KissMeData/004150/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	183900	160462830	2970	2970	2970	2970	3764
3	20230721	183800	160462830	2970	2970	2970	2970	0
4	20230721	183700	160462830	2970	2970	2970	2970	0
5	20230721	183600	160462830	2970	2970	2970	2970	0
6	20230721	183500	160462830	2970	2970	2970	2970	0
7	20230721	183400	160462830	2970	2970	2970	2970	0
8	20230721	183300	160462830	2970	2970	2970	2970	0
9	20230721	183200	160462830	2970	2970	2970	2970	0
10	20230721	183100	160462830	2970	2970	2970	2970	0
11	20230721	183000	160462830	2970	2970	2970	2970	0
12	20230721	182900	160462830	2970	2970	2970	2970	0
13	20230721	182800	160462830	2970	2970	2970	2970	0
14	20230721	182700	160462830	2970	2970	2970	2970	0
15	20230721	182600	160462830	2970	2970	2970	2970	0
16	20230721	182500	160462830	2970	2970	2970	2970	0
17	20230721	182400	160462830	2970	2970	2970	2970	0
18	20230721	182300	160462830	2970	2970	2970	2970	0
19	20230721	182200	160462830	2970	2970	2970	2970	0
20	20230721	182100	160462830	2970	2970	2970	2970	0
21	20230721	182000	160462830	2970	2970	2970	2970	0
22	20230721	181900	160462830	2970	2970	2970	2970	0
23	20230721	181800	160462830	2970	2970	2970	2970	0
24	20230721	181700	160462830	2970	2970	2970	2970	0
25	20230721	181600	160462830	2970	2970	2970	2970	0
26	20230721	181500	160462830	2970	2970	2970	2970	0
27	20230721	181400	160462830	2970	2970	2970	2970	0
28	20230721	181300	160462830	2970	2970	2970	2970	0
29	20230721	181200	160462830	2970	2970	2970	2970	0
30	20230721	181100	160462830	2970	2970	2970	2970	0
31	20230721	181000	160462830	2970	2970	2970	2970	0
32	20230721	180900	160462830	2970	2970	2970	2970	3764
33	20230721	180800	160462830	2970	2970	2970	2970	0
34	20230721	180700	160462830	2970	2970	2970	2970	0
35	20230721	180600	160462830	2970	2970	2970	2970	0
36	20230721	180500	160462830	2970	2970	2970	2970	0
37	20230721	180400	160462830	2970	2970	2970	2970	0
38	20230721	180300	160462830	2970	2970	2970	2970	0
39	20230721	180200	160462830	2970	2970	2970	2970	0
40	20230721	180100	160462830	2970	2970	2970	2970	0
41	20230721	180000	160462830	2970	2970	2970	2970	0
42	20230721	175900	160462830	2970	2970	2970	2970	0
43	20230721	175800	160462830	2970	2970	2970	2970	0
44	20230721	175700	160462830	2970	2970	2970	2970	0
45	20230721	175600	160462830	2970	2970	2970	2970	0
46	20230721	175500	160462830	2970	2970	2970	2970	0
47	20230721	175400	160462830	2970	2970	2970	2970	0
48	20230721	175300	160462830	2970	2970	2970	2970	0
49	20230721	175200	160462830	2970	2970	2970	2970	0
50	20230721	175100	160462830	2970	2970	2970	2970	0
51	20230721	175000	160462830	2970	2970	2970	2970	0
52	20230721	174900	160462830	2970	2970	2970	2970	0
53	20230721	174800	160462830	2970	2970	2970	2970	0
54	20230721	174700	160462830	2970	2970	2970	2970	0
55	20230721	174600	160462830	2970	2970	2970	2970	0
56	20230721	174500	160462830	2970	2970	2970	2970	0
57	20230721	174400	160462830	2970	2970	2970	2970	0
58	20230721	174300	160462830	2970	2970	2970	2970	0
59	20230721	174200	160462830	2970	2970	2970	2970	0
60	20230721	174100	160462830	2970	2970	2970	2970	0
61	20230721	174000	160462830	2970	2970	2970	2970	0
62	20230721	173900	160462830	2970	2970	2970	2970	3764
63	20230721	173800	160462830	2970	2970	2970	2970	0
64	20230721	173700	160462830	2970	2970	2970	2970	0
65	20230721	173600	160462830	2970	2970	2970	2970	0
66	20230721	173500	160462830	2970	2970	2970	2970	0
67	20230721	173400	160462830	2970	2970	2970	2970	0
68	20230721	173300	160462830	2970	2970	2970	2970	0
69	20230721	173200	160462830	2970	2970	2970	2970	0
70	20230721	173100	160462830	2970	2970	2970	2970	0
71	20230721	173000	160462830	2970	2970	2970	2970	0
72	20230721	172900	160462830	2970	2970	2970	2970	0
73	20230721	172800	160462830	2970	2970	2970	2970	0
