KissMeData/014970/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	185700	34453225	4375	4375	4375	4375	41
3	20230714	185600	34453225	4375	4375	4375	4375	0
4	20230714	185500	34453225	4375	4375	4375	4375	0
5	20230714	185400	34453225	4375	4375	4375	4375	0
6	20230714	185300	34453225	4375	4375	4375	4375	0
7	20230714	185200	34453225	4375	4375	4375	4375	0
8	20230714	185100	34453225	4375	4375	4375	4375	0
9	20230714	185000	34453225	4375	4375	4375	4375	0
10	20230714	184900	34453225	4375	4375	4375	4375	0
11	20230714	184800	34453225	4375	4375	4375	4375	0
12	20230714	184700	34453225	4375	4375	4375	4375	0
13	20230714	184600	34453225	4375	4375	4375	4375	0
14	20230714	184500	34453225	4375	4375	4375	4375	0
15	20230714	184400	34453225	4375	4375	4375	4375	0
16	20230714	184300	34453225	4375	4375	4375	4375	0
17	20230714	184200	34453225	4375	4375	4375	4375	0
18	20230714	184100	34453225	4375	4375	4375	4375	0
19	20230714	184000	34453225	4375	4375	4375	4375	0
20	20230714	183900	34453225	4375	4375	4375	4375	0
21	20230714	183800	34453225	4375	4375	4375	4375	0
22	20230714	183700	34453225	4375	4375	4375	4375	0
23	20230714	183600	34453225	4375	4375	4375	4375	0
24	20230714	183500	34453225	4375	4375	4375	4375	0
25	20230714	183400	34453225	4375	4375	4375	4375	0
26	20230714	183300	34453225	4375	4375	4375	4375	0
27	20230714	183200	34453225	4375	4375	4375	4375	0
28	20230714	183100	34453225	4375	4375	4375	4375	0
29	20230714	183000	34453225	4375	4375	4375	4375	0
30	20230714	182900	34453225	4375	4375	4375	4375	0
31	20230714	182800	34453225	4375	4375	4375	4375	0
32	20230714	182700	34453225	4375	4375	4375	4375	41
33	20230714	182600	34453225	4375	4375	4375	4375	0
34	20230714	182500	34453225	4375	4375	4375	4375	0
35	20230714	182400	34453225	4375	4375	4375	4375	0
36	20230714	182300	34453225	4375	4375	4375	4375	0
37	20230714	182200	34453225	4375	4375	4375	4375	0
38	20230714	182100	34453225	4375	4375	4375	4375	0
39	20230714	182000	34453225	4375	4375	4375	4375	0
40	20230714	181900	34453225	4375	4375	4375	4375	0
41	20230714	181800	34453225	4375	4375	4375	4375	0
42	20230714	181700	34453225	4375	4375	4375	4375	0
43	20230714	181600	34453225	4375	4375	4375	4375	0
44	20230714	181500	34453225	4375	4375	4375	4375	0
45	20230714	181400	34453225	4375	4375	4375	4375	0
46	20230714	181300	34453225	4375	4375	4375	4375	0
47	20230714	181200	34453225	4375	4375	4375	4375	0
48	20230714	181100	34453225	4375	4375	4375	4375	0
49	20230714	181000	34453225	4375	4375	4375	4375	0
50	20230714	180900	34453225	4375	4375	4375	4375	0
51	20230714	180800	34453225	4375	4375	4375	4375	0
52	20230714	180700	34453225	4375	4375	4375	4375	0
53	20230714	180600	34453225	4375	4375	4375	4375	0
54	20230714	180500	34453225	4375	4375	4375	4375	0
55	20230714	180400	34453225	4375	4375	4375	4375	0
56	20230714	180300	34453225	4375	4375	4375	4375	0
57	20230714	180200	34453225	4375	4375	4375	4375	0
58	20230714	180100	34453225	4375	4375	4375	4375	0
59	20230714	180000	34453225	4375	4375	4375	4375	0
60	20230714	175900	34453225	4375	4375	4375	4375	0
61	20230714	175800	34453225	4375	4375	4375	4375	0
62	20230714	175700	34453225	4375	4375	4375	4375	41
63	20230714	175600	34453225	4375	4375	4375	4375	0
64	20230714	175500	34453225	4375	4375	4375	4375	0
65	20230714	175400	34453225	4375	4375	4375	4375	0
66	20230714	175300	34453225	4375	4375	4375	4375	0
67	20230714	175200	34453225	4375	4375	4375	4375	0
68	20230714	175100	34453225	4375	4375	4375	4375	0
69	20230714	175000	34453225	4375	4375	4375	4375	0
70	20230714	174900	34453225	4375	4375	4375	4375	0
71	20230714	174800	34453225	4375	4375	4375	4375	0
72	20230714	174700	34453225	4375	4375	4375	4375	0
73	20230714	174600	34453225	4375	4375	4375	4375	0
74	20230714	174500	34453225	4375	4375	4375	4375	0
75	20230714	174400	34453225	4375	4375	4375	4375	0
76	20230714	174300	34453225	4375	4375	4375	4375	0
