KissMeData/014100/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	185400	60023470	2920	2920	2920	2920	65
3	20230711	185300	60023470	2920	2920	2920	2920	0
4	20230711	185200	60023470	2920	2920	2920	2920	0
5	20230711	185100	60023470	2920	2920	2920	2920	0
6	20230711	185000	60023470	2920	2920	2920	2920	0
7	20230711	184900	60023470	2920	2920	2920	2920	0
8	20230711	184800	60023470	2920	2920	2920	2920	0
9	20230711	184700	60023470	2920	2920	2920	2920	0
10	20230711	184600	60023470	2920	2920	2920	2920	0
11	20230711	184500	60023470	2920	2920	2920	2920	0
12	20230711	184400	60023470	2920	2920	2920	2920	0
13	20230711	184300	60023470	2920	2920	2920	2920	0
14	20230711	184200	60023470	2920	2920	2920	2920	0
15	20230711	184100	60023470	2920	2920	2920	2920	0
16	20230711	184000	60023470	2920	2920	2920	2920	0
17	20230711	183900	60023470	2920	2920	2920	2920	0
18	20230711	183800	60023470	2920	2920	2920	2920	0
19	20230711	183700	60023470	2920	2920	2920	2920	0
20	20230711	183600	60023470	2920	2920	2920	2920	0
21	20230711	183500	60023470	2920	2920	2920	2920	0
22	20230711	183400	60023470	2920	2920	2920	2920	0
23	20230711	183300	60023470	2920	2920	2920	2920	0
24	20230711	183200	60023470	2920	2920	2920	2920	0
25	20230711	183100	60023470	2920	2920	2920	2920	0
26	20230711	183000	60023470	2920	2920	2920	2920	0
27	20230711	182900	60023470	2920	2920	2920	2920	0
28	20230711	182800	60023470	2920	2920	2920	2920	0
29	20230711	182700	60023470	2920	2920	2920	2920	0
30	20230711	182600	60023470	2920	2920	2920	2920	0
31	20230711	182500	60023470	2920	2920	2920	2920	0
32	20230711	182400	60023470	2920	2920	2920	2920	65
33	20230711	182300	60023470	2920	2920	2920	2920	0
34	20230711	182200	60023470	2920	2920	2920	2920	0
35	20230711	182100	60023470	2920	2920	2920	2920	0
36	20230711	182000	60023470	2920	2920	2920	2920	0
37	20230711	181900	60023470	2920	2920	2920	2920	0
38	20230711	181800	60023470	2920	2920	2920	2920	0
39	20230711	181700	60023470	2920	2920	2920	2920	0
40	20230711	181600	60023470	2920	2920	2920	2920	0
41	20230711	181500	60023470	2920	2920	2920	2920	0
42	20230711	181400	60023470	2920	2920	2920	2920	0
43	20230711	181300	60023470	2920	2920	2920	2920	0
44	20230711	181200	60023470	2920	2920	2920	2920	0
45	20230711	181100	60023470	2920	2920	2920	2920	0
46	20230711	181000	60023470	2920	2920	2920	2920	0
47	20230711	180900	60023470	2920	2920	2920	2920	0
48	20230711	180800	60023470	2920	2920	2920	2920	0
49	20230711	180700	60023470	2920	2920	2920	2920	0
50	20230711	180600	60023470	2920	2920	2920	2920	0
51	20230711	180500	60023470	2920	2920	2920	2920	0
52	20230711	180400	60023470	2920	2920	2920	2920	0
53	20230711	180300	60023470	2920	2920	2920	2920	0
54	20230711	180200	60023470	2920	2920	2920	2920	0
55	20230711	180100	60023470	2920	2920	2920	2920	0
56	20230711	180000	60023470	2920	2920	2920	2920	0
57	20230711	175900	60023470	2920	2920	2920	2920	0
58	20230711	175800	60023470	2920	2920	2920	2920	0
59	20230711	175700	60023470	2920	2920	2920	2920	0
60	20230711	175600	60023470	2920	2920	2920	2920	0
61	20230711	175500	60023470	2920	2920	2920	2920	0
62	20230711	175400	60023470	2920	2920	2920	2920	65
63	20230711	175300	60023470	2920	2920	2920	2920	0
64	20230711	175200	60023470	2920	2920	2920	2920	0
65	20230711	175100	60023470	2920	2920	2920	2920	0
66	20230711	175000	60023470	2920	2920	2920	2920	0
67	20230711	174900	60023470	2920	2920	2920	2920	0
68	20230711	174800	60023470	2920	2920	2920	2920	0
69	20230711	174700	60023470	2920	2920	2920	2920	0
70	20230711	174600	60023470	2920	2920	2920	2920	0
71	20230711	174500	60023470	2920	2920	2920	2920	0
72	20230711	174400	60023470	2920	2920	2920	2920	0
73	20230711	174300	60023470	2920	2920	2920	2920	0
74	20230711	174200	60023470	2920	2920	2920	2920	0
75	20230711	174100	60023470	2920	2920	2920	2920	0
76	20230711	174000	60023470	2920	2920	2920	2920	0