74	20230721	172700	160462830	2970	2970	2970	2970	0
75	20230721	172600	160462830	2970	2970	2970	2970	0
76	20230721	172500	160462830	2970	2970	2970	2970	0
77	20230721	172400	160462830	2970	2970	2970	2970	0
78	20230721	172300	160462830	2970	2970	2970	2970	0
79	20230721	172200	160462830	2970	2970	2970	2970	0
80	20230721	172100	160462830	2970	2970	2970	2970	0
81	20230721	172000	160462830	2970	2970	2970	2970	0
82	20230721	171900	160462830	2970	2970	2970	2970	0
83	20230721	171800	160462830	2970	2970	2970	2970	0
84	20230721	171700	160462830	2970	2970	2970	2970	0
85	20230721	171600	160462830	2970	2970	2970	2970	0
86	20230721	171500	160462830	2970	2970	2970	2970	0
87	20230721	171400	160462830	2970	2970	2970	2970	0
88	20230721	171300	160462830	2970	2970	2970	2970	0
89	20230721	171200	160462830	2970	2970	2970	2970	0
90	20230721	171100	160462830	2970	2970	2970	2970	0
91	20230721	171000	160462830	2970	2970	2970	2970	0
92	20230721	170900	160462830	2970	2970	2970	2970	3764
93	20230721	170800	160462830	2970	2970	2970	2970	0
94	20230721	170700	160462830	2970	2970	2970	2970	0
95	20230721	170600	160462830	2970	2970	2970	2970	0
96	20230721	170500	160462830	2970	2970	2970	2970	0
97	20230721	170400	160462830	2970	2970	2970	2970	0
98	20230721	170300	160462830	2970	2970	2970	2970	0
99	20230721	170200	160462830	2970	2970	2970	2970	0
100	20230721	170100	160462830	2970	2970	2970	2970	0
101	20230721	170000	160462830	2970	2970	2970	2970	0
102	20230721	165900	160462830	2970	2970	2970	2970	0
103	20230721	165800	160462830	2970	2970	2970	2970	0
104	20230721	165700	160462830	2970	2970	2970	2970	0
105	20230721	165600	160462830	2970	2970	2970	2970	0
106	20230721	165500	160462830	2970	2970	2970	2970	0
107	20230721	165400	160462830	2970	2970	2970	2970	0
108	20230721	165300	160462830	2970	2970	2970	2970	0
109	20230721	165200	160462830	2970	2970	2970	2970	0
110	20230721	165100	160462830	2970	2970	2970	2970	0
111	20230721	165000	160462830	2970	2970	2970	2970	0
112	20230721	164900	160462830	2970	2970	2970	2970	0
113	20230721	164800	160462830	2970	2970	2970	2970	0
114	20230721	164700	160462830	2970	2970	2970	2970	0
115	20230721	164600	160462830	2970	2970	2970	2970	0
116	20230721	164500	160462830	2970	2970	2970	2970	0
117	20230721	164400	160462830	2970	2970	2970	2970	0
118	20230721	164300	160462830	2970	2970	2970	2970	0
119	20230721	164200	160462830	2970	2970	2970	2970	0
120	20230721	164100	160462830	2970	2970	2970	2970	0
121	20230721	164000	160462830	2970	2970	2970	2970	0
122	20230721	163900	160462830	2970	2970	2970	2970	3764
123	20230721	163800	160462830	2970	2970	2970	2970	0
124	20230721	163700	160462830	2970	2970	2970	2970	0
125	20230721	163600	160462830	2970	2970	2970	2970	0
126	20230721	163500	160462830	2970	2970	2970	2970	0
127	20230721	163400	160462830	2970	2970	2970	2970	0
128	20230721	163300	160462830	2970	2970	2970	2970	0
129	20230721	163200	160462830	2970	2970	2970	2970	0
130	20230721	163100	160462830	2970	2970	2970	2970	0
131	20230721	163000	160462830	2970	2970	2970	2970	0
132	20230721	162900	160462830	2970	2970	2970	2970	0
133	20230721	162800	160462830	2970	2970	2970	2970	0
134	20230721	162700	160462830	2970	2970	2970	2970	0
135	20230721	162600	160462830	2970	2970	2970	2970	0
136	20230721	162500	160462830	2970	2970	2970	2970	0
137	20230721	162400	160462830	2970	2970	2970	2970	0
138	20230721	162300	160462830	2970	2970	2970	2970	0
139	20230721	162200	160462830	2970	2970	2970	2970	0
140	20230721	162100	160462830	2970	2970	2970	2970	0
141	20230721	162000	160462830	2970	2970	2970	2970	0
142	20230721	161900	160462830	2970	2970	2970	2970	0
143	20230721	161800	160462830	2970	2970	2970	2970	0
144	20230721	161700	160462830	2970	2970	2970	2970	0
145	20230721	161600	160462830	2970	2970	2970	2970	0
