KissMeData/016100/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	185600	54340925	2930	2930	2930	2930	245
3	20230717	185500	54340925	2930	2930	2930	2930	0
4	20230717	185400	54340925	2930	2930	2930	2930	0
5	20230717	185300	54340925	2930	2930	2930	2930	0
6	20230717	185200	54340925	2930	2930	2930	2930	0
7	20230717	185100	54340925	2930	2930	2930	2930	0
8	20230717	185000	54340925	2930	2930	2930	2930	0
9	20230717	184900	54340925	2930	2930	2930	2930	0
10	20230717	184800	54340925	2930	2930	2930	2930	0
11	20230717	184700	54340925	2930	2930	2930	2930	0
12	20230717	184600	54340925	2930	2930	2930	2930	0
13	20230717	184500	54340925	2930	2930	2930	2930	0
14	20230717	184400	54340925	2930	2930	2930	2930	0
15	20230717	184300	54340925	2930	2930	2930	2930	0
16	20230717	184200	54340925	2930	2930	2930	2930	0
17	20230717	184100	54340925	2930	2930	2930	2930	0
18	20230717	184000	54340925	2930	2930	2930	2930	0
19	20230717	183900	54340925	2930	2930	2930	2930	0
20	20230717	183800	54340925	2930	2930	2930	2930	0
21	20230717	183700	54340925	2930	2930	2930	2930	0
22	20230717	183600	54340925	2930	2930	2930	2930	0
23	20230717	183500	54340925	2930	2930	2930	2930	0
24	20230717	183400	54340925	2930	2930	2930	2930	0
25	20230717	183300	54340925	2930	2930	2930	2930	0
26	20230717	183200	54340925	2930	2930	2930	2930	0
27	20230717	183100	54340925	2930	2930	2930	2930	0
28	20230717	183000	54340925	2930	2930	2930	2930	0
29	20230717	182900	54340925	2930	2930	2930	2930	0
30	20230717	182800	54340925	2930	2930	2930	2930	0
31	20230717	182700	54340925	2930	2930	2930	2930	0
32	20230717	182600	54340925	2930	2930	2930	2930	245
33	20230717	182500	54340925	2930	2930	2930	2930	0
34	20230717	182400	54340925	2930	2930	2930	2930	0
35	20230717	182300	54340925	2930	2930	2930	2930	0
36	20230717	182200	54340925	2930	2930	2930	2930	0
37	20230717	182100	54340925	2930	2930	2930	2930	0
38	20230717	182000	54340925	2930	2930	2930	2930	0
39	20230717	181900	54340925	2930	2930	2930	2930	0
40	20230717	181800	54340925	2930	2930	2930	2930	0
41	20230717	181700	54340925	2930	2930	2930	2930	0
42	20230717	181600	54340925	2930	2930	2930	2930	0
43	20230717	181500	54340925	2930	2930	2930	2930	0
44	20230717	181400	54340925	2930	2930	2930	2930	0
45	20230717	181300	54340925	2930	2930	2930	2930	0
46	20230717	181200	54340925	2930	2930	2930	2930	0
47	20230717	181100	54340925	2930	2930	2930	2930	0
48	20230717	181000	54340925	2930	2930	2930	2930	0
49	20230717	180900	54340925	2930	2930	2930	2930	0
50	20230717	180800	54340925	2930	2930	2930	2930	0
51	20230717	180700	54340925	2930	2930	2930	2930	0
52	20230717	180600	54340925	2930	2930	2930	2930	0
53	20230717	180500	54340925	2930	2930	2930	2930	0
54	20230717	180400	54340925	2930	2930	2930	2930	0
55	20230717	180300	54340925	2930	2930	2930	2930	0
56	20230717	180200	54340925	2930	2930	2930	2930	0
57	20230717	180100	54340925	2930	2930	2930	2930	0
58	20230717	180000	54340925	2930	2930	2930	2930	0
59	20230717	175900	54340925	2930	2930	2930	2930	0
60	20230717	175800	54340925	2930	2930	2930	2930	0
61	20230717	175700	54340925	2930	2930	2930	2930	0
62	20230717	175600	54340925	2930	2930	2930	2930	245
63	20230717	175500	54340925	2930	2930	2930	2930	0
64	20230717	175400	54340925	2930	2930	2930	2930	0
65	20230717	175300	54340925	2930	2930	2930	2930	0
66	20230717	175200	54340925	2930	2930	2930	2930	0
67	20230717	175100	54340925	2930	2930	2930	2930	0
68	20230717	175000	54340925	2930	2930	2930	2930	0
69	20230717	174900	54340925	2930	2930	2930	2930	0
70	20230717	174800	54340925	2930	2930	2930	2930	0
71	20230717	174700	54340925	2930	2930	2930	2930	0
72	20230717	174600	54340925	2930	2930	2930	2930	0
73	20230717	174500	54340925	2930	2930	2930	2930	0
74	20230717	174400	54340925	2930	2930	2930	2930	0
75	20230717	174300	54340925	2930	2930	2930	2930	0
76	20230717	174200	54340925	2930	2930	2930	2930	0