77	20230711	173900	60023470	2920	2920	2920	2920	0
78	20230711	173800	60023470	2920	2920	2920	2920	0
79	20230711	173700	60023470	2920	2920	2920	2920	0
80	20230711	173600	60023470	2920	2920	2920	2920	0
81	20230711	173500	60023470	2920	2920	2920	2920	0
82	20230711	173400	60023470	2920	2920	2920	2920	0
83	20230711	173300	60023470	2920	2920	2920	2920	0
84	20230711	173200	60023470	2920	2920	2920	2920	0
85	20230711	173100	60023470	2920	2920	2920	2920	0
86	20230711	173000	60023470	2920	2920	2920	2920	0
87	20230711	172900	60023470	2920	2920	2920	2920	0
88	20230711	172800	60023470	2920	2920	2920	2920	0
89	20230711	172700	60023470	2920	2920	2920	2920	0
90	20230711	172600	60023470	2920	2920	2920	2920	0
91	20230711	172500	60023470	2920	2920	2920	2920	0
92	20230711	172400	60023470	2920	2920	2920	2920	65
93	20230711	172300	60023470	2920	2920	2920	2920	0
94	20230711	172200	60023470	2920	2920	2920	2920	0
95	20230711	172100	60023470	2920	2920	2920	2920	0
96	20230711	172000	60023470	2920	2920	2920	2920	0
97	20230711	171900	60023470	2920	2920	2920	2920	0
98	20230711	171800	60023470	2920	2920	2920	2920	0
99	20230711	171700	60023470	2920	2920	2920	2920	0
100	20230711	171600	60023470	2920	2920	2920	2920	0
101	20230711	171500	60023470	2920	2920	2920	2920	0
102	20230711	171400	60023470	2920	2920	2920	2920	0
103	20230711	171300	60023470	2920	2920	2920	2920	0
104	20230711	171200	60023470	2920	2920	2920	2920	0
105	20230711	171100	60023470	2920	2920	2920	2920	0
106	20230711	171000	60023470	2920	2920	2920	2920	0
107	20230711	170900	60023470	2920	2920	2920	2920	0
108	20230711	170800	60023470	2920	2920	2920	2920	0
109	20230711	170700	60023470	2920	2920	2920	2920	0
110	20230711	170600	60023470	2920	2920	2920	2920	0
111	20230711	170500	60023470	2920	2920	2920	2920	0
112	20230711	170400	60023470	2920	2920	2920	2920	0
113	20230711	170300	60023470	2920	2920	2920	2920	0
114	20230711	170200	60023470	2920	2920	2920	2920	0
115	20230711	170100	60023470	2920	2920	2920	2920	0
116	20230711	170000	60023470	2920	2920	2920	2920	0
117	20230711	165900	60023470	2920	2920	2920	2920	0
118	20230711	165800	60023470	2920	2920	2920	2920	0
119	20230711	165700	60023470	2920	2920	2920	2920	0
120	20230711	165600	60023470	2920	2920	2920	2920	0
121	20230711	165500	60023470	2920	2920	2920	2920	0
122	20230711	165400	60023470	2920	2920	2920	2920	65
123	20230711	165300	60023470	2920	2920	2920	2920	0
124	20230711	165200	60023470	2920	2920	2920	2920	0
125	20230711	165100	60023470	2920	2920	2920	2920	0
126	20230711	165000	60023470	2920	2920	2920	2920	0
127	20230711	164900	60023470	2920	2920	2920	2920	0
128	20230711	164800	60023470	2920	2920	2920	2920	0
129	20230711	164700	60023470	2920	2920	2920	2920	0
130	20230711	164600	60023470	2920	2920	2920	2920	0
131	20230711	164500	60023470	2920	2920	2920	2920	0
132	20230711	164400	60023470	2920	2920	2920	2920	0
133	20230711	164300	60023470	2920	2920	2920	2920	0
134	20230711	164200	60023470	2920	2920	2920	2920	0
135	20230711	164100	60023470	2920	2920	2920	2920	0
136	20230711	164000	60023470	2920	2920	2920	2920	0
137	20230711	163900	60023470	2920	2920	2920	2920	0
138	20230711	163800	60023470	2920	2920	2920	2920	0
139	20230711	163700	60023470	2920	2920	2920	2920	0
140	20230711	163600	60023470	2920	2920	2920	2920	0
141	20230711	163500	60023470	2920	2920	2920	2920	0
142	20230711	163400	60023470	2920	2920	2920	2920	0
143	20230711	163300	60023470	2920	2920	2920	2920	0
144	20230711	163200	60023470	2920	2920	2920	2920	0
145	20230711	163100	60023470	2920	2920	2920	2920	0
146	20230711	163000	60023470	2920	2920	2920	2920	0
147	20230711	162900	60023470	2920	2920	2920	2920	0
148	20230711	162800	60023470	2920	2920	2920	2920	0
149	20230711	162700	60023470	2920	2920	2920	2920	0
150	20230711	162600	60023470	2920	2920	2920	2920	0
151	20230711	162500	60023470	2920	2920	2920	2920	0