77	20230714	174200	34453225	4375	4375	4375	4375	0
78	20230714	174100	34453225	4375	4375	4375	4375	0
79	20230714	174000	34453225	4375	4375	4375	4375	0
80	20230714	173900	34453225	4375	4375	4375	4375	0
81	20230714	173800	34453225	4375	4375	4375	4375	0
82	20230714	173700	34453225	4375	4375	4375	4375	0
83	20230714	173600	34453225	4375	4375	4375	4375	0
84	20230714	173500	34453225	4375	4375	4375	4375	0
85	20230714	173400	34453225	4375	4375	4375	4375	0
86	20230714	173300	34453225	4375	4375	4375	4375	0
87	20230714	173200	34453225	4375	4375	4375	4375	0
88	20230714	173100	34453225	4375	4375	4375	4375	0
89	20230714	173000	34453225	4375	4375	4375	4375	0
90	20230714	172900	34453225	4375	4375	4375	4375	0
91	20230714	172800	34453225	4375	4375	4375	4375	0
92	20230714	172700	34453225	4375	4375	4375	4375	41
93	20230714	172600	34453225	4375	4375	4375	4375	0
94	20230714	172500	34453225	4375	4375	4375	4375	0
95	20230714	172400	34453225	4375	4375	4375	4375	0
96	20230714	172300	34453225	4375	4375	4375	4375	0
97	20230714	172200	34453225	4375	4375	4375	4375	0
98	20230714	172100	34453225	4375	4375	4375	4375	0
99	20230714	172000	34453225	4375	4375	4375	4375	0
100	20230714	171900	34453225	4375	4375	4375	4375	0
101	20230714	171800	34453225	4375	4375	4375	4375	0
102	20230714	171700	34453225	4375	4375	4375	4375	0
103	20230714	171600	34453225	4375	4375	4375	4375	0
104	20230714	171500	34453225	4375	4375	4375	4375	0
105	20230714	171400	34453225	4375	4375	4375	4375	0
106	20230714	171300	34453225	4375	4375	4375	4375	0
107	20230714	171200	34453225	4375	4375	4375	4375	0
108	20230714	171100	34453225	4375	4375	4375	4375	0
109	20230714	171000	34453225	4375	4375	4375	4375	0
110	20230714	170900	34453225	4375	4375	4375	4375	0
111	20230714	170800	34453225	4375	4375	4375	4375	0
112	20230714	170700	34453225	4375	4375	4375	4375	0
113	20230714	170600	34453225	4375	4375	4375	4375	0
114	20230714	170500	34453225	4375	4375	4375	4375	0
115	20230714	170400	34453225	4375	4375	4375	4375	0
116	20230714	170300	34453225	4375	4375	4375	4375	0
117	20230714	170200	34453225	4375	4375	4375	4375	0
118	20230714	170100	34453225	4375	4375	4375	4375	0
119	20230714	170000	34453225	4375	4375	4375	4375	0
120	20230714	165900	34453225	4375	4375	4375	4375	0
121	20230714	165800	34453225	4375	4375	4375	4375	0
122	20230714	165700	34453225	4375	4375	4375	4375	41
123	20230714	165600	34453225	4375	4375	4375	4375	0
124	20230714	165500	34453225	4375	4375	4375	4375	0
125	20230714	165400	34453225	4375	4375	4375	4375	0
126	20230714	165300	34453225	4375	4375	4375	4375	0
127	20230714	165200	34453225	4375	4375	4375	4375	0
128	20230714	165100	34453225	4375	4375	4375	4375	0
129	20230714	165000	34453225	4375	4375	4375	4375	0
130	20230714	164900	34453225	4375	4375	4375	4375	0
131	20230714	164800	34453225	4375	4375	4375	4375	0
132	20230714	164700	34453225	4375	4375	4375	4375	0
133	20230714	164600	34453225	4375	4375	4375	4375	0
134	20230714	164500	34453225	4375	4375	4375	4375	0
135	20230714	164400	34453225	4375	4375	4375	4375	0
136	20230714	164300	34453225	4375	4375	4375	4375	0
137	20230714	164200	34453225	4375	4375	4375	4375	0
138	20230714	164100	34453225	4375	4375	4375	4375	0
139	20230714	164000	34453225	4375	4375	4375	4375	0
140	20230714	163900	34453225	4375	4375	4375	4375	0
141	20230714	163800	34453225	4375	4375	4375	4375	0
142	20230714	163700	34453225	4375	4375	4375	4375	0
143	20230714	163600	34453225	4375	4375	4375	4375	0
144	20230714	163500	34453225	4375	4375	4375	4375	0
145	20230714	163400	34453225	4375	4375	4375	4375	0
146	20230714	163300	34453225	4375	4375	4375	4375	0
147	20230714	163200	34453225	4375	4375	4375	4375	0
148	20230714	163100	34453225	4375	4375	4375	4375	0
149	20230714	163000	34453225	4375	4375	4375	4375	0
150	20230714	162900	34453225	4375	4375	4375	4375	0
151	20230714	162800	34453225	4375	4375	4375	4375	0
