KissMeData/014100/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	185600	51442715	2905	2905	2905	2905	205
3	20230714	185500	51442715	2905	2905	2905	2905	0
4	20230714	185400	51442715	2905	2905	2905	2905	0
5	20230714	185300	51442715	2905	2905	2905	2905	0
6	20230714	185200	51442715	2905	2905	2905	2905	0
7	20230714	185100	51442715	2905	2905	2905	2905	0
8	20230714	185000	51442715	2905	2905	2905	2905	0
9	20230714	184900	51442715	2905	2905	2905	2905	0
10	20230714	184800	51442715	2905	2905	2905	2905	0
11	20230714	184700	51442715	2905	2905	2905	2905	0
12	20230714	184600	51442715	2905	2905	2905	2905	0
13	20230714	184500	51442715	2905	2905	2905	2905	0
14	20230714	184400	51442715	2905	2905	2905	2905	0
15	20230714	184300	51442715	2905	2905	2905	2905	0
16	20230714	184200	51442715	2905	2905	2905	2905	0
17	20230714	184100	51442715	2905	2905	2905	2905	0
18	20230714	184000	51442715	2905	2905	2905	2905	0
19	20230714	183900	51442715	2905	2905	2905	2905	0
20	20230714	183800	51442715	2905	2905	2905	2905	0
21	20230714	183700	51442715	2905	2905	2905	2905	0
22	20230714	183600	51442715	2905	2905	2905	2905	0
23	20230714	183500	51442715	2905	2905	2905	2905	0
24	20230714	183400	51442715	2905	2905	2905	2905	0
25	20230714	183300	51442715	2905	2905	2905	2905	0
26	20230714	183200	51442715	2905	2905	2905	2905	0
27	20230714	183100	51442715	2905	2905	2905	2905	0
28	20230714	183000	51442715	2905	2905	2905	2905	0
29	20230714	182900	51442715	2905	2905	2905	2905	0
30	20230714	182800	51442715	2905	2905	2905	2905	0
31	20230714	182700	51442715	2905	2905	2905	2905	0
32	20230714	182600	51442715	2905	2905	2905	2905	205
33	20230714	182500	51442715	2905	2905	2905	2905	0
34	20230714	182400	51442715	2905	2905	2905	2905	0
35	20230714	182300	51442715	2905	2905	2905	2905	0
36	20230714	182200	51442715	2905	2905	2905	2905	0
37	20230714	182100	51442715	2905	2905	2905	2905	0
38	20230714	182000	51442715	2905	2905	2905	2905	0
39	20230714	181900	51442715	2905	2905	2905	2905	0
40	20230714	181800	51442715	2905	2905	2905	2905	0
41	20230714	181700	51442715	2905	2905	2905	2905	0
42	20230714	181600	51442715	2905	2905	2905	2905	0
43	20230714	181500	51442715	2905	2905	2905	2905	0
44	20230714	181400	51442715	2905	2905	2905	2905	0
45	20230714	181300	51442715	2905	2905	2905	2905	0
46	20230714	181200	51442715	2905	2905	2905	2905	0
47	20230714	181100	51442715	2905	2905	2905	2905	0
48	20230714	181000	51442715	2905	2905	2905	2905	0
49	20230714	180900	51442715	2905	2905	2905	2905	0
50	20230714	180800	51442715	2905	2905	2905	2905	0
51	20230714	180700	51442715	2905	2905	2905	2905	0
52	20230714	180600	51442715	2905	2905	2905	2905	0
53	20230714	180500	51442715	2905	2905	2905	2905	0
54	20230714	180400	51442715	2905	2905	2905	2905	0
55	20230714	180300	51442715	2905	2905	2905	2905	0
56	20230714	180200	51442715	2905	2905	2905	2905	0
57	20230714	180100	51442715	2905	2905	2905	2905	0
58	20230714	180000	51442715	2905	2905	2905	2905	0
59	20230714	175900	51442715	2905	2905	2905	2905	0
60	20230714	175800	51442715	2905	2905	2905	2905	0
61	20230714	175700	51442715	2905	2905	2905	2905	0
62	20230714	175600	51442715	2905	2905	2905	2905	205
63	20230714	175500	51442715	2905	2905	2905	2905	0
64	20230714	175400	51442715	2905	2905	2905	2905	0
65	20230714	175300	51442715	2905	2905	2905	2905	0
66	20230714	175200	51442715	2905	2905	2905	2905	0
67	20230714	175100	51442715	2905	2905	2905	2905	0
68	20230714	175000	51442715	2905	2905	2905	2905	0
69	20230714	174900	51442715	2905	2905	2905	2905	0
70	20230714	174800	51442715	2905	2905	2905	2905	0
71	20230714	174700	51442715	2905	2905	2905	2905	0
72	20230714	174600	51442715	2905	2905	2905	2905	0
73	20230714	174500	51442715	2905	2905	2905	2905	0
74	20230714	174400	51442715	2905	2905	2905	2905	0
75	20230714	174300	51442715	2905	2905	2905	2905	0
76	20230714	174200	51442715	2905	2905	2905	2905	0