152	20230711	162400	60023470	2920	2920	2920	2920	65
153	20230711	162300	60023470	2920	2920	2920	2920	0
154	20230711	162200	60023470	2920	2920	2920	2920	0
155	20230711	162100	60023470	2920	2920	2920	2920	0
156	20230711	162000	60023470	2920	2920	2920	2920	0
157	20230711	161900	60023470	2920	2920	2920	2920	0
158	20230711	161800	60023470	2920	2920	2920	2920	0
159	20230711	161700	60023470	2920	2920	2920	2920	0
160	20230711	161600	60023470	2920	2920	2920	2920	0
161	20230711	161500	60023470	2920	2920	2920	2920	0
162	20230711	161400	60023470	2920	2920	2920	2920	0
163	20230711	161300	60023470	2920	2920	2920	2920	0
164	20230711	161200	60023470	2920	2920	2920	2920	0
165	20230711	161100	60023470	2920	2920	2920	2920	0
166	20230711	161000	60023470	2920	2920	2920	2920	0
167	20230711	160900	60023470	2920	2920	2920	2920	0
168	20230711	160800	60023470	2920	2920	2920	2920	0
169	20230711	160700	60023470	2920	2920	2920	2920	0
170	20230711	160600	60023470	2920	2920	2920	2920	0
171	20230711	160500	60023470	2920	2920	2920	2920	0
172	20230711	160400	60023470	2920	2920	2920	2920	0
173	20230711	160300	60023470	2920	2920	2920	2920	0
174	20230711	160200	60023470	2920	2920	2920	2920	0
175	20230711	160100	60023470	2920	2920	2920	2920	0
176	20230711	160000	60023470	2920	2920	2920	2920	0
177	20230711	155900	60023470	2920	2920	2920	2920	0
178	20230711	155800	60023470	2920	2920	2920	2920	0
179	20230711	155700	60023470	2920	2920	2920	2920	0
180	20230711	155600	60023470	2920	2920	2920	2920	0
181	20230711	155500	60023470	2920	2920	2920	2920	0
182	20230711	155400	60023470	2920	2920	2920	2920	65
183	20230711	155300	60023470	2920	2920	2920	2920	0
184	20230711	155200	60023470	2920	2920	2920	2920	0
185	20230711	155100	60023470	2920	2920	2920	2920	0
186	20230711	155000	60023470	2920	2920	2920	2920	0
187	20230711	154900	60023470	2920	2920	2920	2920	0
188	20230711	154800	60023470	2920	2920	2920	2920	0
189	20230711	154700	60023470	2920	2920	2920	2920	0
190	20230711	154600	60023470	2920	2920	2920	2920	0
191	20230711	154500	60023470	2920	2920	2920	2920	0
192	20230711	154400	60023470	2920	2920	2920	2920	0
193	20230711	154300	60023470	2920	2920	2920	2920	0
194	20230711	154200	60023470	2920	2920	2920	2920	0
195	20230711	154100	60023470	2920	2920	2920	2920	0
196	20230711	154000	60023470	2920	2920	2920	2920	0
197	20230711	153900	60023470	2920	2920	2920	2920	0
198	20230711	153800	60023470	2920	2920	2920	2920	0
199	20230711	153700	60023470	2920	2920	2920	2920	0
200	20230711	153600	60023470	2920	2920	2920	2920	0
201	20230711	153500	60023470	2920	2920	2920	2920	0
202	20230711	153400	60023470	2920	2920	2920	2920	0
203	20230711	153300	60023470	2920	2920	2920	2920	0
204	20230711	153200	60023470	2920	2920	2920	2920	0
205	20230711	153100	60023470	2920	2920	2920	2920	0
206	20230711	153000	60023470	2920	2920	2920	2920	65
207	20230711	152900	59833670	2900	2900	2900	2900	0
208	20230711	152800	59833670	2900	2900	2900	2900	0
209	20230711	152700	59833670	2900	2900	2900	2900	0
210	20230711	152600	59833670	2900	2900	2900	2900	0
211	20230711	152500	59833670	2900	2900	2900	2900	0
212	20230711	152400	59833670	2900	2900	2900	2900	0
213	20230711	152300	59833670	2900	2900	2900	2900	0
214	20230711	152200	59833670	2900	2900	2900	2900	0
215	20230711	152100	59833670	2900	2900	2900	2900	0
216	20230711	152000	59833670	2900	2900	2900	2900	0
217	20230711	151900	59833670	2900	2900	2900	2900	1
218	20230711	151800	59830770	2900	2895	2900	2895	1158
219	20230711	151700	56478215	2895	2900	2900	2895	272
220	20230711	151600	55690770	2905	2905	2905	2905	1
221	20230711	151500	55687865	2895	2900	2905	2895	1043
222	20230711	151400	52662670	2905	2905	2905	2905	0
223	20230711	151300	52662670	2905	2900	2905	2900	18
224	20230711	151200	52610460	2905	2905	2905	2905	20
225	20230711	151100	52552360	2905	2905	2905	2905	2
