2960	2960	0
207	20230710	153000	90754960	2960	2960	2960	2960	94
208	20230710	152900	90476720	2925	2925	2925	2925	0
209	20230710	152800	90476720	2925	2925	2925	2925	0
210	20230710	152700	90476720	2925	2925	2925	2925	0
211	20230710	152600	90476720	2925	2925	2925	2925	0
212	20230710	152500	90476720	2925	2925	2925	2925	0
213	20230710	152400	90476720	2925	2925	2925	2925	0
214	20230710	152300	90476720	2925	2925	2925	2925	0
215	20230710	152200	90476720	2925	2925	2925	2925	0
216	20230710	152100	90476720	2925	2925	2925	2925	0
217	20230710	152000	90476720	2925	2925	2925	2925	0
218	20230710	151900	90476720	2925	2935	2935	2925	124
219	20230710	151800	90113880	2960	2960	2960	2960	0
220	20230710	151700	90113880	2960	2960	2960	2960	0
221	20230710	151600	90113880	2960	2960	2960	2960	0
222	20230710	151500	90113880	2960	2960	2960	2960	0
223	20230710	151400	90113880	2960	2960	2960	2960	0
224	20230710	151300	90113880	2960	2960	2960	2960	0
225	20230710	151200	90113880	2960	2960	2960	2960	0
226	20230710	151100	90113880	2960	2940	2960	2935	111
227	20230710	151000	89787600	2965	2965	2965	2965	0
228	20230710	150900	89787600	2965	2965	2965	2965	0
229	20230710	150800	89787600	2965	2965	2965	2965	0
230	20230710	150700	89787600	2965	2965	2965	2965	0
231	20230710	150600	89787600	2965	2965	2965	2965	1
232	20230710	150500	89784635	2960	2960	2960	2960	0
233	20230710	150400	89784635	2960	2960	2960	2960	0
234	20230710	150300	89784635	2960	2950	2960	2950	77
235	20230710	150200	89556745	2935	2940	2940	2935	196
236	20230710	150100	88981130	2940	2940	2940	2940	0
237	20230710	150000	88981130	2940	2940	2940	2940	0
238	20230710	145900	88981130	2940	2940	2940	2940	4
239	20230710	145800	88969370	2950	2950	2950	2950	0
240	20230710	145700	88969370	2950	2950	2950	2950	0
241	20230710	145600	88969370	2950	2950	2950	2950	1
242	20230710	145500	88966420	2970	2970	2970	2970	0
243	20230710	145400	88966420	2970	2970	2970	2970	0
244	20230710	145300	88966420	2970	2970	2970	2970	0
245	20230710	145200	88966420	2970	2970	2970	2970	0
246	20230710	145100	88966420	2970	2970	2970	2970	196
247	20230710	145000	88384300	2975	2970	2975	2970	1000
248	20230710	144900	85409305	2975	2975	2975	2975	588
249	20230710	144800	83660005	2965	2965	2965	2965	0
250	20230710	144700	83660005	2965	2965	2965	2965	0
251	20230710	144600	83660005	2965	2965	2965	2965	0
252	20230710	144500	83660005	2965	2965	2965	2965	0
253	20230710	144400	83660005	2965	2965	2965	2965	7
254	20230710	144300	83639250	2965	2965	2965	2965	0
255	20230710	144200	83639250	2965	2965	2965	2965	0
256	20230710	144100	83639250	2965	2965	2965	2965	0
257	20230710	144000	83639250	2965	2965	2965	2965	0
258	20230710	143900	83639250	2965	2965	2965	2965	0
259	20230710	143800	83639250	2965	2965	2965	2965	0
260	20230710	143700	83639250	2965	2965	2965	2965	0
261	20230710	143600	83639250	2965	2965	2965	2965	0
262	20230710	143500	83639250	2965	2965	2965	2965	0
263	20230710	143400	83639250	2965	2965	2965	2965	0
264	20230710	143300	83639250	2965	2965	2965	2965	0
265	20230710	143200	83639250	2965	2965	2965	2965	0
266	20230710	143100	83639250	2965	2965	2965	2965	0
267	20230710	143000	83639250	2965	2965	2965	2965	0
268	20230710	142900	83639250	2965	2965	2965	2965	0
269	20230710	142800	83639250	2965	2965	2965	2965	0
270	20230710	142700	83639250	2965	2965	2965	2965	0
271	20230710	142600	83639250	2965	2965	2965	2965	0