77	20230714	174100	51442715	2905	2905	2905	2905	0
78	20230714	174000	51442715	2905	2905	2905	2905	0
79	20230714	173900	51442715	2905	2905	2905	2905	0
80	20230714	173800	51442715	2905	2905	2905	2905	0
81	20230714	173700	51442715	2905	2905	2905	2905	0
82	20230714	173600	51442715	2905	2905	2905	2905	0
83	20230714	173500	51442715	2905	2905	2905	2905	0
84	20230714	173400	51442715	2905	2905	2905	2905	0
85	20230714	173300	51442715	2905	2905	2905	2905	0
86	20230714	173200	51442715	2905	2905	2905	2905	0
87	20230714	173100	51442715	2905	2905	2905	2905	0
88	20230714	173000	51442715	2905	2905	2905	2905	0
89	20230714	172900	51442715	2905	2905	2905	2905	0
90	20230714	172800	51442715	2905	2905	2905	2905	0
91	20230714	172700	51442715	2905	2905	2905	2905	0
92	20230714	172600	51442715	2905	2905	2905	2905	205
93	20230714	172500	51442715	2905	2905	2905	2905	0
94	20230714	172400	51442715	2905	2905	2905	2905	0
95	20230714	172300	51442715	2905	2905	2905	2905	0
96	20230714	172200	51442715	2905	2905	2905	2905	0
97	20230714	172100	51442715	2905	2905	2905	2905	0
98	20230714	172000	51442715	2905	2905	2905	2905	0
99	20230714	171900	51442715	2905	2905	2905	2905	0
100	20230714	171800	51442715	2905	2905	2905	2905	0
101	20230714	171700	51442715	2905	2905	2905	2905	0
102	20230714	171600	51442715	2905	2905	2905	2905	0
103	20230714	171500	51442715	2905	2905	2905	2905	0
104	20230714	171400	51442715	2905	2905	2905	2905	0
105	20230714	171300	51442715	2905	2905	2905	2905	0
106	20230714	171200	51442715	2905	2905	2905	2905	0
107	20230714	171100	51442715	2905	2905	2905	2905	0
108	20230714	171000	51442715	2905	2905	2905	2905	0
109	20230714	170900	51442715	2905	2905	2905	2905	0
110	20230714	170800	51442715	2905	2905	2905	2905	0
111	20230714	170700	51442715	2905	2905	2905	2905	0
112	20230714	170600	51442715	2905	2905	2905	2905	0
113	20230714	170500	51442715	2905	2905	2905	2905	0
114	20230714	170400	51442715	2905	2905	2905	2905	0
115	20230714	170300	51442715	2905	2905	2905	2905	0
116	20230714	170200	51442715	2905	2905	2905	2905	0
117	20230714	170100	51442715	2905	2905	2905	2905	0
118	20230714	170000	51442715	2905	2905	2905	2905	0
119	20230714	165900	51442715	2905	2905	2905	2905	0
120	20230714	165800	51442715	2905	2905	2905	2905	0
121	20230714	165700	51442715	2905	2905	2905	2905	0
122	20230714	165600	51442715	2905	2905	2905	2905	205
123	20230714	165500	51442715	2905	2905	2905	2905	0
124	20230714	165400	51442715	2905	2905	2905	2905	0
125	20230714	165300	51442715	2905	2905	2905	2905	0
126	20230714	165200	51442715	2905	2905	2905	2905	0
127	20230714	165100	51442715	2905	2905	2905	2905	0
128	20230714	165000	51442715	2905	2905	2905	2905	0
129	20230714	164900	51442715	2905	2905	2905	2905	0
130	20230714	164800	51442715	2905	2905	2905	2905	0
131	20230714	164700	51442715	2905	2905	2905	2905	0
132	20230714	164600	51442715	2905	2905	2905	2905	0
133	20230714	164500	51442715	2905	2905	2905	2905	0
134	20230714	164400	51442715	2905	2905	2905	2905	0
135	20230714	164300	51442715	2905	2905	2905	2905	0
136	20230714	164200	51442715	2905	2905	2905	2905	0
137	20230714	164100	51442715	2905	2905	2905	2905	0
138	20230714	164000	51442715	2905	2905	2905	2905	0
139	20230714	163900	51442715	2905	2905	2905	2905	0
140	20230714	163800	51442715	2905	2905	2905	2905	0
141	20230714	163700	51442715	2905	2905	2905	2905	0
142	20230714	163600	51442715	2905	2905	2905	2905	0
143	20230714	163500	51442715	2905	2905	2905	2905	0
144	20230714	163400	51442715	2905	2905	2905	2905	0
145	20230714	163300	51442715	2905	2905	2905	2905	0
146	20230714	163200	51442715	2905	2905	2905	2905	0
147	20230714	163100	51442715	2905	2905	2905	2905	0
148	20230714	163000	51442715	2905	2905	2905	2905	0
149	20230714	162900	51442715	2905	2905	2905	2905	0
150	20230714	162800	51442715	2905	2905	2905	2905	0
151	20230714	162700	51442715	2905	2905	2905	2905	0