77	20230717	174100	54340925	2930	2930	2930	2930	0
78	20230717	174000	54340925	2930	2930	2930	2930	0
79	20230717	173900	54340925	2930	2930	2930	2930	0
80	20230717	173800	54340925	2930	2930	2930	2930	0
81	20230717	173700	54340925	2930	2930	2930	2930	0
82	20230717	173600	54340925	2930	2930	2930	2930	0
83	20230717	173500	54340925	2930	2930	2930	2930	0
84	20230717	173400	54340925	2930	2930	2930	2930	0
85	20230717	173300	54340925	2930	2930	2930	2930	0
86	20230717	173200	54340925	2930	2930	2930	2930	0
87	20230717	173100	54340925	2930	2930	2930	2930	0
88	20230717	173000	54340925	2930	2930	2930	2930	0
89	20230717	172900	54340925	2930	2930	2930	2930	0
90	20230717	172800	54340925	2930	2930	2930	2930	0
91	20230717	172700	54340925	2930	2930	2930	2930	0
92	20230717	172600	54340925	2930	2930	2930	2930	245
93	20230717	172500	54340925	2930	2930	2930	2930	0
94	20230717	172400	54340925	2930	2930	2930	2930	0
95	20230717	172300	54340925	2930	2930	2930	2930	0
96	20230717	172200	54340925	2930	2930	2930	2930	0
97	20230717	172100	54340925	2930	2930	2930	2930	0
98	20230717	172000	54340925	2930	2930	2930	2930	0
99	20230717	171900	54340925	2930	2930	2930	2930	0
100	20230717	171800	54340925	2930	2930	2930	2930	0
101	20230717	171700	54340925	2930	2930	2930	2930	0
102	20230717	171600	54340925	2930	2930	2930	2930	0
103	20230717	171500	54340925	2930	2930	2930	2930	0
104	20230717	171400	54340925	2930	2930	2930	2930	0
105	20230717	171300	54340925	2930	2930	2930	2930	0
106	20230717	171200	54340925	2930	2930	2930	2930	0
107	20230717	171100	54340925	2930	2930	2930	2930	0
108	20230717	171000	54340925	2930	2930	2930	2930	0
109	20230717	170900	54340925	2930	2930	2930	2930	0
110	20230717	170800	54340925	2930	2930	2930	2930	0
111	20230717	170700	54340925	2930	2930	2930	2930	0
112	20230717	170600	54340925	2930	2930	2930	2930	0
113	20230717	170500	54340925	2930	2930	2930	2930	0
114	20230717	170400	54340925	2930	2930	2930	2930	0
115	20230717	170300	54340925	2930	2930	2930	2930	0
116	20230717	170200	54340925	2930	2930	2930	2930	0
117	20230717	170100	54340925	2930	2930	2930	2930	0
118	20230717	170000	54340925	2930	2930	2930	2930	0
119	20230717	165900	54340925	2930	2930	2930	2930	0
120	20230717	165800	54340925	2930	2930	2930	2930	0
121	20230717	165700	54340925	2930	2930	2930	2930	0
122	20230717	165600	54340925	2930	2930	2930	2930	245
123	20230717	165500	54340925	2930	2930	2930	2930	0
124	20230717	165400	54340925	2930	2930	2930	2930	0
125	20230717	165300	54340925	2930	2930	2930	2930	0
126	20230717	165200	54340925	2930	2930	2930	2930	0
127	20230717	165100	54340925	2930	2930	2930	2930	0
128	20230717	165000	54340925	2930	2930	2930	2930	0
129	20230717	164900	54340925	2930	2930	2930	2930	0
130	20230717	164800	54340925	2930	2930	2930	2930	0
131	20230717	164700	54340925	2930	2930	2930	2930	0
132	20230717	164600	54340925	2930	2930	2930	2930	0
133	20230717	164500	54340925	2930	2930	2930	2930	0
134	20230717	164400	54340925	2930	2930	2930	2930	0
135	20230717	164300	54340925	2930	2930	2930	2930	0
136	20230717	164200	54340925	2930	2930	2930	2930	0
137	20230717	164100	54340925	2930	2930	2930	2930	0
138	20230717	164000	54340925	2930	2930	2930	2930	0
139	20230717	163900	54340925	2930	2930	2930	2930	0
140	20230717	163800	54340925	2930	2930	2930	2930	0
141	20230717	163700	54340925	2930	2930	2930	2930	0
142	20230717	163600	54340925	2930	2930	2930	2930	0
143	20230717	163500	54340925	2930	2930	2930	2930	0
144	20230717	163400	54340925	2930	2930	2930	2930	0
145	20230717	163300	54340925	2930	2930	2930	2930	0
146	20230717	163200	54340925	2930	2930	2930	2930	0
147	20230717	163100	54340925	2930	2930	2930	2930	0
148	20230717	163000	54340925	2930	2930	2930	2930	0
149	20230717	162900	54340925	2930	2930	2930	2930	0
150	20230717	162800	54340925	2930	2930	2930	2930	0
151	20230717	162700	54340925	2930	2930	2930	2930	0