226	20230711	151000	52546550	2905	2910	2910	2905	1604
227	20230711	150900	47884895	2920	2920	2920	2920	0
228	20230711	150800	47884895	2920	2920	2920	2920	0
229	20230711	150700	47884895	2920	2920	2920	2920	0
230	20230711	150600	47884895	2920	2920	2920	2920	0
231	20230711	150500	47884895	2920	2920	2920	2920	30
232	20230711	150400	47797295	2910	2910	2910	2910	0
233	20230711	150300	47797295	2910	2910	2910	2910	639
234	20230711	150200	45937805	2910	2910	2910	2910	0
235	20230711	150100	45937805	2910	2910	2910	2910	355
236	20230711	150000	44904755	2910	2910	2910	2910	0
237	20230711	145900	44904755	2910	2910	2910	2910	0
238	20230711	145800	44904755	2910	2910	2910	2910	0
239	20230711	145700	44904755	2910	2910	2910	2910	0
240	20230711	145600	44904755	2910	2910	2910	2910	0
241	20230711	145500	44904755	2910	2910	2910	2910	0
242	20230711	145400	44904755	2910	2910	2910	2910	0
243	20230711	145300	44904755	2910	2910	2910	2910	56
244	20230711	145200	44741795	2910	2910	2910	2910	0
245	20230711	145100	44741795	2910	2910	2910	2910	5
246	20230711	145000	44727245	2910	2910	2910	2910	15
247	20230711	144900	44683595	2910	2910	2910	2910	0
248	20230711	144800	44683595	2910	2910	2910	2910	0
249	20230711	144700	44683595	2910	2910	2910	2910	0
250	20230711	144600	44683595	2910	2910	2910	2910	0
251	20230711	144500	44683595	2910	2910	2910	2910	0
252	20230711	144400	44683595	2910	2910	2910	2910	0
253	20230711	144300	44683595	2910	2910	2910	2910	60
254	20230711	144200	44508995	2920	2920	2920	2920	0
255	20230711	144100	44508995	2920	2920	2920	2920	1
256	20230711	144000	44506075	2910	2910	2910	2910	0
257	20230711	143900	44506075	2910	2910	2910	2910	0
258	20230711	143800	44506075	2910	2910	2910	2910	0
259	20230711	143700	44506075	2910	2910	2910	2910	1
260	20230711	143600	44503165	2910	2910	2910	2910	0
261	20230711	143500	44503165	2910	2910	2910	2910	0
262	20230711	143400	44503165	2910	2910	2910	2910	0
263	20230711	143300	44503165	2910	2910	2910	2910	0
264	20230711	143200	44503165	2910	2910	2910	2910	0
265	20230711	143100	44503165	2910	2910	2910	2910	51
266	20230711	143000	44354755	2915	2915	2915	2915	50
267	20230711	142900	44209005	2925	2925	2925	2925	0
268	20230711	142800	44209005	2925	2925	2925	2925	0
269	20230711	142700	44209005	2925	2925	2925	2925	0
270	20230711	142600	44209005	2925	2925	2925	2925	0
271	20230711	142500	44209005	2925	2925	2925	2925	0
272	20230711	142400	44209005	2925	2925	2925	2925	0
273	20230711	142300	44209005	2925	2925	2925	2925	0
274	20230711	142200	44209005	2925	2925	2925	2925	0
275	20230711	142100	44209005	2925	2925	2925	2925	244
276	20230711	142000	43495305	2930	2930	2930	2930	0
277	20230711	141900	43495305	2930	2930	2930	2930	0
278	20230711	141800	43495305	2930	2930	2930	2930	0
279	20230711	141700	43495305	2930	2930	2930	2930	0
280	20230711	141600	43495305	2930	2930	2930	2930	0
281	20230711	141500	43495305	2930	2930	2930	2930	0
282	20230711	141400	43495305	2930	2930	2930	2930	1
283	20230711	141300	43492375	2915	2915	2915	2915	0
284	20230711	141200	43492375	2915	2915	2915	2915	0
285	20230711	141100	43492375	2915	2915	2915	2915	0
286	20230711	141000	43492375	2915	2915	2915	2915	0
287	20230711	140900	43492375	2915	2915	2915	2915	0
288	20230711	140800	43492375	2915	2915	2915	2915	0
289	20230711	140700	43492375	2915	2920	2920	2915	534
290	20230711	140600	41933870	2930	2930	2930	2930	0
291	20230711	140500	41933870	2930	2930	2930	2930	0
292	20230711	140400	41933870	2930	2930	2930	2930	0
293	20230711	140300	41933870	2930	2930	2930	2930	0
294	20230711	140200	41933870	2930	2930	2930	2930	0
295	20230711	140100	41933870	2930	2930	2930	2930	0
296	20230711	140000	41933870	2930	2930	2930	2930	0
297	20230711	135900	41933870	2930	2930	2930	2930	0
298	20230711	135800	41933870	2930	2930	2930	2930	0
299	20230711	135700	41933870	2930	2930	2930	2930	0