152	20230714	162600	51442715	2905	2905	2905	2905	205
153	20230714	162500	51442715	2905	2905	2905	2905	0
154	20230714	162400	51442715	2905	2905	2905	2905	0
155	20230714	162300	51442715	2905	2905	2905	2905	0
156	20230714	162200	51442715	2905	2905	2905	2905	0
157	20230714	162100	51442715	2905	2905	2905	2905	0
158	20230714	162000	51442715	2905	2905	2905	2905	0
159	20230714	161900	51442715	2905	2905	2905	2905	0
160	20230714	161800	51442715	2905	2905	2905	2905	0
161	20230714	161700	51442715	2905	2905	2905	2905	0
162	20230714	161600	51442715	2905	2905	2905	2905	0
163	20230714	161500	51442715	2905	2905	2905	2905	0
164	20230714	161400	51442715	2905	2905	2905	2905	0
165	20230714	161300	51442715	2905	2905	2905	2905	0
166	20230714	161200	51442715	2905	2905	2905	2905	0
167	20230714	161100	51442715	2905	2905	2905	2905	0
168	20230714	161000	51442715	2905	2905	2905	2905	0
169	20230714	160900	51442715	2905	2905	2905	2905	0
170	20230714	160800	51442715	2905	2905	2905	2905	0
171	20230714	160700	51442715	2905	2905	2905	2905	0
172	20230714	160600	51442715	2905	2905	2905	2905	0
173	20230714	160500	51442715	2905	2905	2905	2905	0
174	20230714	160400	51442715	2905	2905	2905	2905	0
175	20230714	160300	51442715	2905	2905	2905	2905	0
176	20230714	160200	51442715	2905	2905	2905	2905	0
177	20230714	160100	51442715	2905	2905	2905	2905	0
178	20230714	160000	51442715	2905	2905	2905	2905	0
179	20230714	155900	51442715	2905	2905	2905	2905	0
180	20230714	155800	51442715	2905	2905	2905	2905	0
181	20230714	155700	51442715	2905	2905	2905	2905	0
182	20230714	155600	51442715	2905	2905	2905	2905	205
183	20230714	155500	51442715	2905	2905	2905	2905	0
184	20230714	155400	51442715	2905	2905	2905	2905	0
185	20230714	155300	51442715	2905	2905	2905	2905	0
186	20230714	155200	51442715	2905	2905	2905	2905	0
187	20230714	155100	51442715	2905	2905	2905	2905	0
188	20230714	155000	51442715	2905	2905	2905	2905	0
189	20230714	154900	51442715	2905	2905	2905	2905	0
190	20230714	154800	51442715	2905	2905	2905	2905	0
191	20230714	154700	51442715	2905	2905	2905	2905	0
192	20230714	154600	51442715	2905	2905	2905	2905	0
193	20230714	154500	51442715	2905	2905	2905	2905	0
194	20230714	154400	51442715	2905	2905	2905	2905	0
195	20230714	154300	51442715	2905	2905	2905	2905	0
196	20230714	154200	51442715	2905	2905	2905	2905	0
197	20230714	154100	51442715	2905	2905	2905	2905	0
198	20230714	154000	51442715	2905	2905	2905	2905	0
199	20230714	153900	51442715	2905	2905	2905	2905	0
200	20230714	153800	51442715	2905	2905	2905	2905	0
201	20230714	153700	51442715	2905	2905	2905	2905	0
202	20230714	153600	51442715	2905	2905	2905	2905	0
203	20230714	153500	51442715	2905	2905	2905	2905	0
204	20230714	153400	51442715	2905	2905	2905	2905	0
205	20230714	153300	51442715	2905	2905	2905	2905	0
206	20230714	153200	51442715	2905	2905	2905	2905	0
207	20230714	153100	51442715	2905	2905	2905	2905	0
208	20230714	153000	51442715	2905	2905	2905	2905	205
209	20230714	152900	50847190	2920	2920	2920	2920	0
210	20230714	152800	50847190	2920	2920	2920	2920	0
211	20230714	152700	50847190	2920	2920	2920	2920	0
212	20230714	152600	50847190	2920	2920	2920	2920	0
213	20230714	152500	50847190	2920	2920	2920	2920	0
214	20230714	152400	50847190	2920	2920	2920	2920	0
215	20230714	152300	50847190	2920	2920	2920	2920	0
216	20230714	152200	50847190	2920	2920	2920	2920	0
217	20230714	152100	50847190	2920	2920	2920	2920	0
218	20230714	152000	50847190	2920	2920	2920	2920	0
219	20230714	151900	50847190	2920	2920	2920	2920	1
220	20230714	151800	50844270	2920	2920	2920	2920	0
221	20230714	151700	50844270	2920	2920	2920	2920	0
222	20230714	151600	50844270	2920	2920	2920	2920	0
223	20230714	151500	50844270	2920	2920	2920	2920	5
224	20230714	151400	50829670	2920	2920	2920	2920	10
225	20230714	151300	50800470	2920	2920	2920	2920	0
226	20230714	151200	50800470	2920	2920	2920	2920	0
