KissMeData/014100/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	185600	76198705	2870	2870	2870	2870	181
3	20230719	185500	76198705	2870	2870	2870	2870	0
4	20230719	185400	76198705	2870	2870	2870	2870	0
5	20230719	185300	76198705	2870	2870	2870	2870	0
6	20230719	185200	76198705	2870	2870	2870	2870	0
7	20230719	185100	76198705	2870	2870	2870	2870	0
8	20230719	185000	76198705	2870	2870	2870	2870	0
9	20230719	184900	76198705	2870	2870	2870	2870	0
10	20230719	184800	76198705	2870	2870	2870	2870	0
11	20230719	184700	76198705	2870	2870	2870	2870	0
12	20230719	184600	76198705	2870	2870	2870	2870	0
13	20230719	184500	76198705	2870	2870	2870	2870	0
14	20230719	184400	76198705	2870	2870	2870	2870	0
15	20230719	184300	76198705	2870	2870	2870	2870	0
16	20230719	184200	76198705	2870	2870	2870	2870	0
17	20230719	184100	76198705	2870	2870	2870	2870	0
18	20230719	184000	76198705	2870	2870	2870	2870	0
19	20230719	183900	76198705	2870	2870	2870	2870	0
20	20230719	183800	76198705	2870	2870	2870	2870	0
21	20230719	183700	76198705	2870	2870	2870	2870	0
22	20230719	183600	76198705	2870	2870	2870	2870	0
23	20230719	183500	76198705	2870	2870	2870	2870	0
24	20230719	183400	76198705	2870	2870	2870	2870	0
25	20230719	183300	76198705	2870	2870	2870	2870	0
26	20230719	183200	76198705	2870	2870	2870	2870	0
27	20230719	183100	76198705	2870	2870	2870	2870	0
28	20230719	183000	76198705	2870	2870	2870	2870	0
29	20230719	182900	76198705	2870	2870	2870	2870	0
30	20230719	182800	76198705	2870	2870	2870	2870	0
31	20230719	182700	76198705	2870	2870	2870	2870	0
32	20230719	182600	76198705	2870	2870	2870	2870	181
33	20230719	182500	76198705	2870	2870	2870	2870	0
34	20230719	182400	76198705	2870	2870	2870	2870	0
35	20230719	182300	76198705	2870	2870	2870	2870	0
36	20230719	182200	76198705	2870	2870	2870	2870	0
37	20230719	182100	76198705	2870	2870	2870	2870	0
38	20230719	182000	76198705	2870	2870	2870	2870	0
39	20230719	181900	76198705	2870	2870	2870	2870	0
40	20230719	181800	76198705	2870	2870	2870	2870	0
41	20230719	181700	76198705	2870	2870	2870	2870	0
42	20230719	181600	76198705	2870	2870	2870	2870	0
43	20230719	181500	76198705	2870	2870	2870	2870	0
44	20230719	181400	76198705	2870	2870	2870	2870	0
45	20230719	181300	76198705	2870	2870	2870	2870	0
46	20230719	181200	76198705	2870	2870	2870	2870	0
47	20230719	181100	76198705	2870	2870	2870	2870	0
48	20230719	181000	76198705	2870	2870	2870	2870	0
49	20230719	180900	76198705	2870	2870	2870	2870	0
50	20230719	180800	76198705	2870	2870	2870	2870	0
51	20230719	180700	76198705	2870	2870	2870	2870	0
52	20230719	180600	76198705	2870	2870	2870	2870	0
53	20230719	180500	76198705	2870	2870	2870	2870	0
54	20230719	180400	76198705	2870	2870	2870	2870	0
55	20230719	180300	76198705	2870	2870	2870	2870	0
56	20230719	180200	76198705	2870	2870	2870	2870	0
57	20230719	180100	76198705	2870	2870	2870	2870	0
58	20230719	180000	76198705	2870	2870	2870	2870	0
59	20230719	175900	76198705	2870	2870	2870	2870	0
60	20230719	175800	76198705	2870	2870	2870	2870	0
61	20230719	175700	76198705	2870	2870	2870	2870	0
62	20230719	175600	76198705	2870	2870	2870	2870	181
63	20230719	175500	76198705	2870	2870	2870	2870	0
64	20230719	175400	76198705	2870	2870	2870	2870	0
65	20230719	175300	76198705	2870	2870	2870	2870	0
66	20230719	175200	76198705	2870	2870	2870	2870	0
67	20230719	175100	76198705	2870	2870	2870	2870	0
68	20230719	175000	76198705	2870	2870	2870	2870	0
69	20230719	174900	76198705	2870	2870	2870	2870	0
70	20230719	174800	76198705	2870	2870	2870	2870	0
71	20230719	174700	76198705	2870	2870	2870	2870	0
72	20230719	174600	76198705	2870	2870	2870	2870	0
73	20230719	174500	76198705	2870	2870	2870	2870	0
74	20230719	174400	76198705	2870	2870	2870	2870	0
75	20230719	174300	76198705	2870	2870	2870	2870	0
76	20230719	174200	76198705	2870	2870	2870	2870	0