300	20230711	135600	41933870	2930	2930	2930	2930	10
301	20230711	135500	41904570	2930	2930	2930	2930	0
302	20230711	135400	41904570	2930	2930	2930	2930	0
303	20230711	135300	41904570	2930	2930	2930	2930	0
304	20230711	135200	41904570	2930	2930	2930	2930	0
305	20230711	135100	41904570	2930	2930	2930	2930	0
306	20230711	135000	41904570	2930	2930	2930	2930	0
307	20230711	134900	41904570	2930	2930	2930	2930	0
308	20230711	134800	41904570	2930	2930	2930	2930	0
309	20230711	134700	41904570	2930	2930	2930	2930	0
310	20230711	134600	41904570	2930	2930	2930	2930	50
311	20230711	134500	41758070	2930	2930	2930	2930	0
312	20230711	134400	41758070	2930	2930	2930	2930	0
313	20230711	134300	41758070	2930	2930	2930	2930	0
314	20230711	134200	41758070	2930	2930	2930	2930	0
315	20230711	134100	41758070	2930	2930	2930	2930	6
316	20230711	134000	41740490	2930	2930	2930	2930	0
317	20230711	133900	41740490	2930	2930	2930	2930	0
318	20230711	133800	41740490	2930	2930	2930	2930	0
319	20230711	133700	41740490	2930	2930	2930	2930	10
320	20230711	133600	41711190	2930	2930	2930	2930	0
321	20230711	133500	41711190	2930	2930	2930	2930	0
322	20230711	133400	41711190	2930	2930	2930	2930	0
323	20230711	133300	41711190	2930	2930	2930	2930	0
324	20230711	133200	41711190	2930	2930	2930	2930	0
325	20230711	133100	41711190	2930	2930	2930	2930	0
326	20230711	133000	41711190	2930	2930	2930	2930	0
327	20230711	132900	41711190	2930	2930	2930	2930	1
328	20230711	132800	41708260	2935	2935	2935	2935	0
329	20230711	132700	41708260	2935	2935	2935	2935	0
330	20230711	132600	41708260	2935	2935	2935	2935	0
331	20230711	132500	41708260	2935	2935	2935	2935	0
332	20230711	132400	41708260	2935	2935	2935	2935	0
333	20230711	132300	41708260	2935	2935	2935	2935	0
334	20230711	132200	41708260	2935	2935	2935	2935	0
335	20230711	132100	41708260	2935	2935	2935	2935	0
336	20230711	132000	41708260	2935	2935	2935	2935	0
337	20230711	131900	41708260	2935	2935	2935	2935	0
338	20230711	131800	41708260	2935	2935	2935	2935	0
339	20230711	131700	41708260	2935	2935	2935	2935	839
340	20230711	131600	39245795	2935	2935	2935	2935	0
341	20230711	131500	39245795	2935	2935	2935	2935	0
342	20230711	131400	39245795	2935	2935	2935	2935	0
343	20230711	131300	39245795	2935	2935	2935	2935	0
344	20230711	131200	39245795	2935	2935	2935	2935	0
345	20230711	131100	39245795	2935	2935	2935	2935	0
346	20230711	131000	39245795	2935	2935	2935	2935	0
347	20230711	130900	39245795	2935	2935	2935	2935	0
348	20230711	130800	39245795	2935	2935	2935	2935	0
349	20230711	130700	39245795	2935	2935	2935	2935	287
350	20230711	130600	38403450	2920	2920	2920	2920	0
351	20230711	130500	38403450	2920	2920	2920	2920	0
352	20230711	130400	38403450	2920	2920	2920	2920	0
353	20230711	130300	38403450	2920	2920	2920	2920	0
354	20230711	130200	38403450	2920	2920	2920	2920	0
355	20230711	130100	38403450	2920	2920	2920	2920	0
356	20230711	130000	38403450	2920	2920	2920	2920	0
357	20230711	125900	38403450	2920	2920	2920	2920	204
358	20230711	125800	37807770	2925	2925	2925	2925	104
359	20230711	125700	37503570	2925	2925	2925	2925	0
360	20230711	125600	37503570	2925	2925	2925	2925	100
361	20230711	125500	37211070	2930	2930	2930	2930	1
362	20230711	125400	37208140	2920	2920	2920	2920	0
363	20230711	125300	37208140	2920	2920	2920	2920	0
364	20230711	125200	37208140	2920	2920	2920	2920	0
365	20230711	125100	37208140	2920	2920	2920	2920	0
366	20230711	125000	37208140	2920	2920	2920	2920	0
367	20230711	124900	37208140	2920	2920	2920	2920	0
368	20230711	124800	37208140	2920	2920	2920	2920	0
369	20230711	124700	37208140	2920	2920	2920	2920	0
370	20230711	124600	37208140	2920	2920	2920	2920	0
371	20230711	124500	37208140	2920	2920	2920	2920	0
372	20230711	124400	37208140	2920	2930	2930	2920	700
373	20230711	124300	35159475	2930	2930	2930	2930	0