272	20230710	142500	83639250	2965	2965	2965	2965	0
273	20230710	142400	83639250	2965	2965	2965	2965	0
274	20230710	142300	83639250	2965	2965	2965	2965	0
275	20230710	142200	83639250	2965	2965	2965	2965	0
276	20230710	142100	83639250	2965	2965	2965	2965	0
277	20230710	142000	83639250	2965	2965	2965	2965	0
278	20230710	141900	83639250	2965	2965	2965	2965	0
279	20230710	141800	83639250	2965	2965	2965	2965	0
280	20230710	141700	83639250	2965	2965	2965	2965	0
281	20230710	141600	83639250	2965	2965	2965	2965	0
282	20230710	141500	83639250	2965	2965	2965	2965	0
283	20230710	141400	83639250	2965	2965	2965	2965	0
284	20230710	141300	83639250	2965	2965	2965	2965	0
285	20230710	141200	83639250	2965	2965	2965	2965	0
286	20230710	141100	83639250	2965	2965	2965	2965	0
287	20230710	141000	83639250	2965	2965	2965	2965	0
288	20230710	140900	83639250	2965	2965	2965	2965	0
289	20230710	140800	83639250	2965	2965	2965	2965	0
290	20230710	140700	83639250	2965	2965	2965	2965	0
291	20230710	140600	83639250	2965	2965	2965	2965	0
292	20230710	140500	83639250	2965	2965	2965	2965	0
293	20230710	140400	83639250	2965	2965	2965	2965	0
294	20230710	140300	83639250	2965	2960	2965	2960	4800
295	20230710	140200	69424695	2940	2940	2940	2940	0
296	20230710	140100	69424695	2940	2940	2940	2940	0
297	20230710	140000	69424695	2940	2940	2940	2940	1
298	20230710	135900	69421755	2960	2960	2960	2960	0
299	20230710	135800	69421755	2960	2960	2960	2960	0
300	20230710	135700	69421755	2960	2960	2960	2960	0
301	20230710	135600	69421755	2960	2960	2960	2960	0
302	20230710	135500	69421755	2960	2960	2960	2960	0
303	20230710	135400	69421755	2960	2960	2960	2960	0
304	20230710	135300	69421755	2960	2950	2960	2950	2
305	20230710	135200	69415845	2950	2950	2950	2950	648
306	20230710	135100	67504245	2950	2950	2950	2950	0
307	20230710	135000	67504245	2950	2950	2950	2950	0
308	20230710	134900	67504245	2950	2950	2950	2950	0
309	20230710	134800	67504245	2950	2950	2950	2950	0
310	20230710	134700	67504245	2950	2950	2950	2950	0
311	20230710	134600	67504245	2950	2950	2950	2950	0
312	20230710	134500	67504245	2950	2950	2950	2950	7
313	20230710	134400	67483595	2950	2950	2950	2950	0
314	20230710	134300	67483595	2950	2950	2950	2950	0
315	20230710	134200	67483595	2950	2950	2950	2950	0
316	20230710	134100	67483595	2950	2950	2950	2950	0
317	20230710	134000	67483595	2950	2950	2950	2950	0
318	20230710	133900	67483595	2950	2950	2950	2950	1000
319	20230710	133800	64533595	2950	2950	2950	2950	0
320	20230710	133700	64533595	2950	2950	2950	2950	0
321	20230710	133600	64533595	2950	2950	2950	2950	2
322	20230710	133500	64527695	2950	2950	2950	2950	2
323	20230710	133400	64521795	2940	2940	2940	2940	539
324	20230710	133300	62937135	2940	2940	2940	2940	0
325	20230710	133200	62937135	2940	2940	2940	2940	0
326	20230710	133100	62937135	2940	2940	2940	2940	0
327	20230710	133000	62937135	2940	2940	2940	2940	0
328	20230710	132900	62937135	2940	2940	2940	2940	0
329	20230710	132800	62937135	2940	2940	2940	2940	0
330	20230710	132700	62937135	2940	2940	2940	2940	0
331	20230710	132600	62937135	2940	2940	2940	2940	0
332	20230710	132500	62937135	2940	2940	2940	2940	0
333	20230710	132400	62937135	2940	2940	2940	2940	0
334	20230710	132300	62937135	2940	2940	2940	2940	0
335	20230710	132200	62937135	2940	2940	2940	2940	0
336	20230710	132100	62937135	2940	2940	2940	2940	0