77	20230719	174100	76198705	2870	2870	2870	2870	0
78	20230719	174000	76198705	2870	2870	2870	2870	0
79	20230719	173900	76198705	2870	2870	2870	2870	0
80	20230719	173800	76198705	2870	2870	2870	2870	0
81	20230719	173700	76198705	2870	2870	2870	2870	0
82	20230719	173600	76198705	2870	2870	2870	2870	0
83	20230719	173500	76198705	2870	2870	2870	2870	0
84	20230719	173400	76198705	2870	2870	2870	2870	0
85	20230719	173300	76198705	2870	2870	2870	2870	0
86	20230719	173200	76198705	2870	2870	2870	2870	0
87	20230719	173100	76198705	2870	2870	2870	2870	0
88	20230719	173000	76198705	2870	2870	2870	2870	0
89	20230719	172900	76198705	2870	2870	2870	2870	0
90	20230719	172800	76198705	2870	2870	2870	2870	0
91	20230719	172700	76198705	2870	2870	2870	2870	0
92	20230719	172600	76198705	2870	2870	2870	2870	181
93	20230719	172500	76198705	2870	2870	2870	2870	0
94	20230719	172400	76198705	2870	2870	2870	2870	0
95	20230719	172300	76198705	2870	2870	2870	2870	0
96	20230719	172200	76198705	2870	2870	2870	2870	0
97	20230719	172100	76198705	2870	2870	2870	2870	0
98	20230719	172000	76198705	2870	2870	2870	2870	0
99	20230719	171900	76198705	2870	2870	2870	2870	0
100	20230719	171800	76198705	2870	2870	2870	2870	0
101	20230719	171700	76198705	2870	2870	2870	2870	0
102	20230719	171600	76198705	2870	2870	2870	2870	0
103	20230719	171500	76198705	2870	2870	2870	2870	0
104	20230719	171400	76198705	2870	2870	2870	2870	0
105	20230719	171300	76198705	2870	2870	2870	2870	0
106	20230719	171200	76198705	2870	2870	2870	2870	0
107	20230719	171100	76198705	2870	2870	2870	2870	0
108	20230719	171000	76198705	2870	2870	2870	2870	0
109	20230719	170900	76198705	2870	2870	2870	2870	0
110	20230719	170800	76198705	2870	2870	2870	2870	0
111	20230719	170700	76198705	2870	2870	2870	2870	0
112	20230719	170600	76198705	2870	2870	2870	2870	0
113	20230719	170500	76198705	2870	2870	2870	2870	0
114	20230719	170400	76198705	2870	2870	2870	2870	0
115	20230719	170300	76198705	2870	2870	2870	2870	0
116	20230719	170200	76198705	2870	2870	2870	2870	0
117	20230719	170100	76198705	2870	2870	2870	2870	0
118	20230719	170000	76198705	2870	2870	2870	2870	0
119	20230719	165900	76198705	2870	2870	2870	2870	0
120	20230719	165800	76198705	2870	2870	2870	2870	0
121	20230719	165700	76198705	2870	2870	2870	2870	0
122	20230719	165600	76198705	2870	2870	2870	2870	181
123	20230719	165500	76198705	2870	2870	2870	2870	0
124	20230719	165400	76198705	2870	2870	2870	2870	0
125	20230719	165300	76198705	2870	2870	2870	2870	0
126	20230719	165200	76198705	2870	2870	2870	2870	0
127	20230719	165100	76198705	2870	2870	2870	2870	0
128	20230719	165000	76198705	2870	2870	2870	2870	0
129	20230719	164900	76198705	2870	2870	2870	2870	0
130	20230719	164800	76198705	2870	2870	2870	2870	0
131	20230719	164700	76198705	2870	2870	2870	2870	0
132	20230719	164600	76198705	2870	2870	2870	2870	0
133	20230719	164500	76198705	2870	2870	2870	2870	0
134	20230719	164400	76198705	2870	2870	2870	2870	0
135	20230719	164300	76198705	2870	2870	2870	2870	0
136	20230719	164200	76198705	2870	2870	2870	2870	0
137	20230719	164100	76198705	2870	2870	2870	2870	0
138	20230719	164000	76198705	2870	2870	2870	2870	0
139	20230719	163900	76198705	2870	2870	2870	2870	0
140	20230719	163800	76198705	2870	2870	2870	2870	0
141	20230719	163700	76198705	2870	2870	2870	2870	0
142	20230719	163600	76198705	2870	2870	2870	2870	0
143	20230719	163500	76198705	2870	2870	2870	2870	0
144	20230719	163400	76198705	2870	2870	2870	2870	0
145	20230719	163300	76198705	2870	2870	2870	2870	0
146	20230719	163200	76198705	2870	2870	2870	2870	0
147	20230719	163100	76198705	2870	2870	2870	2870	0
148	20230719	163000	76198705	2870	2870	2870	2870	0
149	20230719	162900	76198705	2870	2870	2870	2870	0
150	20230719	162800	76198705	2870	2870	2870	2870	0
151	20230719	162700	76198705	2870	2870	2870	2870	0