146	20230721	161500	160462830	2970	2970	2970	2970	0
147	20230721	161400	160462830	2970	2970	2970	2970	0
148	20230721	161300	160462830	2970	2970	2970	2970	0
149	20230721	161200	160462830	2970	2970	2970	2970	0
150	20230721	161100	160462830	2970	2970	2970	2970	0
151	20230721	161000	160462830	2970	2970	2970	2970	0
152	20230721	160900	160462830	2970	2970	2970	2970	3764
153	20230721	160800	160462830	2970	2970	2970	2970	0
154	20230721	160700	160462830	2970	2970	2970	2970	0
155	20230721	160600	160462830	2970	2970	2970	2970	0
156	20230721	160500	160462830	2970	2970	2970	2970	0
157	20230721	160400	160462830	2970	2970	2970	2970	0
158	20230721	160300	160462830	2970	2970	2970	2970	0
159	20230721	160200	160462830	2970	2970	2970	2970	0
160	20230721	160100	160462830	2970	2970	2970	2970	0
161	20230721	160000	160462830	2970	2970	2970	2970	0
162	20230721	155900	160462830	2970	2970	2970	2970	0
163	20230721	155800	160462830	2970	2970	2970	2970	0
164	20230721	155700	160462830	2970	2970	2970	2970	0
165	20230721	155600	160462830	2970	2970	2970	2970	0
166	20230721	155500	160462830	2970	2970	2970	2970	0
167	20230721	155400	160462830	2970	2970	2970	2970	0
168	20230721	155300	160462830	2970	2970	2970	2970	0
169	20230721	155200	160462830	2970	2970	2970	2970	0
170	20230721	155100	160462830	2970	2970	2970	2970	0
171	20230721	155000	160462830	2970	2970	2970	2970	0
172	20230721	154900	160462830	2970	2970	2970	2970	0
173	20230721	154800	160462830	2970	2970	2970	2970	0
174	20230721	154700	160462830	2970	2970	2970	2970	0
175	20230721	154600	160462830	2970	2970	2970	2970	0
176	20230721	154500	160462830	2970	2970	2970	2970	0
177	20230721	154400	160462830	2970	2970	2970	2970	0
178	20230721	154300	160462830	2970	2970	2970	2970	0
179	20230721	154200	160462830	2970	2970	2970	2970	0
180	20230721	154100	160462830	2970	2970	2970	2970	0
181	20230721	154000	160462830	2970	2970	2970	2970	0
182	20230721	153900	160462830	2970	2970	2970	2970	3764
183	20230721	153800	160462830	2970	2970	2970	2970	0
184	20230721	153700	160462830	2970	2970	2970	2970	0
185	20230721	153600	160462830	2970	2970	2970	2970	0
186	20230721	153500	160462830	2970	2970	2970	2970	0
187	20230721	153400	160462830	2970	2970	2970	2970	0
188	20230721	153300	160462830	2970	2970	2970	2970	0
189	20230721	153200	160462830	2970	2970	2970	2970	0
190	20230721	153100	160462830	2970	2970	2970	2970	0
191	20230721	153000	160462830	2970	2970	2970	2970	3764
192	20230721	152900	149283750	2960	2960	2960	2960	0
193	20230721	152800	149283750	2960	2960	2960	2960	0
194	20230721	152700	149283750	2960	2960	2960	2960	0
195	20230721	152600	149283750	2960	2960	2960	2960	0
196	20230721	152500	149283750	2960	2960	2960	2960	0
197	20230721	152400	149283750	2960	2960	2960	2960	0
198	20230721	152300	149283750	2960	2960	2960	2960	0
199	20230721	152200	149283750	2960	2960	2960	2960	0
200	20230721	152100	149283750	2960	2960	2960	2960	0
201	20230721	152000	149283750	2960	2960	2960	2960	0
202	20230721	151900	149283750	2960	2960	2960	2960	0
203	20230721	151800	149283750	2960	2965	2965	2960	1278
204	20230721	151700	145494565	2960	2960	2960	2960	25
205	20230721	151600	145420565	2965	2965	2965	2965	3
206	20230721	151500	145411670	2965	2965	2965	2965	51
207	20230721	151400	145260455	2965	2960	2965	2960	82
208	20230721	151300	145017485	2965	2965	2965	2965	0
209	20230721	151200	145017485	2965	2960	2965	2960	10
210	20230721	151100	144987870	2960	2960	2960	2960	0
211	20230721	151000	144987870	2960	2965	2965	2960	67
212	20230721	150900	144789490	2965	2965	2965	2965	0
213	20230721	150800	144789490	2965	2965	2965	2965	0
214	20230721	150700	144789490	2965	2965	2965	2965	50
215	20230721	150600	144641240	2960	2960	2960	2960	100
216	20230721	150500	144345240	2960	2960	2960	2960	167
217	20230721	150400	143850920	2965	2965	2965	2950	7207