227	20230714	151100	50800470	2920	2920	2920	2920	0
228	20230714	151000	50800470	2920	2920	2920	2920	0
229	20230714	150900	50800470	2920	2920	2920	2920	38
230	20230714	150800	50689510	2920	2920	2920	2920	0
231	20230714	150700	50689510	2920	2920	2920	2920	0
232	20230714	150600	50689510	2920	2920	2920	2920	0
233	20230714	150500	50689510	2920	2920	2920	2920	9
234	20230714	150400	50663230	2920	2920	2920	2920	0
235	20230714	150300	50663230	2920	2920	2920	2920	0
236	20230714	150200	50663230	2920	2920	2920	2920	0
237	20230714	150100	50663230	2920	2910	2920	2910	2
238	20230714	150000	50657400	2910	2910	2910	2910	0
239	20230714	145900	50657400	2910	2910	2910	2910	0
240	20230714	145800	50657400	2910	2910	2910	2910	100
241	20230714	145700	50366400	2910	2910	2910	2910	3
242	20230714	145600	50357670	2910	2910	2910	2910	0
243	20230714	145500	50357670	2910	2910	2910	2910	0
244	20230714	145400	50357670	2910	2910	2910	2910	0
245	20230714	145300	50357670	2910	2910	2910	2910	0
246	20230714	145200	50357670	2910	2910	2910	2910	0
247	20230714	145100	50357670	2910	2910	2910	2910	0
248	20230714	145000	50357670	2910	2910	2910	2910	0
249	20230714	144900	50357670	2910	2910	2910	2910	0
250	20230714	144800	50357670	2910	2910	2910	2910	0
251	20230714	144700	50357670	2910	2910	2910	2910	0
252	20230714	144600	50357670	2910	2910	2910	2910	0
253	20230714	144500	50357670	2910	2910	2910	2910	0
254	20230714	144400	50357670	2910	2910	2910	2910	0
255	20230714	144300	50357670	2910	2910	2910	2910	0
256	20230714	144200	50357670	2910	2910	2910	2910	0
257	20230714	144100	50357670	2910	2910	2910	2910	0
258	20230714	144000	50357670	2910	2910	2910	2910	0
259	20230714	143900	50357670	2910	2910	2910	2910	0
260	20230714	143800	50357670	2910	2910	2910	2910	0
261	20230714	143700	50357670	2910	2910	2910	2910	0
262	20230714	143600	50357670	2910	2910	2910	2910	0
263	20230714	143500	50357670	2910	2910	2910	2910	0
264	20230714	143400	50357670	2910	2910	2910	2910	0
265	20230714	143300	50357670	2910	2910	2910	2910	0
266	20230714	143200	50357670	2910	2910	2910	2910	0
267	20230714	143100	50357670	2910	2910	2910	2910	0
268	20230714	143000	50357670	2910	2910	2910	2910	0
269	20230714	142900	50357670	2910	2910	2910	2910	0
270	20230714	142800	50357670	2910	2910	2910	2910	7
271	20230714	142700	50337300	2910	2910	2910	2910	187
272	20230714	142600	49793130	2910	2910	2910	2910	10
273	20230714	142500	49764030	2910	2910	2910	2910	0
274	20230714	142400	49764030	2910	2910	2910	2910	0
275	20230714	142300	49764030	2910	2910	2910	2910	0
276	20230714	142200	49764030	2910	2910	2910	2910	0
277	20230714	142100	49764030	2910	2910	2910	2910	0
278	20230714	142000	49764030	2910	2910	2910	2910	0
279	20230714	141900	49764030	2910	2910	2910	2910	0
280	20230714	141800	49764030	2910	2910	2910	2910	0
281	20230714	141700	49764030	2910	2910	2910	2910	0
282	20230714	141600	49764030	2910	2910	2910	2910	0
283	20230714	141500	49764030	2910	2910	2910	2910	0
284	20230714	141400	49764030	2910	2910	2910	2910	0
285	20230714	141300	49764030	2910	2910	2910	2910	0
286	20230714	141200	49764030	2910	2910	2910	2910	0
287	20230714	141100	49764030	2910	2910	2910	2910	0
288	20230714	141000	49764030	2910	2910	2910	2910	0
289	20230714	140900	49764030	2910	2910	2910	2910	0
290	20230714	140800	49764030	2910	2910	2910	2910	0
291	20230714	140700	49764030	2910	2910	2910	2910	0
292	20230714	140600	49764030	2910	2910	2910	2910	0
293	20230714	140500	49764030	2910	2910	2910	2910	0
294	20230714	140400	49764030	2910	2910	2910	2910	0
295	20230714	140300	49764030	2910	2910	2910	2910	0
296	20230714	140200	49764030	2910	2910	2910	2910	0
297	20230714	140100	49764030	2910	2910	2910	2910	1
298	20230714	140000	49761120	2910	2910	2910	2910	1
299	20230714	135900	49758210	2905	2905	2905	2905	0
300	20230714	135800	49758210	2905	2905	2905	2905	0