152	20230717	162600	54340925	2930	2930	2930	2930	245
153	20230717	162500	54340925	2930	2930	2930	2930	0
154	20230717	162400	54340925	2930	2930	2930	2930	0
155	20230717	162300	54340925	2930	2930	2930	2930	0
156	20230717	162200	54340925	2930	2930	2930	2930	0
157	20230717	162100	54340925	2930	2930	2930	2930	0
158	20230717	162000	54340925	2930	2930	2930	2930	0
159	20230717	161900	54340925	2930	2930	2930	2930	0
160	20230717	161800	54340925	2930	2930	2930	2930	0
161	20230717	161700	54340925	2930	2930	2930	2930	0
162	20230717	161600	54340925	2930	2930	2930	2930	0
163	20230717	161500	54340925	2930	2930	2930	2930	0
164	20230717	161400	54340925	2930	2930	2930	2930	0
165	20230717	161300	54340925	2930	2930	2930	2930	0
166	20230717	161200	54340925	2930	2930	2930	2930	0
167	20230717	161100	54340925	2930	2930	2930	2930	0
168	20230717	161000	54340925	2930	2930	2930	2930	0
169	20230717	160900	54340925	2930	2930	2930	2930	0
170	20230717	160800	54340925	2930	2930	2930	2930	0
171	20230717	160700	54340925	2930	2930	2930	2930	0
172	20230717	160600	54340925	2930	2930	2930	2930	0
173	20230717	160500	54340925	2930	2930	2930	2930	0
174	20230717	160400	54340925	2930	2930	2930	2930	0
175	20230717	160300	54340925	2930	2930	2930	2930	0
176	20230717	160200	54340925	2930	2930	2930	2930	0
177	20230717	160100	54340925	2930	2930	2930	2930	0
178	20230717	160000	54340925	2930	2930	2930	2930	0
179	20230717	155900	54340925	2930	2930	2930	2930	0
180	20230717	155800	54340925	2930	2930	2930	2930	0
181	20230717	155700	54340925	2930	2930	2930	2930	0
182	20230717	155600	54340925	2930	2930	2930	2930	245
183	20230717	155500	54340925	2930	2930	2930	2930	0
184	20230717	155400	54340925	2930	2930	2930	2930	0
185	20230717	155300	54340925	2930	2930	2930	2930	0
186	20230717	155200	54340925	2930	2930	2930	2930	0
187	20230717	155100	54340925	2930	2930	2930	2930	0
188	20230717	155000	54340925	2930	2930	2930	2930	0
189	20230717	154900	54340925	2930	2930	2930	2930	0
190	20230717	154800	54340925	2930	2930	2930	2930	0
191	20230717	154700	54340925	2930	2930	2930	2930	0
192	20230717	154600	54340925	2930	2930	2930	2930	0
193	20230717	154500	54340925	2930	2930	2930	2930	0
194	20230717	154400	54340925	2930	2930	2930	2930	0
195	20230717	154300	54340925	2930	2930	2930	2930	0
196	20230717	154200	54340925	2930	2930	2930	2930	0
197	20230717	154100	54340925	2930	2930	2930	2930	0
198	20230717	154000	54340925	2930	2930	2930	2930	0
199	20230717	153900	54340925	2930	2930	2930	2930	0
200	20230717	153800	54340925	2930	2930	2930	2930	0
201	20230717	153700	54340925	2930	2930	2930	2930	0
202	20230717	153600	54340925	2930	2930	2930	2930	0
203	20230717	153500	54340925	2930	2930	2930	2930	0
204	20230717	153400	54340925	2930	2930	2930	2930	0
205	20230717	153300	54340925	2930	2930	2930	2930	0
206	20230717	153200	54340925	2930	2930	2930	2930	0
207	20230717	153100	54340925	2930	2930	2930	2930	0
208	20230717	153000	54340925	2930	2930	2930	2930	245
209	20230717	152900	53623075	2930	2930	2930	2930	0
210	20230717	152800	53623075	2930	2930	2930	2930	0
211	20230717	152700	53623075	2930	2930	2930	2930	0
212	20230717	152600	53623075	2930	2930	2930	2930	0
213	20230717	152500	53623075	2930	2930	2930	2930	0
214	20230717	152400	53623075	2930	2930	2930	2930	0
215	20230717	152300	53623075	2930	2930	2930	2930	0
216	20230717	152200	53623075	2930	2930	2930	2930	0
217	20230717	152100	53623075	2930	2930	2930	2930	0
218	20230717	152000	53623075	2930	2930	2930	2930	0
219	20230717	151900	53623075	2930	2930	2930	2930	0
220	20230717	151800	53623075	2930	2930	2930	2930	0
221	20230717	151700	53623075	2930	2930	2930	2930	0
222	20230717	151600	53623075	2930	2930	2930	2930	7
223	20230717	151500	53602565	2930	2915	2930	2910	222
224	20230717	151400	52956440	2930	2930	2930	2930	0
225	20230717	151300	52956440	2930	2930	2930	2930	1
226	20230717	151200	52953510	2915	2915	2930	2915	179