152	20230714	162700	34453225	4375	4375	4375	4375	41
153	20230714	162600	34453225	4375	4375	4375	4375	0
154	20230714	162500	34453225	4375	4375	4375	4375	0
155	20230714	162400	34453225	4375	4375	4375	4375	0
156	20230714	162300	34453225	4375	4375	4375	4375	0
157	20230714	162200	34453225	4375	4375	4375	4375	0
158	20230714	162100	34453225	4375	4375	4375	4375	0
159	20230714	162000	34453225	4375	4375	4375	4375	0
160	20230714	161900	34453225	4375	4375	4375	4375	0
161	20230714	161800	34453225	4375	4375	4375	4375	0
162	20230714	161700	34453225	4375	4375	4375	4375	0
163	20230714	161600	34453225	4375	4375	4375	4375	0
164	20230714	161500	34453225	4375	4375	4375	4375	0
165	20230714	161400	34453225	4375	4375	4375	4375	0
166	20230714	161300	34453225	4375	4375	4375	4375	0
167	20230714	161200	34453225	4375	4375	4375	4375	0
168	20230714	161100	34453225	4375	4375	4375	4375	0
169	20230714	161000	34453225	4375	4375	4375	4375	0
170	20230714	160900	34453225	4375	4375	4375	4375	0
171	20230714	160800	34453225	4375	4375	4375	4375	0
172	20230714	160700	34453225	4375	4375	4375	4375	0
173	20230714	160600	34453225	4375	4375	4375	4375	0
174	20230714	160500	34453225	4375	4375	4375	4375	0
175	20230714	160400	34453225	4375	4375	4375	4375	0
176	20230714	160300	34453225	4375	4375	4375	4375	0
177	20230714	160200	34453225	4375	4375	4375	4375	0
178	20230714	160100	34453225	4375	4375	4375	4375	0
179	20230714	160000	34453225	4375	4375	4375	4375	0
180	20230714	155900	34453225	4375	4375	4375	4375	0
181	20230714	155800	34453225	4375	4375	4375	4375	0
182	20230714	155700	34453225	4375	4375	4375	4375	41
183	20230714	155600	34453225	4375	4375	4375	4375	0
184	20230714	155500	34453225	4375	4375	4375	4375	0
185	20230714	155400	34453225	4375	4375	4375	4375	0
186	20230714	155300	34453225	4375	4375	4375	4375	0
187	20230714	155200	34453225	4375	4375	4375	4375	0
188	20230714	155100	34453225	4375	4375	4375	4375	0
189	20230714	155000	34453225	4375	4375	4375	4375	0
190	20230714	154900	34453225	4375	4375	4375	4375	0
191	20230714	154800	34453225	4375	4375	4375	4375	0
192	20230714	154700	34453225	4375	4375	4375	4375	0
193	20230714	154600	34453225	4375	4375	4375	4375	0
194	20230714	154500	34453225	4375	4375	4375	4375	0
195	20230714	154400	34453225	4375	4375	4375	4375	0
196	20230714	154300	34453225	4375	4375	4375	4375	0
197	20230714	154200	34453225	4375	4375	4375	4375	0
198	20230714	154100	34453225	4375	4375	4375	4375	0
199	20230714	154000	34453225	4375	4375	4375	4375	0
200	20230714	153900	34453225	4375	4375	4375	4375	0
201	20230714	153800	34453225	4375	4375	4375	4375	0
202	20230714	153700	34453225	4375	4375	4375	4375	0
203	20230714	153600	34453225	4375	4375	4375	4375	0
204	20230714	153500	34453225	4375	4375	4375	4375	0
205	20230714	153400	34453225	4375	4375	4375	4375	0
206	20230714	153300	34453225	4375	4375	4375	4375	0
207	20230714	153200	34453225	4375	4375	4375	4375	0
208	20230714	153100	34453225	4375	4375	4375	4375	0
209	20230714	153000	34453225	4375	4375	4375	4375	41
210	20230714	152900	34273850	4375	4375	4375	4375	0
211	20230714	152800	34273850	4375	4375	4375	4375	0
212	20230714	152700	34273850	4375	4375	4375	4375	0
213	20230714	152600	34273850	4375	4375	4375	4375	0
214	20230714	152500	34273850	4375	4375	4375	4375	0
215	20230714	152400	34273850	4375	4375	4375	4375	0
216	20230714	152300	34273850	4375	4375	4375	4375	0
217	20230714	152200	34273850	4375	4375	4375	4375	0
218	20230714	152100	34273850	4375	4375	4375	4375	0
219	20230714	152000	34273850	4375	4375	4375	4375	0
220	20230714	151900	34273850	4375	4375	4375	4375	0
221	20230714	151800	34273850	4375	4375	4375	4375	0
222	20230714	151700	34273850	4375	4375	4375	4375	0
223	20230714	151600	34273850	4375	4375	4375	4375	1
224	20230714	151500	34269475	4375	4375	4375	4375	0
225	20230714	151400	34269475	4375	4375	4375	4375	1
226	20230714	151300	34265100	4375	4375	4375	4375	0