152	20230719	162600	76198705	2870	2870	2870	2870	181
153	20230719	162500	76198705	2870	2870	2870	2870	0
154	20230719	162400	76198705	2870	2870	2870	2870	0
155	20230719	162300	76198705	2870	2870	2870	2870	0
156	20230719	162200	76198705	2870	2870	2870	2870	0
157	20230719	162100	76198705	2870	2870	2870	2870	0
158	20230719	162000	76198705	2870	2870	2870	2870	0
159	20230719	161900	76198705	2870	2870	2870	2870	0
160	20230719	161800	76198705	2870	2870	2870	2870	0
161	20230719	161700	76198705	2870	2870	2870	2870	0
162	20230719	161600	76198705	2870	2870	2870	2870	0
163	20230719	161500	76198705	2870	2870	2870	2870	0
164	20230719	161400	76198705	2870	2870	2870	2870	0
165	20230719	161300	76198705	2870	2870	2870	2870	0
166	20230719	161200	76198705	2870	2870	2870	2870	0
167	20230719	161100	76198705	2870	2870	2870	2870	0
168	20230719	161000	76198705	2870	2870	2870	2870	0
169	20230719	160900	76198705	2870	2870	2870	2870	0
170	20230719	160800	76198705	2870	2870	2870	2870	0
171	20230719	160700	76198705	2870	2870	2870	2870	0
172	20230719	160600	76198705	2870	2870	2870	2870	0
173	20230719	160500	76198705	2870	2870	2870	2870	0
174	20230719	160400	76198705	2870	2870	2870	2870	0
175	20230719	160300	76198705	2870	2870	2870	2870	0
176	20230719	160200	76198705	2870	2870	2870	2870	0
177	20230719	160100	76198705	2870	2870	2870	2870	0
178	20230719	160000	76198705	2870	2870	2870	2870	0
179	20230719	155900	76198705	2870	2870	2870	2870	0
180	20230719	155800	76198705	2870	2870	2870	2870	0
181	20230719	155700	76198705	2870	2870	2870	2870	0
182	20230719	155600	76198705	2870	2870	2870	2870	181
183	20230719	155500	76198705	2870	2870	2870	2870	0
184	20230719	155400	76198705	2870	2870	2870	2870	0
185	20230719	155300	76198705	2870	2870	2870	2870	0
186	20230719	155200	76198705	2870	2870	2870	2870	0
187	20230719	155100	76198705	2870	2870	2870	2870	0
188	20230719	155000	76198705	2870	2870	2870	2870	0
189	20230719	154900	76198705	2870	2870	2870	2870	0
190	20230719	154800	76198705	2870	2870	2870	2870	0
191	20230719	154700	76198705	2870	2870	2870	2870	0
192	20230719	154600	76198705	2870	2870	2870	2870	0
193	20230719	154500	76198705	2870	2870	2870	2870	0
194	20230719	154400	76198705	2870	2870	2870	2870	0
195	20230719	154300	76198705	2870	2870	2870	2870	0
196	20230719	154200	76198705	2870	2870	2870	2870	0
197	20230719	154100	76198705	2870	2870	2870	2870	0
198	20230719	154000	76198705	2870	2870	2870	2870	0
199	20230719	153900	76198705	2870	2870	2870	2870	0
200	20230719	153800	76198705	2870	2870	2870	2870	0
201	20230719	153700	76198705	2870	2870	2870	2870	0
202	20230719	153600	76198705	2870	2870	2870	2870	0
203	20230719	153500	76198705	2870	2870	2870	2870	0
204	20230719	153400	76198705	2870	2870	2870	2870	0
205	20230719	153300	76198705	2870	2870	2870	2870	0
206	20230719	153200	76198705	2870	2870	2870	2870	0
207	20230719	153100	76198705	2870	2870	2870	2870	0
208	20230719	153000	76198705	2870	2870	2870	2870	181
209	20230719	152900	75679235	2885	2885	2885	2885	0
210	20230719	152800	75679235	2885	2885	2885	2885	0
211	20230719	152700	75679235	2885	2885	2885	2885	0
212	20230719	152600	75679235	2885	2885	2885	2885	0
213	20230719	152500	75679235	2885	2885	2885	2885	0
214	20230719	152400	75679235	2885	2885	2885	2885	0
215	20230719	152300	75679235	2885	2885	2885	2885	0
216	20230719	152200	75679235	2885	2885	2885	2885	0
217	20230719	152100	75679235	2885	2885	2885	2885	0
218	20230719	152000	75679235	2885	2885	2885	2885	0
219	20230719	151900	75679235	2885	2885	2885	2885	0
220	20230719	151800	75679235	2885	2885	2885	2885	0
221	20230719	151700	75679235	2885	2885	2885	2885	0
222	20230719	151600	75679235	2885	2885	2885	2885	10
223	20230719	151500	75650385	2885	2885	2885	2885	5
224	20230719	151400	75635960	2885	2885	2885	2885	1
225	20230719	151300	75633075	2885	2885	2885	2885	1
226	20230719	151200	75630190	2875	2875	2875	2875	0