227	20230717	151100	52431700	2930	2930	2930	2930	1
228	20230717	151000	52428770	2925	2925	2925	2925	0
229	20230717	150900	52428770	2925	2925	2925	2925	18
230	20230717	150800	52376120	2930	2930	2930	2930	0
231	20230717	150700	52376120	2930	2930	2930	2930	2
232	20230717	150600	52370260	2930	2930	2930	2930	0
233	20230717	150500	52370260	2930	2930	2930	2930	0
234	20230717	150400	52370260	2930	2930	2930	2930	0
235	20230717	150300	52370260	2930	2930	2930	2930	0
236	20230717	150200	52370260	2930	2930	2930	2930	0
237	20230717	150100	52370260	2930	2930	2930	2930	0
238	20230717	150000	52370260	2930	2930	2930	2930	0
239	20230717	145900	52370260	2930	2930	2930	2930	0
240	20230717	145800	52370260	2930	2930	2930	2930	0
241	20230717	145700	52370260	2930	2930	2930	2930	0
242	20230717	145600	52370260	2930	2930	2930	2930	41
243	20230717	145500	52250130	2930	2925	2930	2925	13
244	20230717	145400	52212100	2930	2930	2930	2930	0
245	20230717	145300	52212100	2930	2930	2930	2930	0
246	20230717	145200	52212100	2930	2930	2930	2930	0
247	20230717	145100	52212100	2930	2930	2930	2930	0
248	20230717	145000	52212100	2930	2930	2930	2930	1
249	20230717	144900	52209170	2915	2915	2915	2915	0
250	20230717	144800	52209170	2915	2915	2915	2915	4
251	20230717	144700	52197510	2915	2915	2915	2915	0
252	20230717	144600	52197510	2915	2915	2915	2915	0
253	20230717	144500	52197510	2915	2915	2915	2915	0
254	20230717	144400	52197510	2915	2920	2920	2915	361
255	20230717	144300	51143645	2930	2930	2930	2930	0
256	20230717	144200	51143645	2930	2930	2930	2930	1
257	20230717	144100	51140715	2920	2920	2920	2920	0
258	20230717	144000	51140715	2920	2920	2920	2920	10
259	20230717	143900	51111515	2930	2930	2930	2930	0
260	20230717	143800	51111515	2930	2930	2930	2930	0
261	20230717	143700	51111515	2930	2930	2930	2930	0
262	20230717	143600	51111515	2930	2930	2930	2930	0
263	20230717	143500	51111515	2930	2930	2930	2930	0
264	20230717	143400	51111515	2930	2930	2930	2930	0
265	20230717	143300	51111515	2930	2930	2930	2930	0
266	20230717	143200	51111515	2930	2930	2930	2930	0
267	20230717	143100	51111515	2930	2930	2930	2930	0
268	20230717	143000	51111515	2930	2930	2930	2930	0
269	20230717	142900	51111515	2930	2930	2930	2930	0
270	20230717	142800	51111515	2930	2930	2930	2930	0
271	20230717	142700	51111515	2930	2930	2930	2930	0
272	20230717	142600	51111515	2930	2930	2930	2930	0
273	20230717	142500	51111515	2930	2930	2930	2930	1
274	20230717	142400	51108585	2920	2920	2920	2920	0
275	20230717	142300	51108585	2920	2920	2920	2920	82
276	20230717	142200	50869145	2925	2925	2925	2925	72
277	20230717	142100	50658545	2935	2935	2935	2935	0
278	20230717	142000	50658545	2935	2935	2935	2935	0
279	20230717	141900	50658545	2935	2935	2935	2935	0
280	20230717	141800	50658545	2935	2935	2935	2935	0
281	20230717	141700	50658545	2935	2935	2935	2935	0
282	20230717	141600	50658545	2935	2935	2935	2935	0
283	20230717	141500	50658545	2935	2935	2935	2935	0
284	20230717	141400	50658545	2935	2935	2935	2935	0
285	20230717	141300	50658545	2935	2935	2935	2935	0
286	20230717	141200	50658545	2935	2935	2935	2935	0
287	20230717	141100	50658545	2935	2935	2935	2935	0
288	20230717	141000	50658545	2935	2935	2935	2935	0
289	20230717	140900	50658545	2935	2935	2935	2935	0
290	20230717	140800	50658545	2935	2935	2935	2935	0
291	20230717	140700	50658545	2935	2935	2935	2935	0
292	20230717	140600	50658545	2935	2935	2935	2935	0
293	20230717	140500	50658545	2935	2935	2935	2935	1
294	20230717	140400	50655610	2940	2940	2940	2940	0
295	20230717	140300	50655610	2940	2940	2940	2940	0
296	20230717	140200	50655610	2940	2940	2940	2940	0
297	20230717	140100	50655610	2940	2940	2940	2940	0
298	20230717	140000	50655610	2940	2940	2940	2940	0
299	20230717	135900	50655610	2940	2940	2940	2940	0
300	20230717	135800	50655610	2940	2940	2940	2940	2