301	20230714	135700	49758210	2905	2905	2905	2905	45
302	20230714	135600	49627485	2905	2905	2905	2905	0
303	20230714	135500	49627485	2905	2905	2905	2905	0
304	20230714	135400	49627485	2905	2905	2905	2905	0
305	20230714	135300	49627485	2905	2910	2910	2905	115
306	20230714	135200	49293080	2905	2905	2905	2905	0
307	20230714	135100	49293080	2905	2910	2910	2905	600
308	20230714	135000	47549735	2905	2905	2905	2905	0
309	20230714	134900	47549735	2905	2905	2905	2905	0
310	20230714	134800	47549735	2905	2910	2910	2905	300
311	20230714	134700	46677205	2910	2910	2910	2910	0
312	20230714	134600	46677205	2910	2910	2910	2910	0
313	20230714	134500	46677205	2910	2910	2910	2910	0
314	20230714	134400	46677205	2910	2910	2910	2910	0
315	20230714	134300	46677205	2910	2910	2910	2910	0
316	20230714	134200	46677205	2910	2910	2910	2910	0
317	20230714	134100	46677205	2910	2910	2910	2910	49
318	20230714	134000	46534615	2930	2930	2930	2930	0
319	20230714	133900	46534615	2930	2930	2930	2930	0
320	20230714	133800	46534615	2930	2930	2930	2930	1
321	20230714	133700	46531685	2905	2905	2905	2905	0
322	20230714	133600	46531685	2905	2915	2915	2905	500
323	20230714	133500	45078345	2930	2930	2930	2930	0
324	20230714	133400	45078345	2930	2930	2930	2930	0
325	20230714	133300	45078345	2930	2930	2930	2930	0
326	20230714	133200	45078345	2930	2930	2930	2930	0
327	20230714	133100	45078345	2930	2930	2930	2930	0
328	20230714	133000	45078345	2930	2930	2930	2930	0
329	20230714	132900	45078345	2930	2930	2930	2930	0
330	20230714	132800	45078345	2930	2930	2930	2930	100
331	20230714	132700	44785345	2930	2930	2930	2930	0
332	20230714	132600	44785345	2930	2930	2930	2930	1
333	20230714	132500	44782415	2905	2910	2910	2905	176
334	20230714	132400	44270265	2910	2910	2910	2910	55
335	20230714	132300	44110215	2920	2920	2920	2920	0
336	20230714	132200	44110215	2920	2920	2920	2920	0
337	20230714	132100	44110215	2920	2920	2920	2920	0
338	20230714	132000	44110215	2920	2920	2920	2920	0
339	20230714	131900	44110215	2920	2920	2920	2920	0
340	20230714	131800	44110215	2920	2920	2920	2920	0
341	20230714	131700	44110215	2920	2920	2920	2920	75
342	20230714	131600	43891215	2920	2920	2920	2920	0
343	20230714	131500	43891215	2920	2920	2920	2920	0
344	20230714	131400	43891215	2920	2920	2920	2920	0
345	20230714	131300	43891215	2920	2920	2920	2920	0
346	20230714	131200	43891215	2920	2920	2920	2920	0
347	20230714	131100	43891215	2920	2920	2920	2920	0
348	20230714	131000	43891215	2920	2920	2920	2920	0
349	20230714	130900	43891215	2920	2920	2920	2920	0
350	20230714	130800	43891215	2920	2920	2920	2920	0
351	20230714	130700	43891215	2920	2920	2920	2920	20
352	20230714	130600	43832815	2910	2910	2910	2910	25
353	20230714	130500	43760065	2920	2920	2920	2920	15
354	20230714	130400	43716265	2935	2935	2935	2935	0
355	20230714	130300	43716265	2935	2925	2935	2925	33
356	20230714	130200	43619710	2905	2920	2920	2905	53
357	20230714	130100	43465100	2915	2915	2915	2915	3
358	20230714	130000	43456355	2915	2915	2915	2915	71
359	20230714	125900	43249390	2915	2915	2915	2915	15
360	20230714	125800	43205665	2910	2910	2910	2910	0
361	20230714	125700	43205665	2910	2910	2910	2910	0
362	20230714	125600	43205665	2910	2910	2910	2910	0
363	20230714	125500	43205665	2910	2910	2910	2910	96
364	20230714	125400	42926305	2910	2910	2910	2910	0
365	20230714	125300	42926305	2910	2910	2910	2910	0
366	20230714	125200	42926305	2910	2910	2910	2910	0
367	20230714	125100	42926305	2910	2910	2910	2910	0
368	20230714	125000	42926305	2910	2910	2910	2910	0
369	20230714	124900	42926305	2910	2910	2910	2910	0
370	20230714	124800	42926305	2910	2910	2910	2910	0
371	20230714	124700	42926305	2910	2910	2910	2910	0
372	20230714	124600	42926305	2910	2910	2910	2910	0
373	20230714	124500	42926305	2910	2910	2910	2910	160
374	20230714	124400	42460705	2915	2915	2915	2915	0