227	20230719	151100	75630190	2875	2875	2875	2875	0
228	20230719	151000	75630190	2875	2875	2875	2875	0
229	20230719	150900	75630190	2875	2875	2875	2875	0
230	20230719	150800	75630190	2875	2875	2875	2875	0
231	20230719	150700	75630190	2875	2875	2875	2875	200
232	20230719	150600	75055190	2870	2870	2870	2870	0
233	20230719	150500	75055190	2870	2870	2870	2870	2971
234	20230719	150400	66528420	2870	2855	2870	2855	2060
235	20230719	150300	60627545	2855	2855	2855	2855	0
236	20230719	150200	60627545	2855	2855	2855	2855	0
237	20230719	150100	60627545	2855	2855	2855	2855	0
238	20230719	150000	60627545	2855	2855	2855	2855	0
239	20230719	145900	60627545	2855	2855	2855	2855	23
240	20230719	145800	60561880	2855	2855	2855	2855	87
241	20230719	145700	60313495	2855	2855	2855	2855	0
242	20230719	145600	60313495	2855	2855	2855	2855	0
243	20230719	145500	60313495	2855	2855	2855	2855	0
244	20230719	145400	60313495	2855	2855	2855	2855	0
245	20230719	145300	60313495	2855	2855	2855	2855	0
246	20230719	145200	60313495	2855	2855	2855	2855	0
247	20230719	145100	60313495	2855	2855	2855	2855	0
248	20230719	145000	60313495	2855	2855	2855	2855	0
249	20230719	144900	60313495	2855	2855	2855	2855	0
250	20230719	144800	60313495	2855	2855	2855	2855	0
251	20230719	144700	60313495	2855	2855	2855	2855	0
252	20230719	144600	60313495	2855	2855	2855	2855	0
253	20230719	144500	60313495	2855	2855	2855	2855	1
254	20230719	144400	60310640	2850	2850	2850	2850	0
255	20230719	144300	60310640	2850	2850	2850	2850	4
256	20230719	144200	60299240	2850	2845	2850	2845	112
257	20230719	144100	59980075	2840	2840	2840	2840	7
258	20230719	144000	59960195	2840	2840	2840	2840	0
259	20230719	143900	59960195	2840	2840	2840	2840	204
260	20230719	143800	59380835	2840	2840	2840	2840	0
261	20230719	143700	59380835	2840	2840	2840	2840	46
262	20230719	143600	59250195	2845	2845	2845	2845	0
263	20230719	143500	59250195	2845	2845	2845	2845	0
264	20230719	143400	59250195	2845	2845	2845	2845	0
265	20230719	143300	59250195	2845	2845	2845	2845	0
266	20230719	143200	59250195	2845	2840	2845	2840	495
267	20230719	143100	57844050	2835	2835	2835	2835	0
268	20230719	143000	57844050	2835	2835	2835	2835	0
269	20230719	142900	57844050	2835	2835	2835	2835	0
270	20230719	142800	57844050	2835	2835	2835	2835	0
271	20230719	142700	57844050	2835	2835	2835	2835	0
272	20230719	142600	57844050	2835	2835	2835	2835	0
273	20230719	142500	57844050	2835	2835	2835	2835	0
274	20230719	142400	57844050	2835	2835	2835	2835	0
275	20230719	142300	57844050	2835	2835	2835	2835	0
276	20230719	142200	57844050	2835	2835	2835	2835	0
277	20230719	142100	57844050	2835	2835	2835	2835	367
278	20230719	142000	56803605	2835	2835	2835	2835	0
279	20230719	141900	56803605	2835	2835	2835	2835	0
280	20230719	141800	56803605	2835	2835	2835	2835	0
281	20230719	141700	56803605	2835	2835	2835	2835	0
282	20230719	141600	56803605	2835	2835	2835	2835	0
283	20230719	141500	56803605	2835	2835	2835	2835	0
284	20230719	141400	56803605	2835	2835	2835	2835	0
285	20230719	141300	56803605	2835	2835	2835	2835	0
286	20230719	141200	56803605	2835	2835	2835	2835	0
287	20230719	141100	56803605	2835	2835	2835	2835	0
288	20230719	141000	56803605	2835	2835	2835	2835	1
289	20230719	140900	56800770	2830	2830	2830	2830	0
290	20230719	140800	56800770	2830	2830	2830	2830	0
291	20230719	140700	56800770	2830	2830	2830	2830	30
292	20230719	140600	56715870	2830	2830	2830	2830	0
293	20230719	140500	56715870	2830	2825	2830	2825	498
294	20230719	140400	55307520	2825	2825	2825	2825	0
295	20230719	140300	55307520	2825	2825	2825	2825	0
296	20230719	140200	55307520	2825	2825	2825	2825	0
297	20230719	140100	55307520	2825	2825	2825	2825	0
298	20230719	140000	55307520	2825	2825	2825	2825	0
299	20230719	135900	55307520	2825	2825	2825	2825	0
300	20230719	135800	55307520	2825	2825	2825	2825	0