374	20230711	124200	35159475	2930	2930	2930	2930	0
375	20230711	124100	35159475	2930	2930	2930	2930	0
376	20230711	124000	35159475	2930	2930	2930	2930	1
377	20230711	123900	35156545	2935	2935	2935	2935	0
378	20230711	123800	35156545	2935	2935	2935	2935	0
379	20230711	123700	35156545	2935	2935	2935	2935	0
380	20230711	123600	35156545	2935	2935	2935	2935	0
381	20230711	123500	35156545	2935	2935	2935	2935	0
382	20230711	123400	35156545	2935	2935	2935	2935	0
383	20230711	123300	35156545	2935	2935	2935	2935	0
384	20230711	123200	35156545	2935	2935	2935	2935	0
385	20230711	123100	35156545	2935	2935	2935	2935	0
386	20230711	123000	35156545	2935	2935	2935	2935	0
387	20230711	122900	35156545	2935	2935	2935	2935	4
388	20230711	122800	35144805	2935	2935	2935	2935	0
389	20230711	122700	35144805	2935	2935	2935	2935	0
390	20230711	122600	35144805	2935	2935	2935	2935	0
391	20230711	122500	35144805	2935	2935	2935	2935	0
392	20230711	122400	35144805	2935	2935	2935	2935	11
393	20230711	122300	35112520	2935	2935	2935	2935	17
394	20230711	122200	35062625	2930	2930	2930	2930	0
395	20230711	122100	35062625	2930	2930	2930	2930	0
396	20230711	122000	35062625	2930	2930	2930	2930	0
397	20230711	121900	35062625	2930	2930	2930	2930	0
398	20230711	121800	35062625	2930	2930	2930	2930	0
399	20230711	121700	35062625	2930	2930	2930	2930	0
400	20230711	121600	35062625	2930	2930	2930	2930	0
401	20230711	121500	35062625	2930	2930	2930	2930	270
402	20230711	121400	34271525	2950	2950	2950	2950	0
403	20230711	121300	34271525	2950	2950	2950	2950	0
404	20230711	121200	34271525	2950	2950	2950	2950	0
405	20230711	121100	34271525	2950	2950	2950	2950	0
406	20230711	121000	34271525	2950	2950	2950	2950	0
407	20230711	120900	34271525	2950	2950	2950	2950	20
408	20230711	120800	34212525	2950	2950	2950	2950	0
409	20230711	120700	34212525	2950	2950	2950	2950	0
410	20230711	120600	34212525	2950	2950	2950	2950	200
411	20230711	120500	33622525	2950	2950	2950	2950	0
412	20230711	120400	33622525	2950	2950	2950	2950	0
413	20230711	120300	33622525	2950	2950	2950	2950	0
414	20230711	120200	33622525	2950	2950	2950	2950	0
415	20230711	120100	33622525	2950	2950	2950	2950	0
416	20230711	120000	33622525	2950	2950	2950	2950	0
417	20230711	115900	33622525	2950	2950	2950	2950	0
418	20230711	115800	33622525	2950	2950	2950	2950	0
419	20230711	115700	33622525	2950	2950	2950	2950	0
420	20230711	115600	33622525	2950	2950	2950	2950	0
421	20230711	115500	33622525	2950	2950	2950	2950	0
422	20230711	115400	33622525	2950	2950	2950	2950	10
423	20230711	115300	33593025	2950	2950	2950	2950	0
424	20230711	115200	33593025	2950	2950	2950	2950	0
425	20230711	115100	33593025	2950	2950	2950	2950	0
426	20230711	115000	33593025	2950	2950	2950	2950	75
427	20230711	114900	33371775	2930	2930	2930	2930	0
428	20230711	114800	33371775	2930	2930	2930	2930	0
429	20230711	114700	33371775	2930	2930	2930	2930	0
430	20230711	114600	33371775	2930	2930	2930	2930	0
431	20230711	114500	33371775	2930	2935	2935	2930	200
432	20230711	114400	32785540	2950	2950	2950	2950	0
433	20230711	114300	32785540	2950	2950	2950	2950	0
434	20230711	114200	32785540	2950	2950	2950	2950	0
435	20230711	114100	32785540	2950	2950	2950	2950	0
436	20230711	114000	32785540	2950	2950	2950	2950	0
437	20230711	113900	32785540	2950	2950	2950	2950	0
438	20230711	113800	32785540	2950	2950	2950	2950	0
439	20230711	113700	32785540	2950	2950	2950	2950	993
440	20230711	113600	29856190	2930	2930	2930	2930	135
441	20230711	113500	29460640	2935	2935	2935	2935	0
442	20230711	113400	29460640	2935	2935	2935	2935	0
443	20230711	113300	29460640	2935	2935	2935	2935	0
444	20230711	113200	29460640	2935	2935	2935	2935	0
445	20230711	113100	29460640	2935	2935	2935	2935	0
446	20230711	113000	29460640	2935	2935	2935	2935	0
447	20230711	112900	29460640	2935	2935	2935	2935	2
448	20230711	112800	29454770	2935	2935	2935	2935	155