375	20230714	124300	42460705	2915	2915	2915	2915	0
376	20230714	124200	42460705	2915	2915	2915	2915	0
377	20230714	124100	42460705	2915	2915	2915	2915	0
378	20230714	124000	42460705	2915	2915	2915	2915	0
379	20230714	123900	42460705	2915	2915	2915	2915	0
380	20230714	123800	42460705	2915	2915	2915	2915	0
381	20230714	123700	42460705	2915	2915	2915	2915	50
382	20230714	123600	42314955	2905	2905	2905	2905	0
383	20230714	123500	42314955	2905	2905	2905	2905	0
384	20230714	123400	42314955	2905	2905	2905	2905	0
385	20230714	123300	42314955	2905	2905	2905	2905	0
386	20230714	123200	42314955	2905	2905	2905	2905	0
387	20230714	123100	42314955	2905	2905	2905	2905	0
388	20230714	123000	42314955	2905	2905	2905	2905	0
389	20230714	122900	42314955	2905	2905	2905	2905	0
390	20230714	122800	42314955	2905	2905	2905	2905	135
391	20230714	122700	41922780	2935	2935	2935	2935	0
392	20230714	122600	41922780	2935	2935	2935	2935	0
393	20230714	122500	41922780	2935	2935	2935	2935	0
394	20230714	122400	41922780	2935	2935	2935	2935	0
395	20230714	122300	41922780	2935	2935	2935	2935	0
396	20230714	122200	41922780	2935	2935	2935	2935	0
397	20230714	122100	41922780	2935	2935	2935	2935	0
398	20230714	122000	41922780	2935	2935	2935	2935	0
399	20230714	121900	41922780	2935	2935	2935	2935	0
400	20230714	121800	41922780	2935	2935	2935	2935	0
401	20230714	121700	41922780	2935	2935	2935	2935	0
402	20230714	121600	41922780	2935	2935	2935	2935	0
403	20230714	121500	41922780	2935	2935	2935	2935	0
404	20230714	121400	41922780	2935	2935	2935	2935	1
405	20230714	121300	41919845	2935	2935	2935	2935	0
406	20230714	121200	41919845	2935	2935	2935	2935	0
407	20230714	121100	41919845	2935	2935	2935	2935	0
408	20230714	121000	41919845	2935	2935	2935	2935	0
409	20230714	120900	41919845	2935	2935	2935	2935	0
410	20230714	120800	41919845	2935	2935	2935	2935	0
411	20230714	120700	41919845	2935	2935	2935	2935	0
412	20230714	120600	41919845	2935	2935	2935	2935	0
413	20230714	120500	41919845	2935	2935	2935	2935	0
414	20230714	120400	41919845	2935	2935	2935	2935	0
415	20230714	120300	41919845	2935	2935	2935	2935	0
416	20230714	120200	41919845	2935	2935	2935	2935	0
417	20230714	120100	41919845	2935	2935	2935	2935	1
418	20230714	120000	41916910	2900	2915	2930	2900	449
419	20230714	115900	40610300	2915	2915	2915	2915	0
420	20230714	115800	40610300	2915	2915	2915	2915	0
421	20230714	115700	40610300	2915	2915	2915	2915	0
422	20230714	115600	40610300	2915	2915	2915	2915	0
423	20230714	115500	40610300	2915	2915	2915	2915	0
424	20230714	115400	40610300	2915	2915	2915	2915	0
425	20230714	115300	40610300	2915	2915	2915	2915	0
426	20230714	115200	40610300	2915	2915	2915	2915	0
427	20230714	115100	40610300	2915	2915	2915	2915	0
428	20230714	115000	40610300	2915	2915	2915	2915	0
429	20230714	114900	40610300	2915	2915	2915	2915	0
430	20230714	114800	40610300	2915	2915	2915	2915	1
431	20230714	114700	40607385	2890	2895	2895	2890	502
432	20230714	114600	39156030	2915	2915	2915	2915	1
433	20230714	114500	39153115	2890	2890	2890	2890	200
434	20230714	114400	38575115	2915	2895	2915	2890	303
435	20230714	114300	37696770	2915	2915	2915	2915	1
436	20230714	114200	37693855	2895	2895	2895	2895	262
437	20230714	114100	36935365	2920	2920	2920	2920	0
438	20230714	114000	36935365	2920	2920	2920	2920	0
439	20230714	113900	36935365	2920	2920	2920	2920	0
440	20230714	113800	36935365	2920	2920	2920	2920	1
441	20230714	113700	36932445	2900	2900	2900	2900	0
442	20230714	113600	36932445	2900	2900	2900	2900	62
443	20230714	113500	36752645	2900	2900	2900	2900	0
444	20230714	113400	36752645	2900	2900	2900	2900	1
445	20230714	113300	36749745	2900	2900	2900	2900	0
446	20230714	113200	36749745	2900	2900	2900	2900	200
447	20230714	113100	36169745	2900	2920	2920	2900	3047
448	20230714	113000	27327500	2905	2905	2905	2905	0
449	20230714	112900	27327500	2905	2905	2905	2905	300