218	20230721	150300	122538180	2960	2960	2960	2960	1488
219	20230721	150200	118133700	2965	2965	2965	2965	10
220	20230721	150100	118104050	2960	2960	2960	2960	0
221	20230721	150000	118104050	2960	2960	2960	2960	114
222	20230721	145900	117766610	2960	2960	2960	2960	0
223	20230721	145800	117766610	2960	2960	2960	2960	1
224	20230721	145700	117763650	2965	2965	2965	2965	10
225	20230721	145600	117734000	2965	2965	2965	2965	1
226	20230721	145500	117731035	2965	2965	2965	2965	11
227	20230721	145400	117698420	2965	2965	2965	2965	10
228	20230721	145300	117668770	2960	2960	2960	2960	0
229	20230721	145200	117668770	2960	2965	2965	2960	110
230	20230721	145100	117343120	2965	2960	2965	2960	110
231	20230721	145000	117017470	2960	2960	2960	2960	0
232	20230721	144900	117017470	2960	2960	2960	2960	0
233	20230721	144800	117017470	2960	2960	2960	2960	0
234	20230721	144700	117017470	2960	2960	2960	2960	0
235	20230721	144600	117017470	2960	2960	2960	2960	0
236	20230721	144500	117017470	2960	2960	2960	2960	0
237	20230721	144400	117017470	2960	2960	2960	2960	102
238	20230721	144300	116715550	2960	2960	2960	2960	0
239	20230721	144200	116715550	2960	2965	2965	2960	402
240	20230721	144100	115525620	2965	2965	2965	2965	23
241	20230721	144000	115457425	2965	2965	2965	2965	10
242	20230721	143900	115427775	2965	2965	2965	2965	0
243	20230721	143800	115427775	2965	2965	2965	2965	4
244	20230721	143700	115415915	2965	2965	2965	2965	180
245	20230721	143600	114882215	2965	2960	2965	2955	3717
246	20230721	143500	103892105	2960	2965	2965	2960	3503
247	20230721	143400	93519450	2965	2965	2965	2965	0
248	20230721	143300	93519450	2965	2965	2965	2965	600
249	20230721	143200	91740450	2970	2970	2970	2970	20
250	20230721	143100	91681050	2975	2975	2975	2975	0
251	20230721	143000	91681050	2975	2975	2975	2975	0
252	20230721	142900	91681050	2975	2975	2975	2975	0
253	20230721	142800	91681050	2975	2975	2975	2975	0
254	20230721	142700	91681050	2975	2975	2975	2975	44
255	20230721	142600	91550150	2975	2975	2975	2975	20
256	20230721	142500	91490650	2965	2965	2965	2965	50
257	20230721	142400	91342400	2965	2965	2965	2965	0
258	20230721	142300	91342400	2965	2965	2965	2965	0
259	20230721	142200	91342400	2965	2965	2965	2965	550
260	20230721	142100	89711650	2965	2965	2965	2965	0
261	20230721	142000	89711650	2965	2965	2965	2965	0
262	20230721	141900	89711650	2965	2965	2965	2965	116
263	20230721	141800	89367710	2970	2970	2970	2970	0
264	20230721	141700	89367710	2970	2970	2970	2970	1
265	20230721	141600	89364740	2970	2970	2970	2970	243
266	20230721	141500	88643030	2975	2975	2975	2975	0
267	20230721	141400	88643030	2975	2975	2975	2975	0
268	20230721	141300	88643030	2975	2975	2975	2975	0
269	20230721	141200	88643030	2975	2970	2975	2970	103
270	20230721	141100	88337105	2970	2970	2970	2970	0
271	20230721	141000	88337105	2970	2970	2970	2970	5
272	20230721	140900	88322255	2970	2970	2970	2970	0
273	20230721	140800	88322255	2970	2970	2970	2970	0
274	20230721	140700	88322255	2970	2970	2970	2970	0
275	20230721	140600	88322255	2970	2970	2970	2970	3
276	20230721	140500	88313345	2970	2970	2970	2970	0
277	20230721	140400	88313345	2970	2970	2970	2970	0
278	20230721	140300	88313345	2970	2970	2970	2970	0
279	20230721	140200	88313345	2970	2970	2970	2970	0
280	20230721	140100	88313345	2970	2970	2970	2970	0
281	20230721	140000	88313345	2970	2970	2970	2970	0
282	20230721	135900	88313345	2970	2970	2970	2970	1
283	20230721	135800	88310375	2975	2975	2975	2975	0
284	20230721	135700	88310375	2975	2975	2975	2975	0
285	20230721	135600	88310375	2975	2975	2975	2975	0
286	20230721	135500	88310375	2975	2975	2975	2975	1
287	20230721	135400	88307400	2970	2970	2970	2970	0
288	20230721	135300	88307400	2970	2970	2970	2970	0
289	20230721	135200	88307400	2970	2970	2970	2970	0