227	20230714	151200	34265100	4375	4375	4375	4375	3
228	20230714	151100	34251975	4345	4345	4345	4345	20
229	20230714	151000	34165075	4345	4345	4345	4345	0
230	20230714	150900	34165075	4345	4345	4345	4345	0
231	20230714	150800	34165075	4345	4345	4345	4345	0
232	20230714	150700	34165075	4345	4345	4345	4345	0
233	20230714	150600	34165075	4345	4345	4345	4345	0
234	20230714	150500	34165075	4345	4345	4345	4345	25
235	20230714	150400	34056450	4345	4345	4345	4345	0
236	20230714	150300	34056450	4345	4345	4345	4345	0
237	20230714	150200	34056450	4345	4345	4345	4345	0
238	20230714	150100	34056450	4345	4345	4345	4345	0
239	20230714	150000	34056450	4345	4345	4345	4345	0
240	20230714	145900	34056450	4345	4345	4345	4345	0
241	20230714	145800	34056450	4345	4345	4345	4345	0
242	20230714	145700	34056450	4345	4345	4345	4345	0
243	20230714	145600	34056450	4345	4345	4345	4345	0
244	20230714	145500	34056450	4345	4345	4345	4345	0
245	20230714	145400	34056450	4345	4345	4345	4345	0
246	20230714	145300	34056450	4345	4345	4345	4345	0
247	20230714	145200	34056450	4345	4345	4345	4345	0
248	20230714	145100	34056450	4345	4345	4345	4345	0
249	20230714	145000	34056450	4345	4345	4345	4345	0
250	20230714	144900	34056450	4345	4345	4345	4345	1
251	20230714	144800	34052105	4345	4345	4345	4345	0
252	20230714	144700	34052105	4345	4345	4345	4345	1
253	20230714	144600	34047760	4345	4345	4345	4345	460
254	20230714	144500	32049060	4345	4345	4345	4345	0
255	20230714	144400	32049060	4345	4345	4345	4345	3
256	20230714	144300	32036025	4335	4335	4335	4335	0
257	20230714	144200	32036025	4335	4335	4335	4335	0
258	20230714	144100	32036025	4335	4335	4335	4335	0
259	20230714	144000	32036025	4335	4335	4335	4335	0
260	20230714	143900	32036025	4335	4335	4335	4335	0
261	20230714	143800	32036025	4335	4335	4335	4335	0
262	20230714	143700	32036025	4335	4335	4335	4335	0
263	20230714	143600	32036025	4335	4335	4335	4335	0
264	20230714	143500	32036025	4335	4335	4335	4335	0
265	20230714	143400	32036025	4335	4335	4335	4335	0
266	20230714	143300	32036025	4335	4335	4335	4335	0
267	20230714	143200	32036025	4335	4335	4335	4335	0
268	20230714	143100	32036025	4335	4335	4335	4335	0
269	20230714	143000	32036025	4335	4335	4335	4335	0
270	20230714	142900	32036025	4335	4340	4340	4335	98
271	20230714	142800	31611095	4345	4345	4345	4345	5
272	20230714	142700	31589370	4345	4345	4345	4345	0
273	20230714	142600	31589370	4345	4345	4345	4345	0
274	20230714	142500	31589370	4345	4345	4345	4345	200
275	20230714	142400	30720370	4345	4345	4345	4345	0
276	20230714	142300	30720370	4345	4345	4345	4345	0
277	20230714	142200	30720370	4345	4345	4345	4345	0
278	20230714	142100	30720370	4345	4345	4345	4345	0
279	20230714	142000	30720370	4345	4345	4345	4345	0
280	20230714	141900	30720370	4345	4345	4345	4345	0
281	20230714	141800	30720370	4345	4345	4345	4345	0
282	20230714	141700	30720370	4345	4345	4345	4345	0
283	20230714	141600	30720370	4345	4345	4345	4345	0
284	20230714	141500	30720370	4345	4345	4345	4345	0
285	20230714	141400	30720370	4345	4345	4345	4345	0
286	20230714	141300	30720370	4345	4345	4345	4345	0
287	20230714	141200	30720370	4345	4345	4345	4345	0
288	20230714	141100	30720370	4345	4345	4345	4345	0
289	20230714	141000	30720370	4345	4345	4345	4345	0
290	20230714	140900	30720370	4345	4345	4345	4345	0
291	20230714	140800	30720370	4345	4345	4345	4345	60
292	20230714	140700	30459670	4345	4345	4345	4345	0
293	20230714	140600	30459670	4345	4345	4345	4345	0
294	20230714	140500	30459670	4345	4345	4345	4345	0
295	20230714	140400	30459670	4345	4345	4345	4345	0
296	20230714	140300	30459670	4345	4345	4345	4345	0
297	20230714	140200	30459670	4345	4345	4345	4345	0
298	20230714	140100	30459670	4345	4345	4345	4345	0
299	20230714	140000	30459670	4345	4345	4345	4345	0
300	20230714	135900	30459670	4345	4345	4345	4345	1
301	20230714	135800	30455325	4335	4335	4335	4335	0