449	20230711	112700	28999845	2950	2950	2950	2950	0
450	20230711	112600	28999845	2950	2950	2950	2950	0
451	20230711	112500	28999845	2950	2950	2950	2950	0
452	20230711	112400	28999845	2950	2950	2950	2950	0
453	20230711	112300	28999845	2950	2950	2950	2950	0
454	20230711	112200	28999845	2950	2950	2950	2950	0
455	20230711	112100	28999845	2950	2950	2950	2950	0
456	20230711	112000	28999845	2950	2950	2950	2950	18
457	20230711	111900	28946745	2950	2950	2950	2950	3
458	20230711	111800	28937895	2950	2950	2950	2950	0
459	20230711	111700	28937895	2950	2950	2950	2950	0
460	20230711	111600	28937895	2950	2950	2950	2950	0
461	20230711	111500	28937895	2950	2950	2950	2950	0
462	20230711	111400	28937895	2950	2950	2950	2950	20
463	20230711	111300	28878895	2950	2945	2950	2945	5
464	20230711	111200	28864160	2945	2945	2945	2945	0
465	20230711	111100	28864160	2945	2945	2945	2945	0
466	20230711	111000	28864160	2945	2945	2945	2945	0
467	20230711	110900	28864160	2945	2945	2945	2945	30
468	20230711	110800	28775810	2955	2955	2955	2955	0
469	20230711	110700	28775810	2955	2955	2955	2955	0
470	20230711	110600	28775810	2955	2955	2955	2955	0
471	20230711	110500	28775810	2955	2955	2955	2955	0
472	20230711	110400	28775810	2955	2955	2955	2955	0
473	20230711	110300	28775810	2955	2955	2955	2955	0
474	20230711	110200	28775810	2955	2935	2955	2935	34
475	20230711	110100	28676000	2955	2955	2955	2955	0
476	20230711	110000	28676000	2955	2955	2955	2955	0
477	20230711	105900	28676000	2955	2955	2955	2955	0
478	20230711	105800	28676000	2955	2955	2955	2955	0
479	20230711	105700	28676000	2955	2955	2955	2955	1
480	20230711	105600	28673045	2935	2950	2950	2935	3
481	20230711	105500	28664225	2955	2955	2955	2955	0
482	20230711	105400	28664225	2955	2955	2955	2955	0
483	20230711	105300	28664225	2955	2945	2955	2945	3
484	20230711	105200	28655380	2955	2955	2955	2955	1
485	20230711	105100	28652425	2945	2945	2945	2945	0
486	20230711	105000	28652425	2945	2945	2945	2945	1
487	20230711	104900	28649480	2935	2935	2935	2935	25
488	20230711	104800	28576105	2955	2955	2955	2955	0
489	20230711	104700	28576105	2955	2955	2955	2955	0
490	20230711	104600	28576105	2955	2955	2955	2955	2
491	20230711	104500	28570195	2930	2930	2930	2930	0
492	20230711	104400	28570195	2930	2930	2930	2930	0
493	20230711	104300	28570195	2930	2930	2930	2930	0
494	20230711	104200	28570195	2930	2930	2930	2930	220
495	20230711	104100	27925595	2955	2955	2955	2955	0
496	20230711	104000	27925595	2955	2955	2955	2955	0
497	20230711	103900	27925595	2955	2955	2955	2955	0
498	20230711	103800	27925595	2955	2955	2955	2955	0
499	20230711	103700	27925595	2955	2955	2955	2955	0
500	20230711	103600	27925595	2955	2955	2955	2955	0
501	20230711	103500	27925595	2955	2955	2955	2955	0
502	20230711	103400	27925595	2955	2955	2955	2955	14
503	20230711	103300	27884225	2960	2960	2960	2960	0
504	20230711	103200	27884225	2960	2960	2960	2960	0
505	20230711	103100	27884225	2960	2960	2960	2960	0
506	20230711	103000	27884225	2960	2960	2960	2960	0
507	20230711	102900	27884225	2960	2960	2960	2960	150
508	20230711	102800	27440225	2960	2960	2960	2960	0
509	20230711	102700	27440225	2960	2955	2960	2955	9
510	20230711	102600	27413625	2955	2950	2955	2950	13
511	20230711	102500	27375220	2925	2925	2925	2925	4
512	20230711	102400	27363520	2955	2955	2955	2955	0
513	20230711	102300	27363520	2955	2955	2955	2955	0
514	20230711	102200	27363520	2955	2955	2955	2955	0
515	20230711	102100	27363520	2955	2955	2955	2955	5
516	20230711	102000	27348745	2955	2955	2955	2955	0
517	20230711	101900	27348745	2955	2955	2955	2955	0
518	20230711	101800	27348745	2955	2955	2955	2955	0
519	20230711	101700	27348745	2955	2955	2955	2955	0
520	20230711	101600	27348745	2955	2955	2955	2955	0
521	20230711	101500	27348745	2955	2955	2955	2955	1
522	20230711	101400	27345790	2930	2930	2930	2930	0