290	20230721	135100	88307400	2970	2970	2970	2970	0
291	20230721	135000	88307400	2970	2970	2970	2970	0
292	20230721	134900	88307400	2970	2970	2970	2970	0
293	20230721	134800	88307400	2970	2975	2975	2970	116
294	20230721	134700	87962305	2965	2975	2975	2965	163
295	20230721	134600	87479000	2965	2965	2965	2965	200
296	20230721	134500	86886000	2970	2970	2970	2970	0
297	20230721	134400	86886000	2970	2970	2970	2970	10
298	20230721	134300	86856300	2980	2980	2980	2980	0
299	20230721	134200	86856300	2980	2980	2980	2980	0
300	20230721	134100	86856300	2980	2980	2980	2980	2
301	20230721	134000	86850340	2965	2980	2980	2965	347
302	20230721	133900	85821470	2975	2975	2975	2975	500
303	20230721	133800	84333970	2970	2970	2970	2970	50
304	20230721	133700	84185470	2965	2965	2965	2965	0
305	20230721	133600	84185470	2965	2965	2965	2965	0
306	20230721	133500	84185470	2965	2965	2965	2965	0
307	20230721	133400	84185470	2965	2965	2965	2965	0
308	20230721	133300	84185470	2965	2965	2965	2965	0
309	20230721	133200	84185470	2965	2965	2965	2965	15
310	20230721	133100	84140995	2965	2965	2965	2965	554
311	20230721	133000	82498385	2965	2965	2965	2965	0
312	20230721	132900	82498385	2965	2965	2965	2965	0
313	20230721	132800	82498385	2965	2965	2965	2965	0
314	20230721	132700	82498385	2965	2965	2965	2965	0
315	20230721	132600	82498385	2965	2965	2965	2965	0
316	20230721	132500	82498385	2965	2965	2965	2965	0
317	20230721	132400	82498385	2965	2965	2965	2965	0
318	20230721	132300	82498385	2965	2965	2965	2965	0
319	20230721	132200	82498385	2965	2965	2965	2965	3618
320	20230721	132100	71771015	2965	2970	2970	2965	7062
321	20230721	132000	50820965	2975	2975	2975	2975	0
322	20230721	131900	50820965	2975	2975	2975	2975	0
323	20230721	131800	50820965	2975	2975	2975	2975	0
324	20230721	131700	50820965	2975	2975	2975	2975	0
325	20230721	131600	50820965	2975	2975	2975	2975	0
326	20230721	131500	50820965	2975	2975	2975	2975	1009
327	20230721	131400	47819190	2970	2970	2970	2970	0
328	20230721	131300	47819190	2970	2970	2970	2970	0
329	20230721	131200	47819190	2970	2970	2970	2970	0
330	20230721	131100	47819190	2970	2970	2970	2970	0
331	20230721	131000	47819190	2970	2970	2970	2970	0
332	20230721	130900	47819190	2970	2970	2970	2970	0
333	20230721	130800	47819190	2970	2970	2970	2970	1
334	20230721	130700	47816220	2975	2975	2975	2975	0
335	20230721	130600	47816220	2975	2975	2975	2975	0
336	20230721	130500	47816220	2975	2975	2975	2975	1
337	20230721	130400	47813245	2975	2975	2975	2975	0
338	20230721	130300	47813245	2975	2975	2975	2975	0
339	20230721	130200	47813245	2975	2975	2975	2975	0
340	20230721	130100	47813245	2975	2975	2975	2975	0
341	20230721	130000	47813245	2975	2975	2975	2975	1
342	20230721	125900	47810270	2975	2975	2975	2975	0
343	20230721	125800	47810270	2975	2975	2975	2975	0
344	20230721	125700	47810270	2975	2975	2975	2975	0
345	20230721	125600	47810270	2975	2975	2975	2975	635
346	20230721	125500	45921145	2975	2975	2975	2975	0
347	20230721	125400	45921145	2975	2975	2975	2975	0
348	20230721	125300	45921145	2975	2980	2980	2975	597
349	20230721	125200	44142570	2985	2985	2985	2985	0
350	20230721	125100	44142570	2985	2985	2985	2985	0
351	20230721	125000	44142570	2985	2985	2985	2985	0
352	20230721	124900	44142570	2985	2985	2985	2985	0
353	20230721	124800	44142570	2985	2985	2985	2985	0
354	20230721	124700	44142570	2985	2985	2985	2985	0
355	20230721	124600	44142570	2985	2985	2985	2985	0
356	20230721	124500	44142570	2985	2975	2985	2975	2
357	20230721	124400	44136610	2980	2980	2980	2980	0
358	20230721	124300	44136610	2980	2980	2980	2980	1
359	20230721	124200	44133630	2975	2975	2975	2975	0
360	20230721	124100	44133630	2975	2975	2975	2975	0
361	20230721	124000	44133630	2975	2975	2975	2975	0
362	20230721	123900	44133630	2975	2975	2975	2975	0