301	20230719	135700	55307520	2825	2825	2825	2825	0
302	20230719	135600	55307520	2825	2820	2825	2820	116
303	20230719	135500	54980350	2825	2825	2825	2825	14
304	20230719	135400	54940800	2830	2830	2830	2830	0
305	20230719	135300	54940800	2830	2830	2830	2830	0
306	20230719	135200	54940800	2830	2830	2830	2830	0
307	20230719	135100	54940800	2830	2830	2830	2830	0
308	20230719	135000	54940800	2830	2830	2830	2830	0
309	20230719	134900	54940800	2830	2830	2830	2830	1
310	20230719	134800	54937970	2825	2825	2825	2825	0
311	20230719	134700	54937970	2825	2825	2825	2825	0
312	20230719	134600	54937970	2825	2825	2825	2825	0
313	20230719	134500	54937970	2825	2825	2825	2825	0
314	20230719	134400	54937970	2825	2825	2825	2825	96
315	20230719	134300	54666770	2835	2835	2835	2835	0
316	20230719	134200	54666770	2835	2830	2835	2830	9
317	20230719	134100	54641285	2830	2830	2830	2825	789
318	20230719	134000	52410220	2845	2845	2845	2845	10
319	20230719	133900	52381770	2845	2845	2845	2845	0
320	20230719	133800	52381770	2845	2845	2845	2845	0
321	20230719	133700	52381770	2845	2845	2845	2845	0
322	20230719	133600	52381770	2845	2855	2855	2845	870
323	20230719	133500	49906570	2855	2855	2855	2855	0
324	20230719	133400	49906570	2855	2855	2855	2855	0
325	20230719	133300	49906570	2855	2855	2855	2855	0
326	20230719	133200	49906570	2855	2855	2855	2855	0
327	20230719	133100	49906570	2855	2855	2855	2855	3
328	20230719	133000	49898005	2855	2870	2870	2855	504
329	20230719	132900	48456620	2870	2870	2870	2870	21
330	20230719	132800	48396350	2890	2890	2890	2890	0
331	20230719	132700	48396350	2890	2890	2890	2890	0
332	20230719	132600	48396350	2890	2890	2890	2890	0
333	20230719	132500	48396350	2890	2890	2890	2890	0
334	20230719	132400	48396350	2890	2890	2890	2890	0
335	20230719	132300	48396350	2890	2890	2890	2890	0
336	20230719	132200	48396350	2890	2890	2890	2890	0
337	20230719	132100	48396350	2890	2890	2890	2890	0
338	20230719	132000	48396350	2890	2890	2890	2890	0
339	20230719	131900	48396350	2890	2890	2890	2890	0
340	20230719	131800	48396350	2890	2890	2890	2890	0
341	20230719	131700	48396350	2890	2890	2890	2890	0
342	20230719	131600	48396350	2890	2890	2890	2890	0
343	20230719	131500	48396350	2890	2890	2890	2890	0
344	20230719	131400	48396350	2890	2890	2890	2890	0
345	20230719	131300	48396350	2890	2890	2890	2890	0
346	20230719	131200	48396350	2890	2890	2890	2890	1
347	20230719	131100	48393460	2855	2855	2855	2855	0
348	20230719	131000	48393460	2855	2855	2855	2855	0
349	20230719	130900	48393460	2855	2855	2855	2855	1
350	20230719	130800	48390605	2855	2855	2855	2855	300
351	20230719	130700	47534105	2925	2925	2925	2925	0
352	20230719	130600	47534105	2925	2925	2925	2925	0
353	20230719	130500	47534105	2925	2925	2925	2925	0
354	20230719	130400	47534105	2925	2925	2925	2925	0
355	20230719	130300	47534105	2925	2925	2925	2925	300
356	20230719	130200	46656605	2930	2830	2930	2830	6000
357	20230719	130100	29385630	2835	2835	2835	2835	0
358	20230719	130000	29385630	2835	2835	2835	2835	0
359	20230719	125900	29385630	2835	2835	2835	2835	0
360	20230719	125800	29385630	2835	2835	2835	2835	0
361	20230719	125700	29385630	2835	2835	2835	2835	0
362	20230719	125600	29385630	2835	2835	2835	2835	0
363	20230719	125500	29385630	2835	2835	2835	2835	0
364	20230719	125400	29385630	2835	2835	2835	2835	0
365	20230719	125300	29385630	2835	2835	2835	2835	0
366	20230719	125200	29385630	2835	2835	2835	2835	0
367	20230719	125100	29385630	2835	2835	2835	2835	0
368	20230719	125000	29385630	2835	2835	2835	2835	0
369	20230719	124900	29385630	2835	2835	2835	2835	0
370	20230719	124800	29385630	2835	2835	2835	2835	0
371	20230719	124700	29385630	2835	2835	2835	2835	0
372	20230719	124600	29385630	2835	2835	2835	2835	0
373	20230719	124500	29385630	2835	2835	2835	2835	0
374	20230719	124400	29385630	2835	2835	2835	2835	0