337	20230710	132000	62937135	2940	2940	2940	2940	5
338	20230710	131900	62922435	2940	2940	2940	2940	0
339	20230710	131800	62922435	2940	2940	2940	2940	0
340	20230710	131700	62922435	2940	2940	2940	2940	0
341	20230710	131600	62922435	2940	2940	2940	2940	0
342	20230710	131500	62922435	2940	2940	2940	2940	0
343	20230710	131400	62922435	2940	2940	2940	2940	0
344	20230710	131300	62922435	2940	2940	2940	2940	0
345	20230710	131200	62922435	2940	2940	2940	2940	0
346	20230710	131100	62922435	2940	2940	2940	2940	0
347	20230710	131000	62922435	2940	2940	2940	2940	0
348	20230710	130900	62922435	2940	2940	2940	2940	0
349	20230710	130800	62922435	2940	2930	2940	2930	7
350	20230710	130700	62901910	2930	2930	2930	2930	0
351	20230710	130600	62901910	2930	2930	2930	2930	0
352	20230710	130500	62901910	2930	2930	2930	2930	0
353	20230710	130400	62901910	2930	2930	2930	2930	0
354	20230710	130300	62901910	2930	2930	2930	2930	0
355	20230710	130200	62901910	2930	2930	2930	2930	0
356	20230710	130100	62901910	2930	2930	2930	2930	0
357	20230710	130000	62901910	2930	2930	2930	2930	0
358	20230710	125900	62901910	2930	2930	2930	2930	0
359	20230710	125800	62901910	2930	2930	2930	2930	0
360	20230710	125700	62901910	2930	2930	2930	2930	0
361	20230710	125600	62901910	2930	2930	2930	2930	0
362	20230710	125500	62901910	2930	2930	2930	2930	0
363	20230710	125400	62901910	2930	2930	2930	2930	1
364	20230710	125300	62898980	2930	2930	2930	2930	0
365	20230710	125200	62898980	2930	2930	2930	2930	0
366	20230710	125100	62898980	2930	2930	2930	2930	0
367	20230710	125000	62898980	2930	2930	2930	2930	0
368	20230710	124900	62898980	2930	2930	2930	2930	0
369	20230710	124800	62898980	2930	2930	2930	2930	0
370	20230710	124700	62898980	2930	2930	2930	2930	0
371	20230710	124600	62898980	2930	2930	2930	2930	0
372	20230710	124500	62898980	2930	2930	2930	2930	0
373	20230710	124400	62898980	2930	2930	2930	2930	0
374	20230710	124300	62898980	2930	2930	2930	2930	0
375	20230710	124200	62898980	2930	2930	2930	2930	0
376	20230710	124100	62898980	2930	2930	2930	2930	0
377	20230710	124000	62898980	2930	2930	2930	2930	0
378	20230710	123900	62898980	2930	2930	2930	2930	0
379	20230710	123800	62898980	2930	2930	2930	2930	0
380	20230710	123700	62898980	2930	2930	2930	2930	0
381	20230710	123600	62898980	2930	2930	2930	2930	0
382	20230710	123500	62898980	2930	2930	2930	2930	0
383	20230710	123400	62898980	2930	2930	2930	2930	1
384	20230710	123300	62896050	2925	2925	2925	2925	0
385	20230710	123200	62896050	2925	2925	2925	2925	0
386	20230710	123100	62896050	2925	2925	2925	2925	0
387	20230710	123000	62896050	2925	2925	2925	2925	0
388	20230710	122900	62896050	2925	2925	2925	2925	0
389	20230710	122800	62896050	2925	2925	2925	2925	0
390	20230710	122700	62896050	2925	2925	2925	2925	0
391	20230710	122600	62896050	2925	2925	2925	2925	0
392	20230710	122500	62896050	2925	2925	2925	2925	0
393	20230710	122400	62896050	2925	2925	2925	2925	0
394	20230710	122300	62896050	2925	2925	2925	2925	412
395	20230710	122200	61690950	2930	2930	2930	2930	0
396	20230710	122100	61690950	2930	2930	2930	2930	1588
397	20230710	122000	57038110	2930	2930	2930	2930	0
398	20230710	121900	57038110	2930	2930	2930	2930	0
399	20230710	121800	57038110	2930	2930	2930	2930	0
400	20230710	121700	57038110	2930	2930	2930	2930	0
401	20230710	121600	57038110	2930	2930	2930	2930	0
402	20230710	121500	57038110	2930	2930	2930	2930	0