301	20230717	135700	50649730	2940	2940	2940	2940	0
302	20230717	135600	50649730	2940	2940	2940	2940	0
303	20230717	135500	50649730	2940	2940	2940	2940	0
304	20230717	135400	50649730	2940	2940	2940	2940	0
305	20230717	135300	50649730	2940	2940	2940	2940	0
306	20230717	135200	50649730	2940	2940	2940	2940	150
307	20230717	135100	50208730	2950	2950	2950	2950	0
308	20230717	135000	50208730	2950	2950	2950	2950	0
309	20230717	134900	50208730	2950	2950	2950	2950	0
310	20230717	134800	50208730	2950	2950	2950	2950	0
311	20230717	134700	50208730	2950	2950	2950	2950	0
312	20230717	134600	50208730	2950	2950	2950	2950	0
313	20230717	134500	50208730	2950	2950	2950	2950	0
314	20230717	134400	50208730	2950	2950	2950	2950	0
315	20230717	134300	50208730	2950	2950	2950	2950	0
316	20230717	134200	50208730	2950	2930	2950	2925	4001
317	20230717	134100	38505600	2950	2950	2950	2950	0
318	20230717	134000	38505600	2950	2950	2950	2950	0
319	20230717	133900	38505600	2950	2950	2950	2950	0
320	20230717	133800	38505600	2950	2950	2950	2950	0
321	20230717	133700	38505600	2950	2950	2950	2950	0
322	20230717	133600	38505600	2950	2950	2950	2950	0
323	20230717	133500	38505600	2950	2950	2950	2950	0
324	20230717	133400	38505600	2950	2950	2950	2950	0
325	20230717	133300	38505600	2950	2950	2950	2950	0
326	20230717	133200	38505600	2950	2950	2950	2950	0
327	20230717	133100	38505600	2950	2950	2950	2950	0
328	20230717	133000	38505600	2950	2950	2950	2950	0
329	20230717	132900	38505600	2950	2935	2950	2935	10
330	20230717	132800	38476225	2930	2930	2930	2930	492
331	20230717	132700	37034665	2925	2925	2925	2925	0
332	20230717	132600	37034665	2925	2925	2925	2925	0
333	20230717	132500	37034665	2925	2925	2925	2925	0
334	20230717	132400	37034665	2925	2925	2925	2925	0
335	20230717	132300	37034665	2925	2925	2925	2925	0
336	20230717	132200	37034665	2925	2925	2925	2925	0
337	20230717	132100	37034665	2925	2930	2930	2925	60
338	20230717	132000	36858875	2925	2925	2925	2925	0
339	20230717	131900	36858875	2925	2925	2925	2925	0
340	20230717	131800	36858875	2925	2925	2925	2925	0
341	20230717	131700	36858875	2925	2925	2925	2925	0
342	20230717	131600	36858875	2925	2925	2925	2925	0
343	20230717	131500	36858875	2925	2925	2925	2925	0
344	20230717	131400	36858875	2925	2925	2925	2925	0
345	20230717	131300	36858875	2925	2925	2925	2925	0
346	20230717	131200	36858875	2925	2925	2925	2925	0
347	20230717	131100	36858875	2925	2925	2925	2925	0
348	20230717	131000	36858875	2925	2925	2925	2925	0
349	20230717	130900	36858875	2925	2930	2930	2925	50
350	20230717	130800	36712575	2940	2940	2940	2940	0
351	20230717	130700	36712575	2940	2940	2940	2940	0
352	20230717	130600	36712575	2940	2940	2940	2940	0
353	20230717	130500	36712575	2940	2940	2940	2940	0
354	20230717	130400	36712575	2940	2940	2940	2940	0
355	20230717	130300	36712575	2940	2940	2940	2940	0
356	20230717	130200	36712575	2940	2940	2940	2940	0
357	20230717	130100	36712575	2940	2940	2940	2940	0
358	20230717	130000	36712575	2940	2940	2940	2940	2
359	20230717	125900	36706695	2940	2940	2940	2940	0
360	20230717	125800	36706695	2940	2940	2940	2940	0
361	20230717	125700	36706695	2940	2940	2940	2940	0
362	20230717	125600	36706695	2940	2940	2940	2940	0
363	20230717	125500	36706695	2940	2940	2940	2940	0
364	20230717	125400	36706695	2940	2940	2940	2940	0
365	20230717	125300	36706695	2940	2940	2940	2940	1
366	20230717	125200	36703755	2925	2925	2925	2925	0
367	20230717	125100	36703755	2925	2925	2925	2925	0
368	20230717	125000	36703755	2925	2925	2925	2925	2
369	20230717	124900	36697905	2945	2945	2945	2945	0
370	20230717	124800	36697905	2945	2945	2945	2945	0
371	20230717	124700	36697905	2945	2945	2945	2945	0
372	20230717	124600	36697905	2945	2945	2945	2945	0
373	20230717	124500	36697905	2945	2945	2945	2945	0
374	20230717	124400	36697905	2945	2945	2945	2945	0
375	20230717	124300	36697905	2945	2945	2945	2945	0