302	20230714	135700	30455325	4335	4335	4335	4335	38
303	20230714	135600	30290595	4335	4335	4335	4335	0
304	20230714	135500	30290595	4335	4335	4335	4335	0
305	20230714	135400	30290595	4335	4340	4340	4335	5
306	20230714	135300	30268900	4335	4335	4335	4335	0
307	20230714	135200	30268900	4335	4335	4335	4335	0
308	20230714	135100	30268900	4335	4335	4335	4335	0
309	20230714	135000	30268900	4335	4335	4335	4335	0
310	20230714	134900	30268900	4335	4335	4335	4335	0
311	20230714	134800	30268900	4335	4335	4335	4335	0
312	20230714	134700	30268900	4335	4335	4335	4335	237
313	20230714	134600	29241505	4335	4335	4335	4335	0
314	20230714	134500	29241505	4335	4335	4335	4335	0
315	20230714	134400	29241505	4335	4335	4335	4335	0
316	20230714	134300	29241505	4335	4335	4335	4335	0
317	20230714	134200	29241505	4335	4335	4335	4335	0
318	20230714	134100	29241505	4335	4335	4335	4335	0
319	20230714	134000	29241505	4335	4335	4335	4335	0
320	20230714	133900	29241505	4335	4335	4335	4335	0
321	20230714	133800	29241505	4335	4335	4335	4335	0
322	20230714	133700	29241505	4335	4335	4335	4335	1
323	20230714	133600	29237170	4335	4335	4335	4335	0
324	20230714	133500	29237170	4335	4335	4335	4335	1
325	20230714	133400	29232835	4330	4330	4330	4330	0
326	20230714	133300	29232835	4330	4330	4330	4330	0
327	20230714	133200	29232835	4330	4330	4330	4330	0
328	20230714	133100	29232835	4330	4330	4330	4330	25
329	20230714	133000	29124585	4330	4330	4330	4330	5
330	20230714	132900	29102935	4330	4330	4330	4330	0
331	20230714	132800	29102935	4330	4330	4330	4330	0
332	20230714	132700	29102935	4330	4330	4330	4330	0
333	20230714	132600	29102935	4330	4330	4330	4330	0
334	20230714	132500	29102935	4330	4330	4330	4330	0
335	20230714	132400	29102935	4330	4330	4330	4330	0
336	20230714	132300	29102935	4330	4330	4330	4330	0
337	20230714	132200	29102935	4330	4330	4330	4330	35
338	20230714	132100	28951385	4325	4325	4325	4325	0
339	20230714	132000	28951385	4325	4325	4325	4325	0
340	20230714	131900	28951385	4325	4325	4325	4325	0
341	20230714	131800	28951385	4325	4325	4325	4325	0
342	20230714	131700	28951385	4325	4325	4325	4325	0
343	20230714	131600	28951385	4325	4325	4325	4325	0
344	20230714	131500	28951385	4325	4325	4325	4325	0
345	20230714	131400	28951385	4325	4325	4325	4325	0
346	20230714	131300	28951385	4325	4325	4325	4325	0
347	20230714	131200	28951385	4325	4325	4325	4325	0
348	20230714	131100	28951385	4325	4325	4325	4325	0
349	20230714	131000	28951385	4325	4325	4325	4325	0
350	20230714	130900	28951385	4325	4325	4325	4325	0
351	20230714	130800	28951385	4325	4325	4325	4325	0
352	20230714	130700	28951385	4325	4325	4325	4325	0
353	20230714	130600	28951385	4325	4325	4325	4325	0
354	20230714	130500	28951385	4325	4325	4325	4325	0
355	20230714	130400	28951385	4325	4325	4325	4325	0
356	20230714	130300	28951385	4325	4325	4325	4325	0
357	20230714	130200	28951385	4325	4325	4325	4325	325
358	20230714	130100	27545760	4330	4330	4330	4330	0
359	20230714	130000	27545760	4330	4330	4330	4330	0
360	20230714	125900	27545760	4330	4330	4330	4330	0
361	20230714	125800	27545760	4330	4330	4330	4330	0
362	20230714	125700	27545760	4330	4330	4330	4330	0
363	20230714	125600	27545760	4330	4330	4330	4330	0
364	20230714	125500	27545760	4330	4330	4330	4330	0
365	20230714	125400	27545760	4330	4330	4330	4330	0
366	20230714	125300	27545760	4330	4330	4330	4330	0
367	20230714	125200	27545760	4330	4330	4330	4330	0
368	20230714	125100	27545760	4330	4330	4330	4330	0
369	20230714	125000	27545760	4330	4330	4330	4330	0
370	20230714	124900	27545760	4330	4330	4330	4330	0
371	20230714	124800	27545760	4330	4330	4330	4330	0
372	20230714	124700	27545760	4330	4330	4330	4330	0
373	20230714	124600	27545760	4330	4330	4330	4330	0
374	20230714	124500	27545760	4330	4330	4330	4330	0
375	20230714	124400	27545760	4330	4330	4330	4330	11