523	20230711	101300	27345790	2930	2930	2930	2930	0
524	20230711	101200	27345790	2930	2930	2930	2930	0
525	20230711	101100	27345790	2930	2930	2930	2930	291
526	20230711	101000	26493160	2955	2955	2955	2955	0
527	20230711	100900	26493160	2955	2955	2955	2955	0
528	20230711	100800	26493160	2955	2955	2955	2955	1
529	20230711	100700	26490205	2930	2930	2930	2930	0
530	20230711	100600	26490205	2930	2930	2930	2930	0
531	20230711	100500	26490205	2930	2930	2930	2930	0
532	20230711	100400	26490205	2930	2930	2930	2930	0
533	20230711	100300	26490205	2930	2930	2930	2930	9
534	20230711	100200	26463835	2930	2930	2930	2930	10
535	20230711	100100	26434535	2930	2930	2930	2930	0
536	20230711	100000	26434535	2930	2930	2930	2930	0
537	20230711	095900	26434535	2930	2930	2930	2930	0
538	20230711	095800	26434535	2930	2930	2930	2930	39
539	20230711	095700	26320265	2960	2960	2960	2960	0
540	20230711	095600	26320265	2960	2960	2960	2960	100
541	20230711	095500	26024265	2960	2960	2960	2960	0
542	20230711	095400	26024265	2960	2955	2960	2955	18
543	20230711	095300	25971070	2930	2930	2930	2930	0
544	20230711	095200	25971070	2930	2930	2930	2930	0
545	20230711	095100	25971070	2930	2930	2930	2930	0
546	20230711	095000	25971070	2930	2930	2930	2930	0
547	20230711	094900	25971070	2930	2930	2930	2930	0
548	20230711	094800	25971070	2930	2930	2930	2930	0
549	20230711	094700	25971070	2930	2930	2930	2930	0
550	20230711	094600	25971070	2930	2930	2930	2930	0
551	20230711	094500	25971070	2930	2930	2930	2930	0
552	20230711	094400	25971070	2930	2930	2930	2930	0
553	20230711	094300	25971070	2930	2935	2935	2930	19
554	20230711	094200	25915390	2960	2960	2960	2960	0
555	20230711	094100	25915390	2960	2960	2960	2960	0
556	20230711	094000	25915390	2960	2960	2960	2960	0
557	20230711	093900	25915390	2960	2960	2960	2960	0
558	20230711	093800	25915390	2960	2960	2960	2960	0
559	20230711	093700	25915390	2960	2935	2960	2935	71
560	20230711	093600	25705965	2925	2910	2925	2910	3544
561	20230711	093500	15390645	2920	2920	2920	2920	187
562	20230711	093400	14844605	2915	2915	2915	2915	0
563	20230711	093300	14844605	2915	2915	2915	2915	1
564	20230711	093200	14841690	2905	2905	2905	2905	0
565	20230711	093100	14841690	2905	2905	2905	2905	200
566	20230711	093000	14260690	2925	2925	2925	2925	0
567	20230711	092900	14260690	2925	2925	2925	2925	1
568	20230711	092800	14257765	2905	2910	2910	2905	400
569	20230711	092700	13095515	2940	2940	2940	2940	0
570	20230711	092600	13095515	2940	2940	2940	2940	0
571	20230711	092500	13095515	2940	2940	2940	2940	0
572	20230711	092400	13095515	2940	2940	2940	2940	0
573	20230711	092300	13095515	2940	2940	2940	2940	0
574	20230711	092200	13095515	2940	2940	2940	2940	2
575	20230711	092100	13089635	2900	2900	2900	2900	0
576	20230711	092000	13089635	2900	2900	2900	2900	0
577	20230711	091900	13089635	2900	2900	2900	2900	0
578	20230711	091800	13089635	2900	2900	2900	2900	0
579	20230711	091700	13089635	2900	2900	2900	2900	0
580	20230711	091600	13089635	2900	2900	2900	2900	0
581	20230711	091500	13089635	2900	2900	2900	2900	0
582	20230711	091400	13089635	2900	2900	2900	2900	0
583	20230711	091300	13089635	2900	2900	2900	2900	1
584	20230711	091200	13086735	2885	2930	2930	2885	200
585	20230711	091100	12505250	2930	2930	2930	2930	0
586	20230711	091000	12505250	2930	2930	2930	2930	17
587	20230711	090900	12455440	2935	2935	2935	2935	6
588	20230711	090800	12437830	2935	2935	2935	2935	0
589	20230711	090700	12437830	2935	2935	2935	2935	1
590	20230711	090600	12434895	2940	2940	2940	2940	0
591	20230711	090500	12434895	2940	2940	2940	2940	2
592	20230711	090400	12429015	2940	2940	2940	2940	1
593	20230711	090300	12426075	2945	2945	2945	2945	0
594	20230711	090200	12426075	2945	2945	2945	2945	606
595	20230711	090100	10641405	2940	2940	2940	2940	0
596	20230711	090000	10641405	2940	2960	2960	2940	3604