363	20230721	123800	44133630	2975	2975	2975	2975	0
364	20230721	123700	44133630	2975	2975	2975	2975	0
365	20230721	123600	44133630	2975	2975	2975	2975	0
366	20230721	123500	44133630	2975	2975	2975	2975	0
367	20230721	123400	44133630	2975	2975	2975	2975	0
368	20230721	123300	44133630	2975	2975	2975	2975	0
369	20230721	123200	44133630	2975	2975	2975	2975	0
370	20230721	123100	44133630	2975	2975	2975	2975	0
371	20230721	123000	44133630	2975	2975	2975	2975	0
372	20230721	122900	44133630	2975	2975	2975	2975	0
373	20230721	122800	44133630	2975	2975	2975	2975	0
374	20230721	122700	44133630	2975	2975	2975	2975	0
375	20230721	122600	44133630	2975	2975	2975	2975	0
376	20230721	122500	44133630	2975	2975	2975	2975	0
377	20230721	122400	44133630	2975	2975	2975	2975	0
378	20230721	122300	44133630	2975	2975	2975	2975	0
379	20230721	122200	44133630	2975	2975	2975	2975	6
380	20230721	122100	44115780	2975	2975	2975	2975	0
381	20230721	122000	44115780	2975	2975	2975	2975	0
382	20230721	121900	44115780	2975	2975	2975	2975	0
383	20230721	121800	44115780	2975	2975	2975	2975	0
384	20230721	121700	44115780	2975	2975	2975	2975	0
385	20230721	121600	44115780	2975	2975	2975	2975	0
386	20230721	121500	44115780	2975	2975	2975	2975	0
387	20230721	121400	44115780	2975	2975	2975	2975	0
388	20230721	121300	44115780	2975	2975	2975	2975	8
389	20230721	121200	44091980	2975	2975	2975	2975	0
390	20230721	121100	44091980	2975	2975	2975	2975	0
391	20230721	121000	44091980	2975	2975	2975	2975	0
392	20230721	120900	44091980	2975	2975	2975	2975	0
393	20230721	120800	44091980	2975	2975	2975	2975	256
394	20230721	120700	43330380	2975	2975	2975	2975	0
395	20230721	120600	43330380	2975	2975	2975	2975	1
396	20230721	120500	43327405	2970	2970	2970	2970	0
397	20230721	120400	43327405	2970	2970	2970	2970	0
398	20230721	120300	43327405	2970	2970	2970	2970	0
399	20230721	120200	43327405	2970	2970	2970	2970	0
400	20230721	120100	43327405	2970	2975	2975	2970	380
401	20230721	120000	42197305	2970	2970	2970	2970	96
402	20230721	115900	41912185	2970	2970	2970	2970	0
403	20230721	115800	41912185	2970	2970	2970	2970	0
404	20230721	115700	41912185	2970	2970	2970	2970	0
405	20230721	115600	41912185	2970	2970	2970	2970	0
406	20230721	115500	41912185	2970	2970	2970	2970	0
407	20230721	115400	41912185	2970	2970	2970	2970	0
408	20230721	115300	41912185	2970	2970	2970	2970	0
409	20230721	115200	41912185	2970	2970	2970	2970	0
410	20230721	115100	41912185	2970	2970	2970	2970	897
411	20230721	115000	39248095	2975	2975	2975	2975	0
412	20230721	114900	39248095	2975	2975	2975	2975	0
413	20230721	114800	39248095	2975	2975	2975	2975	0
414	20230721	114700	39248095	2975	2975	2975	2975	2
415	20230721	114600	39242145	2970	2970	2970	2970	0
416	20230721	114500	39242145	2970	2970	2970	2970	0
417	20230721	114400	39242145	2970	2970	2970	2970	0
418	20230721	114300	39242145	2970	2970	2970	2970	0
419	20230721	114200	39242145	2970	2970	2970	2970	0
420	20230721	114100	39242145	2970	2970	2970	2970	0
421	20230721	114000	39242145	2970	2970	2970	2970	0
422	20230721	113900	39242145	2970	2970	2970	2970	0
423	20230721	113800	39242145	2970	2970	2970	2970	0
424	20230721	113700	39242145	2970	2970	2970	2970	108
425	20230721	113600	38921385	2970	2970	2970	2970	0
426	20230721	113500	38921385	2970	2970	2970	2970	0
427	20230721	113400	38921385	2970	2970	2970	2970	0
428	20230721	113300	38921385	2970	2970	2970	2970	0
429	20230721	113200	38921385	2970	2970	2970	2970	0
430	20230721	113100	38921385	2970	2970	2970	2970	0
431	20230721	113000	38921385	2970	2970	2970	2970	0
432	20230721	112900	38921385	2970	2970	2970	2970	0
433	20230721	112800	38921385	2970	2970	2970	2970	0
434	20230721	112700	38921385	2970	2970	2970	2970	623
435	20230721	112600	37071075	2975	2975	2975	2975	0