376	20230714	124300	27498130	4330	4330	4330	4330	0
377	20230714	124200	27498130	4330	4330	4330	4330	0
378	20230714	124100	27498130	4330	4330	4330	4330	0
379	20230714	124000	27498130	4330	4330	4330	4330	0
380	20230714	123900	27498130	4330	4330	4330	4330	0
381	20230714	123800	27498130	4330	4330	4330	4330	44
382	20230714	123700	27307610	4330	4330	4330	4330	0
383	20230714	123600	27307610	4330	4330	4330	4330	30
384	20230714	123500	27177710	4330	4330	4330	4330	0
385	20230714	123400	27177710	4330	4330	4330	4330	0
386	20230714	123300	27177710	4330	4330	4330	4330	0
387	20230714	123200	27177710	4330	4330	4330	4330	0
388	20230714	123100	27177710	4330	4330	4330	4330	0
389	20230714	123000	27177710	4330	4330	4330	4330	0
390	20230714	122900	27177710	4330	4330	4330	4330	0
391	20230714	122800	27177710	4330	4330	4330	4330	0
392	20230714	122700	27177710	4330	4330	4330	4330	0
393	20230714	122600	27177710	4330	4330	4330	4330	0
394	20230714	122500	27177710	4330	4330	4330	4330	0
395	20230714	122400	27177710	4330	4330	4330	4330	0
396	20230714	122300	27177710	4330	4330	4330	4330	0
397	20230714	122200	27177710	4330	4330	4330	4330	0
398	20230714	122100	27177710	4330	4330	4330	4330	0
399	20230714	122000	27177710	4330	4330	4330	4330	0
400	20230714	121900	27177710	4330	4330	4330	4330	0
401	20230714	121800	27177710	4330	4330	4330	4330	0
402	20230714	121700	27177710	4330	4330	4330	4330	0
403	20230714	121600	27177710	4330	4330	4330	4330	0
404	20230714	121500	27177710	4330	4330	4330	4330	1
405	20230714	121400	27173380	4335	4335	4335	4335	0
406	20230714	121300	27173380	4335	4335	4335	4335	0
407	20230714	121200	27173380	4335	4335	4335	4335	0
408	20230714	121100	27173380	4335	4335	4335	4335	0
409	20230714	121000	27173380	4335	4335	4335	4335	0
410	20230714	120900	27173380	4335	4335	4335	4335	0
411	20230714	120800	27173380	4335	4335	4335	4335	0
412	20230714	120700	27173380	4335	4335	4335	4335	0
413	20230714	120600	27173380	4335	4335	4335	4335	0
414	20230714	120500	27173380	4335	4335	4335	4335	0
415	20230714	120400	27173380	4335	4335	4335	4335	0
416	20230714	120300	27173380	4335	4335	4335	4335	0
417	20230714	120200	27173380	4335	4335	4335	4335	5
418	20230714	120100	27151705	4325	4325	4325	4325	0
419	20230714	120000	27151705	4325	4325	4325	4325	0
420	20230714	115900	27151705	4325	4325	4325	4325	0
421	20230714	115800	27151705	4325	4325	4325	4325	0
422	20230714	115700	27151705	4325	4325	4325	4325	0
423	20230714	115600	27151705	4325	4325	4325	4325	0
424	20230714	115500	27151705	4325	4325	4325	4325	0
425	20230714	115400	27151705	4325	4325	4325	4325	0
426	20230714	115300	27151705	4325	4325	4325	4325	0
427	20230714	115200	27151705	4325	4325	4325	4325	234
428	20230714	115100	26139655	4330	4330	4330	4330	0
429	20230714	115000	26139655	4330	4330	4330	4330	66
430	20230714	114900	25853875	4335	4335	4335	4335	9
431	20230714	114800	25814860	4335	4335	4335	4335	0
432	20230714	114700	25814860	4335	4335	4335	4335	0
433	20230714	114600	25814860	4335	4335	4335	4335	50
434	20230714	114500	25598110	4345	4345	4345	4345	0
435	20230714	114400	25598110	4345	4345	4345	4345	0
436	20230714	114300	25598110	4345	4345	4345	4345	0
437	20230714	114200	25598110	4345	4345	4345	4345	0
438	20230714	114100	25598110	4345	4345	4345	4345	20
439	20230714	114000	25511210	4345	4345	4345	4345	0
440	20230714	113900	25511210	4345	4345	4345	4345	0
441	20230714	113800	25511210	4345	4345	4345	4345	4
442	20230714	113700	25493830	4335	4335	4335	4335	0
443	20230714	113600	25493830	4335	4340	4340	4335	2
444	20230714	113500	25485155	4345	4345	4345	4345	0
445	20230714	113400	25485155	4345	4345	4345	4345	0
446	20230714	113300	25485155	4345	4345	4345	4345	0
447	20230714	113200	25485155	4345	4345	4345	4345	0
448	20230714	113100	25485155	4345	4345	4345	4345	0
449	20230714	113000	25485155	4345	4345	4345	4345	0
450	20230714	112900	25485155	4345	4345	4345	4345	0