403	20230710	121400	57038110	2930	2930	2930	2930	5
404	20230710	121300	57023460	2935	2935	2935	2935	0
405	20230710	121200	57023460	2935	2935	2935	2935	0
406	20230710	121100	57023460	2935	2935	2935	2935	0
407	20230710	121000	57023460	2935	2935	2935	2935	0
408	20230710	120900	57023460	2935	2935	2935	2935	0
409	20230710	120800	57023460	2935	2935	2935	2935	229
410	20230710	120700	56351345	2935	2935	2935	2935	0
411	20230710	120600	56351345	2935	2935	2935	2935	0
412	20230710	120500	56351345	2935	2935	2935	2935	0
413	20230710	120400	56351345	2935	2935	2935	2935	0
414	20230710	120300	56351345	2935	2935	2935	2935	0
415	20230710	120200	56351345	2935	2935	2935	2935	0
416	20230710	120100	56351345	2935	2935	2935	2935	1
417	20230710	120000	56348410	2940	2940	2940	2940	0
418	20230710	115900	56348410	2940	2940	2940	2940	0
419	20230710	115800	56348410	2940	2940	2940	2940	0
420	20230710	115700	56348410	2940	2940	2940	2940	0
421	20230710	115600	56348410	2940	2940	2940	2940	0
422	20230710	115500	56348410	2940	2940	2940	2940	0
423	20230710	115400	56348410	2940	2940	2940	2940	0
424	20230710	115300	56348410	2940	2940	2940	2940	0
425	20230710	115200	56348410	2940	2940	2940	2940	0
426	20230710	115100	56348410	2940	2940	2940	2940	10
427	20230710	115000	56319010	2935	2935	2935	2935	0
428	20230710	114900	56319010	2935	2935	2935	2935	0
429	20230710	114800	56319010	2935	2935	2935	2935	0
430	20230710	114700	56319010	2935	2935	2935	2935	0
431	20230710	114600	56319010	2935	2935	2935	2935	0
432	20230710	114500	56319010	2935	2935	2935	2935	0
433	20230710	114400	56319010	2935	2935	2935	2935	0
434	20230710	114300	56319010	2935	2935	2935	2935	0
435	20230710	114200	56319010	2935	2935	2935	2935	296
436	20230710	114100	55450250	2935	2935	2935	2935	278
437	20230710	114000	54634320	2940	2940	2940	2940	4
438	20230710	113900	54622560	2935	2935	2935	2935	0
439	20230710	113800	54622560	2935	2935	2935	2935	0
440	20230710	113700	54622560	2935	2935	2935	2935	0
441	20230710	113600	54622560	2935	2935	2935	2935	0
442	20230710	113500	54622560	2935	2935	2935	2935	800
443	20230710	113400	52274560	2935	2935	2935	2935	0
444	20230710	113300	52274560	2935	2935	2935	2935	0
445	20230710	113200	52274560	2935	2935	2935	2935	0
446	20230710	113100	52274560	2935	2935	2935	2935	0
447	20230710	113000	52274560	2935	2935	2935	2935	0
448	20230710	112900	52274560	2935	2935	2935	2935	0
449	20230710	112800	52274560	2935	2935	2935	2935	0
450	20230710	112700	52274560	2935	2935	2935	2935	3
451	20230710	112600	52265755	2930	2930	2930	2930	0
452	20230710	112500	52265755	2930	2930	2930	2930	0
453	20230710	112400	52265755	2930	2930	2930	2930	121
454	20230710	112300	51911225	2940	2940	2940	2940	0
455	20230710	112200	51911225	2940	2940	2940	2940	1
456	20230710	112100	51908285	2940	2940	2940	2940	0
457	20230710	112000	51908285	2940	2940	2940	2940	0
458	20230710	111900	51908285	2940	2940	2940	2940	0
459	20230710	111800	51908285	2940	2940	2940	2940	0
460	20230710	111700	51908285	2940	2940	2940	2940	0
461	20230710	111600	51908285	2940	2940	2940	2940	0
462	20230710	111500	51908285	2940	2940	2940	2940	0
463	20230710	111400	51908285	2940	2940	2940	2940	0
464	20230710	111300	51908285	2940	2940	2940	2940	0
465	20230710	111200	51908285	2940	2940	2940	2940	0
466	20230710	111100	51908285	2940	2940	2940	2940	0
467	20230710	111000	51908285	2940	2940	2940	2940	0