375	20230719	124300	29385630	2835	2835	2835	2835	0
376	20230719	124200	29385630	2835	2835	2835	2835	0
377	20230719	124100	29385630	2835	2835	2835	2835	1
378	20230719	124000	29382795	2825	2825	2825	2825	0
379	20230719	123900	29382795	2825	2825	2825	2825	0
380	20230719	123800	29382795	2825	2825	2825	2825	2
381	20230719	123700	29377145	2825	2825	2825	2825	103
382	20230719	123600	29086170	2820	2820	2820	2820	0
383	20230719	123500	29086170	2820	2820	2820	2820	0
384	20230719	123400	29086170	2820	2820	2820	2820	0
385	20230719	123300	29086170	2820	2820	2820	2820	0
386	20230719	123200	29086170	2820	2820	2820	2820	0
387	20230719	123100	29086170	2820	2820	2820	2820	0
388	20230719	123000	29086170	2820	2820	2820	2820	0
389	20230719	122900	29086170	2820	2820	2820	2820	0
390	20230719	122800	29086170	2820	2820	2820	2820	0
391	20230719	122700	29086170	2820	2820	2820	2820	0
392	20230719	122600	29086170	2820	2820	2820	2820	0
393	20230719	122500	29086170	2820	2820	2820	2820	93
394	20230719	122400	28823910	2815	2815	2815	2815	0
395	20230719	122300	28823910	2815	2820	2820	2815	92
396	20230719	122200	28564525	2820	2820	2820	2820	0
397	20230719	122100	28564525	2820	2820	2820	2820	0
398	20230719	122000	28564525	2820	2830	2830	2820	1248
399	20230719	121900	25038915	2845	2845	2845	2845	0
400	20230719	121800	25038915	2845	2845	2845	2845	0
401	20230719	121700	25038915	2845	2845	2845	2845	31
402	20230719	121600	24950720	2830	2830	2830	2830	0
403	20230719	121500	24950720	2830	2830	2830	2830	4
404	20230719	121400	24939400	2845	2845	2845	2845	0
405	20230719	121300	24939400	2845	2845	2845	2845	0
406	20230719	121200	24939400	2845	2845	2845	2845	1
407	20230719	121100	24936555	2830	2830	2830	2830	101
408	20230719	121000	24650725	2830	2830	2830	2830	0
409	20230719	120900	24650725	2830	2830	2830	2830	0
410	20230719	120800	24650725	2830	2830	2830	2830	0
411	20230719	120700	24650725	2830	2830	2830	2830	0
412	20230719	120600	24650725	2830	2830	2830	2830	0
413	20230719	120500	24650725	2830	2830	2830	2830	0
414	20230719	120400	24650725	2830	2830	2830	2830	0
415	20230719	120300	24650725	2830	2830	2830	2830	0
416	20230719	120200	24650725	2830	2830	2830	2830	0
417	20230719	120100	24650725	2830	2830	2830	2830	0
418	20230719	120000	24650725	2830	2830	2830	2830	0
419	20230719	115900	24650725	2830	2830	2830	2830	2
420	20230719	115800	24645065	2830	2830	2830	2830	2
421	20230719	115700	24639405	2830	2830	2830	2830	0
422	20230719	115600	24639405	2830	2830	2830	2830	0
423	20230719	115500	24639405	2830	2830	2830	2830	0
424	20230719	115400	24639405	2830	2830	2830	2830	0
425	20230719	115300	24639405	2830	2830	2830	2830	0
426	20230719	115200	24639405	2830	2830	2830	2830	0
427	20230719	115100	24639405	2830	2830	2830	2830	0
428	20230719	115000	24639405	2830	2830	2830	2830	0
429	20230719	114900	24639405	2830	2830	2830	2830	0
430	20230719	114800	24639405	2830	2830	2830	2830	0
431	20230719	114700	24639405	2830	2830	2830	2830	0
432	20230719	114600	24639405	2830	2830	2830	2830	0
433	20230719	114500	24639405	2830	2830	2830	2830	0
434	20230719	114400	24639405	2830	2830	2830	2830	0
435	20230719	114300	24639405	2830	2830	2830	2830	0
436	20230719	114200	24639405	2830	2830	2830	2830	0
437	20230719	114100	24639405	2830	2830	2830	2830	0
438	20230719	114000	24639405	2830	2830	2830	2830	0
439	20230719	113900	24639405	2830	2835	2835	2830	100
440	20230719	113800	24356310	2865	2865	2865	2865	0
441	20230719	113700	24356310	2865	2865	2865	2865	0
442	20230719	113600	24356310	2865	2865	2865	2865	0
443	20230719	113500	24356310	2865	2865	2865	2865	0
444	20230719	113400	24356310	2865	2865	2865	2865	0
445	20230719	113300	24356310	2865	2865	2865	2865	0
446	20230719	113200	24356310	2865	2865	2865	2865	1
447	20230719	113100	24353445	2850	2850	2850	2850	0
448	20230719	113000	24353445	2850	2850	2850	2850	0
449	20230719	112900	24353445	2850	2850	2850	2850	0