376	20230717	124200	36697905	2945	2945	2945	2945	0
377	20230717	124100	36697905	2945	2945	2945	2945	0
378	20230717	124000	36697905	2945	2945	2945	2945	0
379	20230717	123900	36697905	2945	2945	2945	2945	0
380	20230717	123800	36697905	2945	2945	2945	2945	0
381	20230717	123700	36697905	2945	2945	2945	2945	0
382	20230717	123600	36697905	2945	2945	2945	2945	0
383	20230717	123500	36697905	2945	2945	2945	2945	0
384	20230717	123400	36697905	2945	2945	2945	2945	0
385	20230717	123300	36697905	2945	2945	2945	2945	0
386	20230717	123200	36697905	2945	2945	2945	2945	0
387	20230717	123100	36697905	2945	2945	2945	2945	0
388	20230717	123000	36697905	2945	2945	2945	2945	0
389	20230717	122900	36697905	2945	2945	2945	2945	0
390	20230717	122800	36697905	2945	2945	2945	2945	0
391	20230717	122700	36697905	2945	2945	2945	2945	0
392	20230717	122600	36697905	2945	2945	2945	2945	0
393	20230717	122500	36697905	2945	2945	2945	2945	0
394	20230717	122400	36697905	2945	2945	2945	2945	0
395	20230717	122300	36697905	2945	2945	2945	2945	0
396	20230717	122200	36697905	2945	2940	2945	2915	501
397	20230717	122100	35233520	2950	2950	2950	2950	0
398	20230717	122000	35233520	2950	2950	2950	2950	0
399	20230717	121900	35233520	2950	2950	2950	2950	0
400	20230717	121800	35233520	2950	2950	2950	2950	0
401	20230717	121700	35233520	2950	2950	2950	2950	0
402	20230717	121600	35233520	2950	2950	2950	2950	0
403	20230717	121500	35233520	2950	2950	2950	2950	0
404	20230717	121400	35233520	2950	2950	2950	2950	0
405	20230717	121300	35233520	2950	2950	2950	2950	0
406	20230717	121200	35233520	2950	2950	2950	2950	0
407	20230717	121100	35233520	2950	2950	2950	2950	0
408	20230717	121000	35233520	2950	2950	2950	2950	1
409	20230717	120900	35230570	2940	2940	2940	2940	1
410	20230717	120800	35227630	2950	2945	2950	2945	8
411	20230717	120700	35204065	2945	2945	2945	2945	0
412	20230717	120600	35204065	2945	2945	2945	2945	0
413	20230717	120500	35204065	2945	2945	2945	2945	0
414	20230717	120400	35204065	2945	2945	2945	2945	4
415	20230717	120300	35192285	2940	2940	2940	2940	6
416	20230717	120200	35174645	2945	2940	2945	2940	341
417	20230717	120100	34172100	2940	2940	2940	2940	0
418	20230717	120000	34172100	2940	2940	2940	2940	0
419	20230717	115900	34172100	2940	2940	2940	2940	0
420	20230717	115800	34172100	2940	2940	2940	2940	0
421	20230717	115700	34172100	2940	2940	2940	2940	0
422	20230717	115600	34172100	2940	2940	2940	2940	0
423	20230717	115500	34172100	2940	2940	2940	2940	1
424	20230717	115400	34169160	2950	2950	2950	2950	0
425	20230717	115300	34169160	2950	2950	2950	2950	0
426	20230717	115200	34169160	2950	2950	2950	2950	0
427	20230717	115100	34169160	2950	2950	2950	2950	0
428	20230717	115000	34169160	2950	2950	2950	2950	0
429	20230717	114900	34169160	2950	2950	2950	2950	0
430	20230717	114800	34169160	2950	2950	2950	2950	500
431	20230717	114700	32694160	2950	2950	2950	2950	0
432	20230717	114600	32694160	2950	2950	2950	2950	0
433	20230717	114500	32694160	2950	2950	2950	2950	0
434	20230717	114400	32694160	2950	2950	2950	2950	0
435	20230717	114300	32694160	2950	2950	2950	2950	0
436	20230717	114200	32694160	2950	2950	2950	2950	0
437	20230717	114100	32694160	2950	2945	2950	2945	58
438	20230717	114000	32523340	2950	2950	2950	2950	0
439	20230717	113900	32523340	2950	2950	2950	2950	1
440	20230717	113800	32520390	2945	2925	2945	2925	920
441	20230717	113700	29824725	2930	2925	2930	2925	28
442	20230717	113600	29742820	2920	2920	2920	2920	0
443	20230717	113500	29742820	2920	2920	2920	2920	0
444	20230717	113400	29742820	2920	2920	2920	2920	0
445	20230717	113300	29742820	2920	2920	2920	2920	0
446	20230717	113200	29742820	2920	2920	2920	2920	0
447	20230717	113100	29742820	2920	2925	2925	2920	36
448	20230717	113000	29637565	2950	2950	2950	2950	0
449	20230717	112900	29637565	2950	2950	2950	2950	0
450	20230717	112800	29637565	2950	2950	2950	2950	0