450	20230714	112800	26456000	2910	2910	2910	2910	0
451	20230714	112700	26456000	2910	2910	2910	2910	0
452	20230714	112600	26456000	2910	2910	2910	2910	10
453	20230714	112500	26426900	2910	2910	2910	2910	0
454	20230714	112400	26426900	2910	2910	2910	2910	0
455	20230714	112300	26426900	2910	2910	2910	2910	0
456	20230714	112200	26426900	2910	2910	2910	2910	0
457	20230714	112100	26426900	2910	2910	2910	2910	0
458	20230714	112000	26426900	2910	2910	2910	2910	0
459	20230714	111900	26426900	2910	2910	2910	2910	0
460	20230714	111800	26426900	2910	2910	2910	2910	0
461	20230714	111700	26426900	2910	2910	2910	2910	1
462	20230714	111600	26423990	2910	2910	2910	2910	0
463	20230714	111500	26423990	2910	2910	2910	2910	0
464	20230714	111400	26423990	2910	2910	2910	2910	0
465	20230714	111300	26423990	2910	2910	2910	2910	0
466	20230714	111200	26423990	2910	2910	2910	2910	0
467	20230714	111100	26423990	2910	2910	2910	2910	0
468	20230714	111000	26423990	2910	2910	2910	2910	0
469	20230714	110900	26423990	2910	2910	2910	2910	0
470	20230714	110800	26423990	2910	2910	2910	2910	0
471	20230714	110700	26423990	2910	2910	2910	2910	0
472	20230714	110600	26423990	2910	2910	2910	2910	97
473	20230714	110500	26141720	2910	2910	2910	2910	0
474	20230714	110400	26141720	2910	2910	2910	2910	0
475	20230714	110300	26141720	2910	2910	2910	2910	0
476	20230714	110200	26141720	2910	2910	2910	2910	0
477	20230714	110100	26141720	2910	2910	2910	2910	0
478	20230714	110000	26141720	2910	2910	2910	2910	10
479	20230714	105900	26112620	2910	2910	2910	2910	0
480	20230714	105800	26112620	2910	2910	2910	2910	0
481	20230714	105700	26112620	2910	2910	2910	2910	0
482	20230714	105600	26112620	2910	2910	2910	2910	0
483	20230714	105500	26112620	2910	2910	2910	2910	0
484	20230714	105400	26112620	2910	2910	2910	2910	0
485	20230714	105300	26112620	2910	2910	2910	2910	0
486	20230714	105200	26112620	2910	2910	2910	2910	0
487	20230714	105100	26112620	2910	2910	2910	2910	0
488	20230714	105000	26112620	2910	2915	2915	2910	349
489	20230714	104900	25096785	2915	2915	2915	2915	150
490	20230714	104800	24659535	2920	2920	2920	2920	1
491	20230714	104700	24656615	2920	2920	2920	2920	0
492	20230714	104600	24656615	2920	2920	2920	2920	0
493	20230714	104500	24656615	2920	2920	2920	2920	2
494	20230714	104400	24650775	2915	2915	2915	2915	1
495	20230714	104300	24647860	2915	2915	2915	2915	0
496	20230714	104200	24647860	2915	2915	2915	2915	0
497	20230714	104100	24647860	2915	2915	2915	2915	0
498	20230714	104000	24647860	2915	2915	2915	2915	100
499	20230714	103900	24356360	2920	2920	2920	2920	646
500	20230714	103800	22470040	2905	2905	2905	2905	0
501	20230714	103700	22470040	2905	2905	2905	2905	0
502	20230714	103600	22470040	2905	2905	2905	2905	0
503	20230714	103500	22470040	2905	2905	2905	2905	0
504	20230714	103400	22470040	2905	2905	2905	2905	0
505	20230714	103300	22470040	2905	2905	2905	2905	0
506	20230714	103200	22470040	2905	2905	2905	2905	0
507	20230714	103100	22470040	2905	2905	2905	2905	0
508	20230714	103000	22470040	2905	2905	2905	2905	0
509	20230714	102900	22470040	2905	2905	2905	2905	0
510	20230714	102800	22470040	2905	2905	2905	2905	0
511	20230714	102700	22470040	2905	2905	2905	2905	0
512	20230714	102600	22470040	2905	2905	2905	2905	0
513	20230714	102500	22470040	2905	2905	2905	2905	0
514	20230714	102400	22470040	2905	2905	2905	2905	0
515	20230714	102300	22470040	2905	2905	2905	2905	0
516	20230714	102200	22470040	2905	2905	2905	2905	1
517	20230714	102100	22467135	2905	2905	2905	2905	0
518	20230714	102000	22467135	2905	2905	2905	2905	0
519	20230714	101900	22467135	2905	2905	2905	2905	0
520	20230714	101800	22467135	2905	2905	2905	2905	631
521	20230714	101700	20634080	2915	2915	2915	2915	0
522	20230714	101600	20634080	2915	2915	2915	2915	0
523	20230714	101500	20634080	2915	2915	2915	2915	0