436	20230721	112500	37071075	2975	2975	2975	2975	967
437	20230721	112400	34194250	2980	2980	2980	2980	0
438	20230721	112300	34194250	2980	2980	2980	2980	0
439	20230721	112200	34194250	2980	2980	2980	2980	58
440	20230721	112100	34021410	2980	2980	2980	2980	0
441	20230721	112000	34021410	2980	2980	2980	2980	0
442	20230721	111900	34021410	2980	2980	2980	2980	0
443	20230721	111800	34021410	2980	2980	2980	2980	0
444	20230721	111700	34021410	2980	2980	2980	2980	1
445	20230721	111600	34018430	2975	2975	2975	2975	0
446	20230721	111500	34018430	2975	2975	2975	2975	0
447	20230721	111400	34018430	2975	2975	2975	2975	114
448	20230721	111300	33679280	2980	2980	2980	2980	0
449	20230721	111200	33679280	2980	2980	2980	2980	0
450	20230721	111100	33679280	2980	2980	2980	2980	104
451	20230721	111000	33369360	2985	2985	2985	2985	0
452	20230721	110900	33369360	2985	2985	2985	2985	0
453	20230721	110800	33369360	2985	2985	2985	2985	0
454	20230721	110700	33369360	2985	2985	2985	2985	0
455	20230721	110600	33369360	2985	2985	2985	2985	0
456	20230721	110500	33369360	2985	2985	2985	2985	500
457	20230721	110400	31876860	2985	2985	2985	2985	500
458	20230721	110300	30384360	2985	2985	2985	2985	1
459	20230721	110200	30381375	2980	2980	2980	2980	0
460	20230721	110100	30381375	2980	2980	2980	2980	0
461	20230721	110000	30381375	2980	2980	2980	2980	1
462	20230721	105900	30378395	2980	2980	2980	2980	506
463	20230721	105800	28870515	2980	2980	2980	2980	0
464	20230721	105700	28870515	2980	2980	2980	2980	0
465	20230721	105600	28870515	2980	2980	2980	2980	0
466	20230721	105500	28870515	2980	2980	2980	2980	108
467	20230721	105400	28548675	2980	2980	2980	2980	0
468	20230721	105300	28548675	2980	2980	2980	2980	1
469	20230721	105200	28545695	2980	2980	2980	2980	1
470	20230721	105100	28542715	2975	2975	2975	2975	0
471	20230721	105000	28542715	2975	2975	2975	2975	375
472	20230721	104900	27427090	2970	2970	2970	2970	0
473	20230721	104800	27427090	2970	2970	2970	2970	0
474	20230721	104700	27427090	2970	2970	2970	2970	0
475	20230721	104600	27427090	2970	2970	2970	2970	0
476	20230721	104500	27427090	2970	2970	2970	2970	0
477	20230721	104400	27427090	2970	2970	2970	2970	0
478	20230721	104300	27427090	2970	2970	2970	2970	0
479	20230721	104200	27427090	2970	2970	2970	2970	0
480	20230721	104100	27427090	2970	2970	2970	2970	0
481	20230721	104000	27427090	2970	2970	2970	2970	0
482	20230721	103900	27427090	2970	2970	2970	2970	41
483	20230721	103800	27305320	2970	2970	2970	2970	0
484	20230721	103700	27305320	2970	2970	2970	2970	0
485	20230721	103600	27305320	2970	2970	2970	2970	78
486	20230721	103500	27073660	2970	2970	2970	2970	0
487	20230721	103400	27073660	2970	2970	2970	2970	0
488	20230721	103300	27073660	2970	2970	2970	2970	0
489	20230721	103200	27073660	2970	2970	2970	2970	0
490	20230721	103100	27073660	2970	2970	2970	2970	0
491	20230721	103000	27073660	2970	2970	2970	2970	0
492	20230721	102900	27073660	2970	2970	2970	2970	0
493	20230721	102800	27073660	2970	2970	2970	2970	32
494	20230721	102700	26978620	2970	2970	2970	2970	282
495	20230721	102600	26141080	2970	2970	2970	2970	718
496	20230721	102500	24008620	2970	2970	2970	2970	21
497	20230721	102400	23946250	2975	2975	2975	2975	0
498	20230721	102300	23946250	2975	2975	2975	2975	0
499	20230721	102200	23946250	2975	2975	2975	2975	0
500	20230721	102100	23946250	2975	2975	2975	2975	0
501	20230721	102000	23946250	2975	2975	2975	2975	0
502	20230721	101900	23946250	2975	2975	2975	2975	1
503	20230721	101800	23943275	2975	2975	2975	2975	0
504	20230721	101700	23943275	2975	2975	2975	2975	0
505	20230721	101600	23943275	2975	2975	2975	2975	0
506	20230721	101500	23943275	2975	2975	2975	2975	0
507	20230721	101400	23943275	2975	2975	2975	2975	0
508	20230721	101300	23943275	2975	2975	2975	2975	350