451	20230717	112700	29637565	2950	2950	2950	2950	0
452	20230717	112600	29637565	2950	2950	2950	2950	0
453	20230717	112500	29637565	2950	2950	2950	2950	0
454	20230717	112400	29637565	2950	2950	2950	2950	0
455	20230717	112300	29637565	2950	2950	2950	2950	0
456	20230717	112200	29637565	2950	2950	2950	2950	0
457	20230717	112100	29637565	2950	2950	2950	2950	0
458	20230717	112000	29637565	2950	2950	2950	2950	1
459	20230717	111900	29634615	2940	2940	2940	2940	0
460	20230717	111800	29634615	2940	2940	2940	2940	0
461	20230717	111700	29634615	2940	2940	2940	2940	0
462	20230717	111600	29634615	2940	2940	2940	2940	6
463	20230717	111500	29616975	2950	2945	2950	2945	100
464	20230717	111400	29322390	2945	2945	2945	2945	10
465	20230717	111300	29292940	2955	2955	2955	2955	0
466	20230717	111200	29292940	2955	2940	2955	2940	17
467	20230717	111100	29242930	2955	2930	2955	2930	397
468	20230717	111000	28079195	2930	2920	2930	2920	25
469	20230717	110900	28006145	2920	2920	2920	2920	0
470	20230717	110800	28006145	2920	2920	2920	2920	0
471	20230717	110700	28006145	2920	2915	2920	2915	105
472	20230717	110600	27699945	2910	2910	2910	2910	15
473	20230717	110500	27656295	2915	2915	2915	2915	0
474	20230717	110400	27656295	2915	2915	2915	2915	0
475	20230717	110300	27656295	2915	2915	2915	2915	0
476	20230717	110200	27656295	2915	2915	2915	2915	0
477	20230717	110100	27656295	2915	2915	2915	2915	0
478	20230717	110000	27656295	2915	2915	2915	2915	0
479	20230717	105900	27656295	2915	2910	2915	2910	7
480	20230717	105800	27635895	2910	2910	2910	2910	3
481	20230717	105700	27627165	2905	2905	2905	2905	0
482	20230717	105600	27627165	2905	2905	2905	2905	4
483	20230717	105500	27615545	2905	2905	2905	2905	3
484	20230717	105400	27606830	2900	2905	2905	2900	107
485	20230717	105300	27296030	2910	2910	2910	2910	1
486	20230717	105200	27293120	2920	2920	2920	2920	0
487	20230717	105100	27293120	2920	2920	2920	2920	0
488	20230717	105000	27293120	2920	2920	2920	2920	0
489	20230717	104900	27293120	2920	2920	2920	2920	0
490	20230717	104800	27293120	2920	2920	2920	2920	0
491	20230717	104700	27293120	2920	2920	2920	2920	0
492	20230717	104600	27293120	2920	2920	2920	2920	0
493	20230717	104500	27293120	2920	2920	2920	2920	0
494	20230717	104400	27293120	2920	2920	2920	2920	0
495	20230717	104300	27293120	2920	2920	2920	2920	0
496	20230717	104200	27293120	2920	2920	2920	2920	0
497	20230717	104100	27293120	2920	2920	2920	2920	0
498	20230717	104000	27293120	2920	2920	2920	2920	0
499	20230717	103900	27293120	2920	2920	2920	2920	0
500	20230717	103800	27293120	2920	2920	2920	2920	0
501	20230717	103700	27293120	2920	2920	2920	2920	0
502	20230717	103600	27293120	2920	2920	2920	2920	0
503	20230717	103500	27293120	2920	2920	2920	2920	0
504	20230717	103400	27293120	2920	2920	2920	2920	0
505	20230717	103300	27293120	2920	2920	2920	2920	0
506	20230717	103200	27293120	2920	2920	2920	2920	0
507	20230717	103100	27293120	2920	2920	2920	2920	0
508	20230717	103000	27293120	2920	2920	2920	2920	0
509	20230717	102900	27293120	2920	2920	2920	2920	0
510	20230717	102800	27293120	2920	2920	2920	2920	0
511	20230717	102700	27293120	2920	2920	2920	2920	0
512	20230717	102600	27293120	2920	2920	2920	2920	0
513	20230717	102500	27293120	2920	2920	2920	2920	0
514	20230717	102400	27293120	2920	2920	2920	2920	0
515	20230717	102300	27293120	2920	2920	2920	2920	0
516	20230717	102200	27293120	2920	2920	2920	2920	0
517	20230717	102100	27293120	2920	2920	2920	2920	0
518	20230717	102000	27293120	2920	2920	2920	2920	0
519	20230717	101900	27293120	2920	2920	2920	2920	4
520	20230717	101800	27281440	2920	2920	2920	2920	11
521	20230717	101700	27249320	2890	2890	2890	2890	0
522	20230717	101600	27249320	2890	2905	2905	2890	31
523	20230717	101500	27159400	2925	2925	2925	2925	0
524	20230717	101400	27159400	2925	2925	2925	2925	1