468	20230710	110900	51908285	2940	2930	2940	2930	2
469	20230710	110800	51902415	2940	2940	2940	2940	0
470	20230710	110700	51902415	2940	2940	2940	2940	0
471	20230710	110600	51902415	2940	2940	2940	2940	0
472	20230710	110500	51902415	2940	2940	2940	2940	0
473	20230710	110400	51902415	2940	2940	2940	2940	0
474	20230710	110300	51902415	2940	2940	2940	2940	0
475	20230710	110200	51902415	2940	2940	2940	2940	0
476	20230710	110100	51902415	2940	2940	2940	2940	0
477	20230710	110000	51902415	2940	2940	2940	2940	0
478	20230710	105900	51902415	2940	2940	2940	2940	0
479	20230710	105800	51902415	2940	2940	2940	2940	0
480	20230710	105700	51902415	2940	2940	2940	2940	0
481	20230710	105600	51902415	2940	2940	2940	2940	0
482	20230710	105500	51902415	2940	2940	2940	2940	0
483	20230710	105400	51902415	2940	2940	2940	2940	0
484	20230710	105300	51902415	2940	2940	2940	2940	0
485	20230710	105200	51902415	2940	2940	2940	2940	0
486	20230710	105100	51902415	2940	2940	2940	2940	1
487	20230710	105000	51899475	2935	2935	2935	2935	0
488	20230710	104900	51899475	2935	2935	2935	2935	0
489	20230710	104800	51899475	2935	2935	2935	2935	0
490	20230710	104700	51899475	2935	2935	2935	2935	0
491	20230710	104600	51899475	2935	2935	2935	2935	0
492	20230710	104500	51899475	2935	2940	2940	2935	114
493	20230710	104400	51564880	2940	2940	2940	2940	0
494	20230710	104300	51564880	2940	2940	2940	2940	0
495	20230710	104200	51564880	2940	2940	2940	2940	0
496	20230710	104100	51564880	2940	2940	2940	2940	0
497	20230710	104000	51564880	2940	2940	2940	2940	0
498	20230710	103900	51564880	2940	2940	2940	2940	20
499	20230710	103800	51506080	2950	2950	2950	2950	0
500	20230710	103700	51506080	2950	2950	2950	2950	0
501	20230710	103600	51506080	2950	2950	2950	2950	0
502	20230710	103500	51506080	2950	2950	2950	2950	0
503	20230710	103400	51506080	2950	2950	2950	2950	0
504	20230710	103300	51506080	2950	2950	2950	2950	200
505	20230710	103200	50916080	2950	2950	2950	2950	0
506	20230710	103100	50916080	2950	2950	2950	2950	0
507	20230710	103000	50916080	2950	2950	2950	2950	0
508	20230710	102900	50916080	2950	2950	2950	2950	0
509	20230710	102800	50916080	2950	2950	2950	2950	0
510	20230710	102700	50916080	2950	2950	2950	2950	0
511	20230710	102600	50916080	2950	2950	2950	2950	0
512	20230710	102500	50916080	2950	2950	2950	2950	2
513	20230710	102400	50910180	2960	2960	2960	2960	0
514	20230710	102300	50910180	2960	2960	2960	2960	0
515	20230710	102200	50910180	2960	2960	2960	2960	19
516	20230710	102100	50853940	2960	2960	2960	2960	1
517	20230710	102000	50850980	2960	2960	2960	2960	0
518	20230710	101900	50850980	2960	2960	2960	2960	0
519	20230710	101800	50850980	2960	2960	2960	2960	0
520	20230710	101700	50850980	2960	2960	2960	2960	1
521	20230710	101600	50848020	2940	2940	2940	2940	3
522	20230710	101500	50839200	2935	2935	2935	2935	897
523	20230710	101400	48206505	2935	2930	2935	2930	15
524	20230710	101300	48162520	2930	2930	2930	2930	508
525	20230710	101200	46674080	2930	2930	2930	2930	0
526	20230710	101100	46674080	2930	2930	2930	2930	0
527	20230710	101000	46674080	2930	2930	2930	2930	499
528	20230710	100900	45212010	2930	2930	2930	2930	1
529	20230710	100800	45209080	2930	2930	2930	2930	0
530	20230710	100700	45209080	2930	2930	2930	2930	0
531	20230710	100600	45209080	2930	2930	2930	2930	0
532	20230710	100500	45209080	2930	2930	2930	2930	2