509	20230721	101200	22902025	2975	2975	2975	2975	0
510	20230721	101100	22902025	2975	2975	2975	2975	0
511	20230721	101000	22902025	2975	2975	2975	2975	0
512	20230721	100900	22902025	2975	2975	2975	2975	4
513	20230721	100800	22890125	2975	2975	2975	2965	205
514	20230721	100700	22281340	2975	2970	2975	2970	950
515	20230721	100600	19459520	2975	2975	2975	2975	0
516	20230721	100500	19459520	2975	2975	2975	2975	0
517	20230721	100400	19459520	2975	2975	2975	2975	0
518	20230721	100300	19459520	2975	2975	2975	2975	0
519	20230721	100200	19459520	2975	2975	2975	2975	0
520	20230721	100100	19459520	2975	2975	2975	2975	10
521	20230721	100000	19429770	2975	2980	2980	2975	6
522	20230721	095900	19411910	2985	2985	2985	2985	1
523	20230721	095800	19408925	2975	2975	2975	2975	0
524	20230721	095700	19408925	2975	2985	2985	2975	3
525	20230721	095600	19399990	2985	2985	2985	2985	200
526	20230721	095500	18802990	2975	2975	2975	2975	0
527	20230721	095400	18802990	2975	2975	2975	2975	653
528	20230721	095300	16860315	2975	2975	2975	2975	0
529	20230721	095200	16860315	2975	2975	2975	2975	0
530	20230721	095100	16860315	2975	2975	2975	2975	2
531	20230721	095000	16854365	2975	2975	2975	2975	0
532	20230721	094900	16854365	2975	2975	2975	2975	1
533	20230721	094800	16851390	2975	2975	2975	2975	0
534	20230721	094700	16851390	2975	2975	2975	2975	4
535	20230721	094600	16839490	2970	2970	2970	2970	0
536	20230721	094500	16839490	2970	2970	2970	2970	0
537	20230721	094400	16839490	2970	2970	2970	2970	0
538	20230721	094300	16839490	2970	2970	2970	2970	0
539	20230721	094200	16839490	2970	2970	2970	2970	0
540	20230721	094100	16839490	2970	2970	2970	2970	1000
541	20230721	094000	13869490	2975	2975	2975	2975	0
542	20230721	093900	13869490	2975	2975	2975	2975	62
543	20230721	093800	13685040	2975	2975	2975	2975	0
544	20230721	093700	13685040	2975	2975	2975	2975	0
545	20230721	093600	13685040	2975	2975	2975	2975	20
546	20230721	093500	13625540	2975	2975	2975	2975	0
547	20230721	093400	13625540	2975	2975	2975	2975	4
548	20230721	093300	13613640	2975	2975	2975	2975	0
549	20230721	093200	13613640	2975	2975	2975	2975	0
550	20230721	093100	13613640	2975	2975	2975	2975	1492
551	20230721	093000	9174940	2980	2980	2980	2980	10
552	20230721	092900	9145140	2980	2980	2980	2980	1
553	20230721	092800	9142160	2980	2980	2980	2980	10
554	20230721	092700	9112360	2980	2980	2980	2980	0
555	20230721	092600	9112360	2980	2980	2980	2980	0
556	20230721	092500	9112360	2980	2980	2980	2980	300
557	20230721	092400	8218360	2975	2975	2975	2975	0
558	20230721	092300	8218360	2975	2975	2975	2975	508
559	20230721	092200	6707060	2975	2975	2975	2975	0
560	20230721	092100	6707060	2975	2975	2975	2975	0
561	20230721	092000	6707060	2975	2975	2975	2975	0
562	20230721	091900	6707060	2975	2975	2975	2975	0
563	20230721	091800	6707060	2975	2975	2975	2975	0
564	20230721	091700	6707060	2975	2975	2975	2975	0
565	20230721	091600	6707060	2975	2975	2975	2975	0
566	20230721	091500	6707060	2975	2975	2975	2975	503
567	20230721	091400	5210635	2980	2980	2980	2980	1
568	20230721	091300	5207655	2980	2980	2980	2980	0
569	20230721	091200	5207655	2980	2980	2980	2980	18
570	20230721	091100	5154015	2980	2980	2980	2980	0
571	20230721	091000	5154015	2980	2980	2980	2980	0
572	20230721	090900	5154015	2980	2980	2980	2980	100
573	20230721	090800	4856015	2980	2980	2980	2980	0
574	20230721	090700	4856015	2980	2985	2985	2980	5
575	20230721	090600	4841095	2965	2970	2970	2965	1500
576	20230721	090500	387395	2985	2985	2985	2985	50
577	20230721	090400	238145	2970	2970	2970	2970	0
578	20230721	090300	238145	2970	2970	2970	2970	0
579	20230721	090200	238145	2970	2970	2970	2970	0
580	20230721	090100	238145	2970	2970	2970	2970	11
581	20230721	090000	205475	2985	2970	2985	2970	67