450	20230719	112800	24353445	2850	2850	2850	2850	0
451	20230719	112700	24353445	2850	2850	2850	2850	0
452	20230719	112600	24353445	2850	2850	2850	2850	0
453	20230719	112500	24353445	2850	2850	2850	2850	0
454	20230719	112400	24353445	2850	2850	2850	2850	0
455	20230719	112300	24353445	2850	2850	2850	2850	0
456	20230719	112200	24353445	2850	2850	2850	2850	0
457	20230719	112100	24353445	2850	2850	2850	2850	0
458	20230719	112000	24353445	2850	2850	2850	2850	0
459	20230719	111900	24353445	2850	2850	2850	2850	1
460	20230719	111800	24350595	2830	2835	2835	2830	200
461	20230719	111700	23784045	2850	2850	2850	2850	0
462	20230719	111600	23784045	2850	2850	2850	2850	0
463	20230719	111500	23784045	2850	2850	2850	2850	0
464	20230719	111400	23784045	2850	2850	2850	2850	0
465	20230719	111300	23784045	2850	2850	2850	2850	0
466	20230719	111200	23784045	2850	2850	2850	2850	0
467	20230719	111100	23784045	2850	2850	2850	2850	0
468	20230719	111000	23784045	2850	2845	2850	2840	51
469	20230719	110900	23638950	2845	2845	2845	2845	0
470	20230719	110800	23638950	2845	2845	2845	2845	1
471	20230719	110700	23636105	2830	2830	2830	2830	0
472	20230719	110600	23636105	2830	2830	2830	2830	0
473	20230719	110500	23636105	2830	2830	2830	2830	0
474	20230719	110400	23636105	2830	2830	2830	2830	300
475	20230719	110300	22787105	2845	2845	2845	2845	0
476	20230719	110200	22787105	2845	2845	2845	2845	0
477	20230719	110100	22787105	2845	2845	2845	2845	0
478	20230719	110000	22787105	2845	2845	2845	2845	0
479	20230719	105900	22787105	2845	2845	2845	2845	0
480	20230719	105800	22787105	2845	2845	2845	2845	0
481	20230719	105700	22787105	2845	2845	2845	2845	0
482	20230719	105600	22787105	2845	2845	2845	2845	0
483	20230719	105500	22787105	2845	2845	2845	2845	5
484	20230719	105400	22772880	2845	2845	2845	2845	0
485	20230719	105300	22772880	2845	2845	2845	2845	0
486	20230719	105200	22772880	2845	2845	2845	2845	0
487	20230719	105100	22772880	2845	2850	2850	2845	218
488	20230719	105000	22151615	2825	2825	2825	2825	0
489	20230719	104900	22151615	2825	2825	2825	2825	0
490	20230719	104800	22151615	2825	2825	2825	2825	0
491	20230719	104700	22151615	2825	2825	2825	2825	0
492	20230719	104600	22151615	2825	2825	2825	2825	0
493	20230719	104500	22151615	2825	2825	2825	2825	2
494	20230719	104400	22145965	2825	2825	2825	2825	0
495	20230719	104300	22145965	2825	2825	2825	2825	0
496	20230719	104200	22145965	2825	2825	2825	2825	0
497	20230719	104100	22145965	2825	2825	2825	2825	0
498	20230719	104000	22145965	2825	2825	2825	2825	0
499	20230719	103900	22145965	2825	2825	2825	2825	80
500	20230719	103800	21919965	2830	2830	2830	2830	0
501	20230719	103700	21919965	2830	2830	2830	2830	0
502	20230719	103600	21919965	2830	2830	2830	2830	316
503	20230719	103500	21025685	2830	2830	2830	2830	0
504	20230719	103400	21025685	2830	2830	2830	2830	0
505	20230719	103300	21025685	2830	2830	2830	2830	0
506	20230719	103200	21025685	2830	2830	2830	2830	0
507	20230719	103100	21025685	2830	2830	2830	2830	0
508	20230719	103000	21025685	2830	2830	2830	2830	0
509	20230719	102900	21025685	2830	2830	2830	2830	0
510	20230719	102800	21025685	2830	2830	2830	2830	0
511	20230719	102700	21025685	2830	2830	2830	2830	0
512	20230719	102600	21025685	2830	2830	2830	2830	0
513	20230719	102500	21025685	2830	2830	2830	2830	0
514	20230719	102400	21025685	2830	2830	2830	2830	0
515	20230719	102300	21025685	2830	2830	2830	2830	0
516	20230719	102200	21025685	2830	2830	2830	2830	0
517	20230719	102100	21025685	2830	2830	2830	2830	0
518	20230719	102000	21025685	2830	2830	2830	2830	0
519	20230719	101900	21025685	2830	2830	2830	2830	0
520	20230719	101800	21025685	2830	2830	2830	2830	0
521	20230719	101700	21025685	2830	2830	2830	2830	0
522	20230719	101600	21025685	2830	2830	2830	2830	0
523	20230719	101500	21025685	2830	2830	2830	2830	0