524	20230714	101400	20634080	2915	2915	2915	2915	0
525	20230714	101300	20634080	2915	2915	2915	2915	0
526	20230714	101200	20634080	2915	2915	2915	2915	2
527	20230714	101100	20628250	2910	2910	2910	2910	0
528	20230714	101000	20628250	2910	2910	2910	2910	1
529	20230714	100900	20625340	2920	2920	2920	2920	0
530	20230714	100800	20625340	2920	2920	2920	2920	0
531	20230714	100700	20625340	2920	2920	2920	2920	0
532	20230714	100600	20625340	2920	2920	2920	2920	0
533	20230714	100500	20625340	2920	2920	2920	2920	0
534	20230714	100400	20625340	2920	2920	2920	2920	0
535	20230714	100300	20625340	2920	2920	2920	2920	0
536	20230714	100200	20625340	2920	2920	2920	2920	0
537	20230714	100100	20625340	2920	2920	2920	2920	0
538	20230714	100000	20625340	2920	2920	2920	2920	0
539	20230714	095900	20625340	2920	2920	2920	2920	0
540	20230714	095800	20625340	2920	2920	2920	2920	0
541	20230714	095700	20625340	2920	2920	2920	2920	0
542	20230714	095600	20625340	2920	2920	2920	2920	0
543	20230714	095500	20625340	2920	2920	2920	2920	0
544	20230714	095400	20625340	2920	2920	2920	2920	0
545	20230714	095300	20625340	2920	2920	2920	2920	0
546	20230714	095200	20625340	2920	2920	2920	2920	0
547	20230714	095100	20625340	2920	2920	2920	2920	0
548	20230714	095000	20625340	2920	2920	2920	2920	0
549	20230714	094900	20625340	2920	2920	2920	2920	0
550	20230714	094800	20625340	2920	2920	2920	2920	0
551	20230714	094700	20625340	2920	2920	2920	2920	0
552	20230714	094600	20625340	2920	2920	2920	2920	0
553	20230714	094500	20625340	2920	2920	2920	2920	0
554	20230714	094400	20625340	2920	2920	2920	2920	0
555	20230714	094300	20625340	2920	2920	2920	2910	9
556	20230714	094200	20599070	2905	2920	2920	2905	80
557	20230714	094100	20366655	2905	2905	2905	2905	0
558	20230714	094000	20366655	2905	2920	2920	2905	150
559	20230714	093900	19930890	2905	2905	2905	2905	35
560	20230714	093800	19829215	2910	2945	2945	2905	3481
561	20230714	093700	9711880	2915	2915	2915	2915	0
562	20230714	093600	9711880	2915	2915	2945	2915	76
563	20230714	093500	9490310	2940	2930	2940	2930	500
564	20230714	093400	8021880	2910	2910	2910	2910	55
565	20230714	093300	7861830	2910	2915	2915	2910	397
566	20230714	093200	6705805	2915	2915	2915	2915	0
567	20230714	093100	6705805	2915	2915	2915	2915	0
568	20230714	093000	6705805	2915	2915	2915	2915	169
569	20230714	092900	6213170	2945	2945	2945	2945	0
570	20230714	092800	6213170	2945	2945	2945	2945	0
571	20230714	092700	6213170	2945	2945	2945	2945	0
572	20230714	092600	6213170	2945	2945	2945	2945	0
573	20230714	092500	6213170	2945	2945	2945	2945	0
574	20230714	092400	6213170	2945	2945	2945	2945	0
575	20230714	092300	6213170	2945	2945	2945	2945	0
576	20230714	092200	6213170	2945	2920	2945	2920	145
577	20230714	092100	5789720	2920	2925	2925	2920	20
578	20230714	092000	5731230	2930	2930	2930	2930	0
579	20230714	091900	5731230	2930	2930	2930	2930	0
580	20230714	091800	5731230	2930	2930	2930	2930	0
581	20230714	091700	5731230	2930	2930	2930	2930	0
582	20230714	091600	5731230	2930	2930	2930	2930	0
583	20230714	091500	5731230	2930	2930	2930	2930	0
584	20230714	091400	5731230	2930	2930	2930	2930	0
585	20230714	091300	5731230	2930	2930	2930	2930	0
586	20230714	091200	5731230	2930	2930	2930	2930	0
587	20230714	091100	5731230	2930	2930	2930	2930	467
588	20230714	091000	4362920	2930	2930	2930	2930	800
589	20230714	090900	2018920	2935	2935	2935	2935	0
590	20230714	090800	2018920	2935	2935	2935	2935	0
591	20230714	090700	2018920	2935	2935	2935	2935	0
592	20230714	090600	2018920	2935	2935	2935	2935	30
593	20230714	090500	1930870	2930	2930	2930	2930	0
594	20230714	090400	1930870	2930	2930	2930	2930	0
595	20230714	090300	1930870	2930	2930	2930	2930	0
596	20230714	090200	1930870	2930	2930	2930	2930	0
597	20230714	090100	1930870	2930	2930	2930	2930	0
598	20230714	090000	1930870	2930	2930	2930	2930	659