451	20230714	112800	25485155	4345	4345	4345	4345	0
452	20230714	112700	25485155	4345	4345	4345	4345	0
453	20230714	112600	25485155	4345	4345	4345	4345	0
454	20230714	112500	25485155	4345	4345	4345	4345	0
455	20230714	112400	25485155	4345	4345	4345	4345	0
456	20230714	112300	25485155	4345	4345	4345	4345	0
457	20230714	112200	25485155	4345	4345	4345	4345	0
458	20230714	112100	25485155	4345	4345	4345	4345	0
459	20230714	112000	25485155	4345	4345	4345	4345	0
460	20230714	111900	25485155	4345	4345	4345	4345	0
461	20230714	111800	25485155	4345	4345	4345	4345	0
462	20230714	111700	25485155	4345	4345	4345	4345	0
463	20230714	111600	25485155	4345	4345	4345	4345	3
464	20230714	111500	25472120	4345	4345	4345	4345	0
465	20230714	111400	25472120	4345	4345	4345	4345	1
466	20230714	111300	25467775	4345	4345	4345	4345	0
467	20230714	111200	25467775	4345	4345	4345	4345	0
468	20230714	111100	25467775	4345	4345	4345	4345	0
469	20230714	111000	25467775	4345	4345	4345	4345	0
470	20230714	110900	25467775	4345	4345	4345	4345	0
471	20230714	110800	25467775	4345	4345	4345	4345	0
472	20230714	110700	25467775	4345	4345	4345	4345	0
473	20230714	110600	25467775	4345	4345	4345	4345	1
474	20230714	110500	25463430	4345	4345	4345	4345	0
475	20230714	110400	25463430	4345	4345	4345	4345	0
476	20230714	110300	25463430	4345	4345	4345	4345	0
477	20230714	110200	25463430	4345	4345	4345	4345	0
478	20230714	110100	25463430	4345	4345	4345	4345	0
479	20230714	110000	25463430	4345	4345	4345	4345	0
480	20230714	105900	25463430	4345	4345	4345	4345	0
481	20230714	105800	25463430	4345	4345	4345	4345	0
482	20230714	105700	25463430	4345	4345	4345	4345	0
483	20230714	105600	25463430	4345	4345	4345	4345	0
484	20230714	105500	25463430	4345	4345	4345	4345	0
485	20230714	105400	25463430	4345	4345	4345	4345	0
486	20230714	105300	25463430	4345	4345	4345	4345	10
487	20230714	105200	25419980	4345	4345	4345	4345	11
488	20230714	105100	25372185	4345	4345	4345	4345	0
489	20230714	105000	25372185	4345	4345	4345	4345	0
490	20230714	104900	25372185	4345	4345	4345	4345	0
491	20230714	104800	25372185	4345	4355	4355	4345	200
492	20230714	104700	24502630	4365	4365	4365	4365	10
493	20230714	104600	24458980	4355	4355	4355	4355	0
494	20230714	104500	24458980	4355	4355	4355	4355	0
495	20230714	104400	24458980	4355	4355	4355	4355	0
496	20230714	104300	24458980	4355	4355	4355	4355	0
497	20230714	104200	24458980	4355	4355	4355	4355	34
498	20230714	104100	24310910	4355	4335	4355	4335	138
499	20230714	104000	23710090	4325	4325	4325	4325	0
500	20230714	103900	23710090	4325	4325	4325	4325	0
501	20230714	103800	23710090	4325	4325	4325	4325	0
502	20230714	103700	23710090	4325	4325	4325	4325	0
503	20230714	103600	23710090	4325	4325	4325	4325	0
504	20230714	103500	23710090	4325	4325	4325	4325	0
505	20230714	103400	23710090	4325	4325	4325	4325	0
506	20230714	103300	23710090	4325	4325	4325	4325	0
507	20230714	103200	23710090	4325	4335	4335	4325	250
508	20230714	103100	22627560	4335	4335	4335	4335	0
509	20230714	103000	22627560	4335	4345	4345	4335	2
510	20230714	102900	22618880	4325	4325	4325	4325	0
511	20230714	102800	22618880	4325	4325	4325	4325	0
512	20230714	102700	22618880	4325	4325	4325	4325	0
513	20230714	102600	22618880	4325	4325	4325	4325	0
514	20230714	102500	22618880	4325	4325	4325	4325	0
515	20230714	102400	22618880	4325	4325	4325	4325	0
516	20230714	102300	22618880	4325	4325	4325	4325	0
517	20230714	102200	22618880	4325	4325	4325	4325	0
518	20230714	102100	22618880	4325	4325	4325	4325	0
519	20230714	102000	22618880	4325	4325	4325	4325	0
520	20230714	101900	22618880	4325	4325	4325	4325	0
521	20230714	101800	22618880	4325	4325	4325	4325	0
522	20230714	101700	22618880	4325	4325	4325	4325	4
523	20230714	101600	22601580	4325	4325	4325	4325	42
524	20230714	101500	22419930	4330	4330	4330	4330	0