533	20230710	100400	45203220	2935	2935	2935	2935	0
534	20230710	100300	45203220	2935	2935	2935	2935	0
535	20230710	100200	45203220	2935	2935	2935	2935	0
536	20230710	100100	45203220	2935	2935	2935	2935	0
537	20230710	100000	45203220	2935	2935	2935	2935	0
538	20230710	095900	45203220	2935	2935	2935	2935	0
539	20230710	095800	45203220	2935	2935	2935	2935	0
540	20230710	095700	45203220	2935	2935	2935	2935	20
541	20230710	095600	45144520	2915	2915	2915	2915	0
542	20230710	095500	45144520	2915	2915	2915	2915	0
543	20230710	095400	45144520	2915	2915	2915	2915	0
544	20230710	095300	45144520	2915	2915	2915	2915	0
545	20230710	095200	45144520	2915	2915	2915	2915	0
546	20230710	095100	45144520	2915	2915	2915	2915	0
547	20230710	095000	45144520	2915	2915	2915	2915	0
548	20230710	094900	45144520	2915	2915	2915	2915	0
549	20230710	094800	45144520	2915	2915	2915	2915	0
550	20230710	094700	45144520	2915	2915	2915	2915	0
551	20230710	094600	45144520	2915	2915	2915	2915	0
552	20230710	094500	45144520	2915	2925	2925	2915	30
553	20230710	094400	45056960	2920	2920	2920	2920	0
554	20230710	094300	45056960	2920	2920	2920	2920	0
555	20230710	094200	45056960	2920	2920	2920	2920	0
556	20230710	094100	45056960	2920	2920	2920	2920	20
557	20230710	094000	44998560	2920	2920	2920	2920	61
558	20230710	093900	44820440	2925	2925	2925	2925	0
559	20230710	093800	44820440	2925	2925	2925	2925	0
560	20230710	093700	44820440	2925	2925	2925	2925	0
561	20230710	093600	44820440	2925	2925	2925	2925	0
562	20230710	093500	44820440	2925	2925	2925	2925	0
563	20230710	093400	44820440	2925	2925	2925	2925	64
564	20230710	093300	44633240	2900	2920	2920	2860	4838
565	20230710	093200	30599220	2935	2935	2935	2935	0
566	20230710	093100	30599220	2935	2935	2935	2935	0
567	20230710	093000	30599220	2935	2935	2935	2935	5
568	20230710	092900	30584545	2910	2910	2910	2910	0
569	20230710	092800	30584545	2910	2910	2910	2910	0
570	20230710	092700	30584545	2910	2910	2910	2910	0
571	20230710	092600	30584545	2910	2910	2910	2910	0
572	20230710	092500	30584545	2910	2910	2910	2910	0
573	20230710	092400	30584545	2910	2910	2910	2910	209
574	20230710	092300	29976355	2925	2925	2925	2925	0
575	20230710	092200	29976355	2925	2925	2925	2925	70
576	20230710	092100	29771605	2930	2930	2930	2930	0
577	20230710	092000	29771605	2930	2930	2930	2930	0
578	20230710	091900	29771605	2930	2930	2930	2930	0
579	20230710	091800	29771605	2930	2930	2930	2930	0
580	20230710	091700	29771605	2930	2930	2930	2930	1
581	20230710	091600	29768675	2905	2920	2920	2905	3155
582	20230710	091500	20572370	2925	2925	2925	2925	0
583	20230710	091400	20572370	2925	2910	2925	2910	71
584	20230710	091300	20364710	2910	2910	2910	2910	50
585	20230710	091200	20219210	2910	2910	2910	2910	0
586	20230710	091100	20219210	2910	2910	2910	2910	0
587	20230710	091000	20219210	2910	2910	2910	2910	53
588	20230710	090900	20064980	2910	2910	2910	2910	22
589	20230710	090800	20000960	2910	2910	2910	2910	670
590	20230710	090700	18051260	2910	2910	2910	2910	0
591	20230710	090600	18051260	2910	2915	2915	2910	520
592	20230710	090500	16538050	2920	2925	2925	2920	220
593	20230710	090400	15895590	2925	2925	2925	2925	10
594	20230710	090300	15866340	2925	2925	2925	2925	5
595	20230710	090200	15851715	2925	2950	2950	2925	60
596	20230710	090100	15675820	2940	2940	2940	2940	16
597	20230710	090000	15628780	2950	2960	2960	2950	5289