524	20230719	101400	21025685	2830	2830	2830	2830	0
525	20230719	101300	21025685	2830	2830	2830	2830	0
526	20230719	101200	21025685	2830	2830	2830	2830	0
527	20230719	101100	21025685	2830	2830	2830	2830	2
528	20230719	101000	21020025	2825	2825	2825	2825	0
529	20230719	100900	21020025	2825	2825	2825	2825	0
530	20230719	100800	21020025	2825	2825	2825	2825	0
531	20230719	100700	21020025	2825	2825	2825	2825	0
532	20230719	100600	21020025	2825	2825	2825	2825	0
533	20230719	100500	21020025	2825	2825	2825	2825	0
534	20230719	100400	21020025	2825	2825	2825	2825	0
535	20230719	100300	21020025	2825	2825	2825	2825	0
536	20230719	100200	21020025	2825	2825	2825	2825	0
537	20230719	100100	21020025	2825	2825	2825	2825	0
538	20230719	100000	21020025	2825	2825	2825	2825	0
539	20230719	095900	21020025	2825	2825	2825	2825	0
540	20230719	095800	21020025	2825	2825	2825	2825	0
541	20230719	095700	21020025	2825	2825	2825	2825	0
542	20230719	095600	21020025	2825	2825	2825	2825	0
543	20230719	095500	21020025	2825	2825	2825	2825	0
544	20230719	095400	21020025	2825	2825	2825	2825	0
545	20230719	095300	21020025	2825	2825	2825	2825	0
546	20230719	095200	21020025	2825	2825	2825	2825	50
547	20230719	095100	20878775	2825	2825	2825	2825	0
548	20230719	095000	20878775	2825	2825	2825	2825	0
549	20230719	094900	20878775	2825	2825	2825	2825	0
550	20230719	094800	20878775	2825	2825	2825	2825	0
551	20230719	094700	20878775	2825	2825	2825	2825	0
552	20230719	094600	20878775	2825	2825	2825	2825	0
553	20230719	094500	20878775	2825	2825	2825	2825	0
554	20230719	094400	20878775	2825	2825	2825	2825	0
555	20230719	094300	20878775	2825	2825	2825	2825	0
556	20230719	094200	20878775	2825	2825	2825	2825	0
557	20230719	094100	20878775	2825	2825	2825	2825	0
558	20230719	094000	20878775	2825	2825	2825	2825	1
559	20230719	093900	20875950	2825	2825	2825	2825	0
560	20230719	093800	20875950	2825	2825	2825	2825	0
561	20230719	093700	20875950	2825	2825	2825	2825	185
562	20230719	093600	20353325	2850	2850	2850	2850	0
563	20230719	093500	20353325	2850	2850	2850	2850	20
564	20230719	093400	20296325	2855	2855	2855	2855	0
565	20230719	093300	20296325	2855	2850	2855	2850	2
566	20230719	093200	20290620	2825	2830	2830	2825	40
567	20230719	093100	20177520	2830	2830	2830	2830	10
568	20230719	093000	20149220	2830	2830	2830	2830	0
569	20230719	092900	20149220	2830	2830	2830	2830	0
570	20230719	092800	20149220	2830	2830	2830	2830	0
571	20230719	092700	20149220	2830	2830	2830	2830	20
572	20230719	092600	20092620	2830	2830	2830	2830	76
573	20230719	092500	19877540	2830	2825	2830	2825	151
574	20230719	092400	19450845	2830	2830	2830	2830	0
575	20230719	092300	19450845	2830	2830	2830	2830	3900
576	20230719	092200	8413845	2835	2835	2835	2835	0
577	20230719	092100	8413845	2835	2835	2835	2835	0
578	20230719	092000	8413845	2835	2835	2835	2835	9
579	20230719	091900	8388330	2835	2835	2835	2835	9
580	20230719	091800	8362815	2835	2835	2835	2835	10
581	20230719	091700	8334465	2835	2835	2835	2835	173
582	20230719	091600	7844010	2835	2835	2835	2835	0
583	20230719	091500	7844010	2835	2835	2835	2835	0
584	20230719	091400	7844010	2835	2835	2835	2835	0
585	20230719	091300	7844010	2835	2835	2835	2835	0
586	20230719	091200	7844010	2835	2835	2835	2835	10
587	20230719	091100	7815660	2830	2835	2835	2830	1318
588	20230719	091000	4084630	2825	2825	2825	2825	900
589	20230719	090900	1542130	2830	2830	2830	2830	138
590	20230719	090800	1151590	2840	2840	2840	2840	0
591	20230719	090700	1151590	2840	2840	2840	2840	0
592	20230719	090600	1151590	2840	2840	2840	2840	0
593	20230719	090500	1151590	2840	2840	2840	2840	0
594	20230719	090400	1151590	2840	2840	2840	2840	0
595	20230719	090300	1151590	2840	2840	2840	2840	16
596	20230719	090200	1106150	2850	2855	2855	2850	80
597	20230719	090100	878075	2860	2860	2860	2860	90
598	20230719	090000	620675	2865	2860	2865	2860	217