525	20230714	101400	22419930	4330	4330	4330	4330	0
526	20230714	101300	22419930	4330	4330	4330	4330	0
527	20230714	101200	22419930	4330	4335	4335	4330	256
528	20230714	101100	21311390	4330	4330	4330	4330	0
529	20230714	101000	21311390	4330	4330	4330	4330	0
530	20230714	100900	21311390	4330	4330	4330	4330	493
531	20230714	100800	19176700	4320	4320	4320	4320	0
532	20230714	100700	19176700	4320	4320	4320	4320	36
533	20230714	100600	19021180	4325	4325	4325	4325	1
534	20230714	100500	19016855	4330	4330	4330	4330	0
535	20230714	100400	19016855	4330	4330	4330	4330	1
536	20230714	100300	19012525	4325	4325	4325	4325	0
537	20230714	100200	19012525	4325	4325	4325	4325	0
538	20230714	100100	19012525	4325	4325	4325	4325	0
539	20230714	100000	19012525	4325	4325	4325	4325	0
540	20230714	095900	19012525	4325	4325	4325	4325	100
541	20230714	095800	18580025	4330	4335	4335	4330	164
542	20230714	095700	17869585	4340	4340	4340	4340	0
543	20230714	095600	17869585	4340	4340	4340	4340	0
544	20230714	095500	17869585	4340	4340	4340	4340	0
545	20230714	095400	17869585	4340	4340	4340	4340	0
546	20230714	095300	17869585	4340	4340	4340	4340	67
547	20230714	095200	17578805	4340	4340	4340	4340	133
548	20230714	095100	17001585	4345	4345	4345	4345	0
549	20230714	095000	17001585	4345	4345	4345	4345	0
550	20230714	094900	17001585	4345	4345	4345	4345	0
551	20230714	094800	17001585	4345	4345	4345	4345	0
552	20230714	094700	17001585	4345	4345	4345	4345	0
553	20230714	094600	17001585	4345	4345	4345	4345	0
554	20230714	094500	17001585	4345	4345	4345	4345	350
555	20230714	094400	15480835	4345	4345	4345	4345	10
556	20230714	094300	15437385	4340	4340	4340	4340	45
557	20230714	094200	15242085	4345	4345	4345	4345	0
558	20230714	094100	15242085	4345	4345	4345	4345	0
559	20230714	094000	15242085	4345	4345	4345	4345	0
560	20230714	093900	15242085	4345	4345	4345	4345	0
561	20230714	093800	15242085	4345	4345	4345	4345	5
562	20230714	093700	15220360	4350	4350	4350	4350	0
563	20230714	093600	15220360	4350	4350	4350	4350	0
564	20230714	093500	15220360	4350	4350	4350	4350	1
565	20230714	093400	15216010	4350	4350	4350	4350	0
566	20230714	093300	15216010	4350	4350	4350	4350	99
567	20230714	093200	14785360	4350	4350	4350	4350	0
568	20230714	093100	14785360	4350	4350	4350	4350	0
569	20230714	093000	14785360	4350	4350	4350	4350	3
570	20230714	092900	14772310	4350	4350	4350	4350	0
571	20230714	092800	14772310	4350	4350	4350	4350	97
572	20230714	092700	14350360	4375	4375	4375	4375	0
573	20230714	092600	14350360	4375	4360	4375	4360	504
574	20230714	092500	12145405	4360	4360	4360	4360	3
575	20230714	092400	12132325	4360	4350	4360	4350	13
576	20230714	092300	12075725	4360	4360	4360	4360	482
577	20230714	092200	9974205	4375	4360	4375	4360	506
578	20230714	092100	7760530	4370	4370	4370	4370	0
579	20230714	092000	7760530	4370	4370	4370	4370	0
580	20230714	091900	7760530	4370	4370	4370	4370	501
581	20230714	091800	5571160	4390	4390	4390	4390	0
582	20230714	091700	5571160	4390	4390	4390	4390	0
583	20230714	091600	5571160	4390	4390	4390	4390	0
584	20230714	091500	5571160	4390	4390	4390	4390	1
585	20230714	091400	5566770	4320	4320	4320	4320	0
586	20230714	091300	5566770	4320	4345	4345	4320	152
587	20230714	091200	4909250	4355	4375	4375	4355	719
588	20230714	091100	1772110	4375	4375	4375	4375	220
589	20230714	091000	809610	4395	4395	4395	4395	0
590	20230714	090900	809610	4395	4395	4395	4395	25
591	20230714	090800	699735	4405	4405	4405	4405	0
592	20230714	090700	699735	4405	4405	4405	4405	0
593	20230714	090600	699735	4405	4405	4405	4405	0
594	20230714	090500	699735	4405	4405	4405	4405	1
595	20230714	090400	695330	4395	4405	4405	4395	9
596	20230714	090300	655695	4405	4405	4405	4405	0
597	20230714	090200	655695	4405	4405	4405	4405	100
598	20230714	090100	215195	4395	4385	4395	4385	43
599	20230714	090000	26220	4370	4370	4370	4370	6