525	20230717	101300	27156475	2930	2930	2930	2930	0
526	20230717	101200	27156475	2930	2930	2930	2930	0
527	20230717	101100	27156475	2930	2930	2930	2930	0
528	20230717	101000	27156475	2930	2930	2930	2930	0
529	20230717	100900	27156475	2930	2920	2930	2920	2
530	20230717	100800	27150625	2930	2925	2930	2920	131
531	20230717	100700	26767440	2925	2915	2925	2915	7
532	20230717	100600	26747025	2905	2905	2905	2905	0
533	20230717	100500	26747025	2905	2905	2905	2905	0
534	20230717	100400	26747025	2905	2905	2905	2905	0
535	20230717	100300	26747025	2905	2905	2905	2905	0
536	20230717	100200	26747025	2905	2905	2905	2905	1
537	20230717	100100	26744120	2915	2915	2915	2915	0
538	20230717	100000	26744120	2915	2915	2915	2915	0
539	20230717	095900	26744120	2915	2915	2915	2915	0
540	20230717	095800	26744120	2915	2915	2915	2915	0
541	20230717	095700	26744120	2915	2915	2915	2915	0
542	20230717	095600	26744120	2915	2915	2915	2915	125
543	20230717	095500	26379745	2920	2920	2920	2920	0
544	20230717	095400	26379745	2920	2920	2920	2920	3
545	20230717	095300	26370985	2920	2920	2920	2920	50
546	20230717	095200	26224985	2915	2915	2915	2915	46
547	20230717	095100	26090895	2915	2915	2915	2915	0
548	20230717	095000	26090895	2915	2915	2915	2915	0
549	20230717	094900	26090895	2915	2915	2915	2915	20
550	20230717	094800	26032595	2920	2925	2930	2905	17
551	20230717	094700	25983120	2905	2905	2905	2905	1515
552	20230717	094600	21582045	2905	2905	2905	2905	0
553	20230717	094500	21582045	2905	2905	2905	2905	0
554	20230717	094400	21582045	2905	2905	2905	2905	0
555	20230717	094300	21582045	2905	2905	2905	2905	0
556	20230717	094200	21582045	2905	2905	2905	2905	0
557	20230717	094100	21582045	2905	2905	2905	2905	0
558	20230717	094000	21582045	2905	2905	2905	2905	250
559	20230717	093900	20855795	2905	2905	2905	2905	1
560	20230717	093800	20852890	2905	2905	2905	2905	0
561	20230717	093700	20852890	2905	2905	2905	2905	0
562	20230717	093600	20852890	2905	2905	2905	2905	1
563	20230717	093500	20849985	2890	2890	2890	2890	0
564	20230717	093400	20849985	2890	2890	2890	2890	0
565	20230717	093300	20849985	2890	2890	2890	2890	0
566	20230717	093200	20849985	2890	2890	2890	2890	112
567	20230717	093100	20526305	2880	2885	2885	2880	412
568	20230717	093000	19339700	2880	2880	2880	2880	30
569	20230717	092900	19253300	2890	2900	2900	2890	32
570	20230717	092800	19160670	2890	2895	2905	2890	1295
571	20230717	092700	15417015	2900	2900	2900	2900	0
572	20230717	092600	15417015	2900	2900	2900	2900	10
573	20230717	092500	15388015	2900	2900	2900	2900	0
574	20230717	092400	15388015	2900	2905	2905	2900	452
575	20230717	092300	14076155	2915	2920	2920	2915	305
576	20230717	092200	13186455	2915	2915	2915	2915	334
577	20230717	092100	12212845	2915	2915	2915	2915	10
578	20230717	092000	12183695	2915	2910	2915	2910	111
579	20230717	091900	11860680	2910	2915	2915	2910	108
580	20230717	091800	11546325	2955	2940	2955	2940	113
581	20230717	091700	11214045	2910	2940	2945	2910	409
582	20230717	091600	10011985	2945	2945	2945	2945	0
583	20230717	091500	10011985	2945	2945	2945	2945	0
584	20230717	091400	10011985	2945	2945	2945	2945	3
585	20230717	091300	10003150	2955	2955	2955	2955	12
586	20230717	091200	9967690	2955	2955	2955	2955	100
587	20230717	091100	9672190	2955	2955	2955	2955	3
588	20230717	091000	9663325	2910	2910	2910	2910	60
589	20230717	090900	9488725	2965	2945	2970	2945	120
590	20230717	090800	9134860	2945	2925	2945	2905	51
591	20230717	090700	8986225	2965	2965	2965	2965	2
592	20230717	090600	8980295	2965	2935	2965	2925	4
593	20230717	090500	8968540	2975	2970	2975	2970	169
594	20230717	090400	8466605	2970	2900	2970	2900	2
595	20230717	090300	8460735	2985	2935	2985	2880	2080
596	20230717	090200	2396915	2975	2975	2975	2975	1
597	20230717	090100	2393940	2935	2950	2950	2935	202
598	20230717	090000	1799830	2990	2995	2995	2945	601