KissMeData/004100/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	184000	267646895	1675	1675	1675	1675	10967
3	20230706	183900	267646895	1675	1675	1675	1675	0
4	20230706	183800	267646895	1675	1675	1675	1675	0
5	20230706	183700	267646895	1675	1675	1675	1675	0
6	20230706	183600	267646895	1675	1675	1675	1675	0
7	20230706	183500	267646895	1675	1675	1675	1675	0
8	20230706	183400	267646895	1675	1675	1675	1675	0
9	20230706	183300	267646895	1675	1675	1675	1675	0
10	20230706	183200	267646895	1675	1675	1675	1675	0
11	20230706	183100	267646895	1675	1675	1675	1675	0
12	20230706	183000	267646895	1675	1675	1675	1675	0
13	20230706	182900	267646895	1675	1675	1675	1675	0
14	20230706	182800	267646895	1675	1675	1675	1675	0
15	20230706	182700	267646895	1675	1675	1675	1675	0
16	20230706	182600	267646895	1675	1675	1675	1675	0
17	20230706	182500	267646895	1675	1675	1675	1675	0
18	20230706	182400	267646895	1675	1675	1675	1675	0
19	20230706	182300	267646895	1675	1675	1675	1675	0
20	20230706	182200	267646895	1675	1675	1675	1675	0
21	20230706	182100	267646895	1675	1675	1675	1675	0
22	20230706	182000	267646895	1675	1675	1675	1675	0
23	20230706	181900	267646895	1675	1675	1675	1675	0
24	20230706	181800	267646895	1675	1675	1675	1675	0
25	20230706	181700	267646895	1675	1675	1675	1675	0
26	20230706	181600	267646895	1675	1675	1675	1675	0
27	20230706	181500	267646895	1675	1675	1675	1675	0
28	20230706	181400	267646895	1675	1675	1675	1675	0
29	20230706	181300	267646895	1675	1675	1675	1675	0
30	20230706	181200	267646895	1675	1675	1675	1675	0
31	20230706	181100	267646895	1675	1675	1675	1675	0
32	20230706	181000	267646895	1675	1675	1675	1675	10967
33	20230706	180900	267646895	1675	1675	1675	1675	0
34	20230706	180800	267646895	1675	1675	1675	1675	0
35	20230706	180700	267646895	1675	1675	1675	1675	0
36	20230706	180600	267646895	1675	1675	1675	1675	0
37	20230706	180500	267646895	1675	1675	1675	1675	0
38	20230706	180400	267646895	1675	1675	1675	1675	0
39	20230706	180300	267646895	1675	1675	1675	1675	0
40	20230706	180200	267646895	1675	1675	1675	1675	0
41	20230706	180100	267646895	1675	1675	1675	1675	0
42	20230706	180000	267646895	1675	1675	1675	1675	0
43	20230706	175900	267646895	1675	1675	1675	1675	0
44	20230706	175800	267646895	1675	1675	1675	1675	0
45	20230706	175700	267646895	1675	1675	1675	1675	0
46	20230706	175600	267646895	1675	1675	1675	1675	0
47	20230706	175500	267646895	1675	1675	1675	1675	0
48	20230706	175400	267646895	1675	1675	1675	1675	0
49	20230706	175300	267646895	1675	1675	1675	1675	0
50	20230706	175200	267646895	1675	1675	1675	1675	0
51	20230706	175100	267646895	1675	1675	1675	1675	0
52	20230706	175000	267646895	1675	1675	1675	1675	0
53	20230706	174900	267646895	1675	1675	1675	1675	0
54	20230706	174800	267646895	1675	1675	1675	1675	0
55	20230706	174700	267646895	1675	1675	1675	1675	0
56	20230706	174600	267646895	1675	1675	1675	1675	0
57	20230706	174500	267646895	1675	1675	1675	1675	0
58	20230706	174400	267646895	1675	1675	1675	1675	0
59	20230706	174300	267646895	1675	1675	1675	1675	0
60	20230706	174200	267646895	1675	1675	1675	1675	0
61	20230706	174100	267646895	1675	1675	1675	1675	0
62	20230706	174000	267646895	1675	1675	1675	1675	10967
63	20230706	173900	267646895	1675	1675	1675	1675	0
64	20230706	173800	267646895	1675	1675	1675	1675	0
65	20230706	173700	267646895	1675	1675	1675	1675	0
66	20230706	173600	267646895	1675	1675	1675	1675	0
67	20230706	173500	267646895	1675	1675	1675	1675	0
68	20230706	173400	267646895	1675	1675	1675	1675	0
69	20230706	173300	267646895	1675	1675	1675	1675	0
70	20230706	173200	267646895	1675	1675	1675	1675	0
71	20230706	173100	267646895	1675	1675	1675	1675	0
72	20230706	173000	267646895	1675	1675	1675	1675	0
73	20230706	172900	267646895	1675	1675	1675	1675	0
74	20230706	172800	267646895	1675	1675	1675	1675	0
75	20230706	172700	267646895	1675	1675	1675	1675	0
76	20230706	172600	267646895	1675	1675	1675	1675	0
77	20230706	172500	267646895	1675	1675	1675	1675	0
78	20230706	172400	267646895	1675	1675	1675	1675	0
79	20230706	172300	267646895	1675	1675	1675	1675	0
80	20230706	172200	267646895	1675	1675	1675	1675	0
81	20230706	172100	267646895	1675	1675	1675	1675	0
82	20230706	172000	267646895	1675	1675	1675	1675	0
83	20230706	171900	267646895	1675	1675	1675	1675	0
84	20230706	171800	267646895	1675	1675	1675	1675	0
85	20230706	171700	267646895	1675	1675	1675	1675	0
86	20230706	171600	267646895	1675	1675	1675	1675	0
87	20230706	171500	267646895	1675	1675	1675	1675	0
88	20230706	171400	267646895	1675	1675	1675	1675	0
89	20230706	171300	267646895	1675	1675	1675	1675	0
90	20230706	171200	267646895	1675	1675	1675	1675	0
91	20230706	171100	267646895	1675	1675	1675	1675	0
92	20230706	171000	267646895	1675	1675	1675	1675	10967
93	20230706	170900	267646895	1675	1675	1675	1675	0
94	20230706	170800	267646895	1675	1675	1675	1675	0
95	20230706	170700	267646895	1675	1675	1675	1675	0
96	20230706	170600	267646895	1675	1675	1675	1675	0
97	20230706	170500	267646895	1675	1675	1675	1675	0
98	20230706	170400	267646895	1675	1675	1675	1675	0
99	20230706	170300	267646895	1675	1675	1675	1675	0
100	20230706	170200	267646895	1675	1675	1675	1675	0
101	20230706	170100	267646895	1675	1675	1675	1675	0
102	20230706	170000	267646895	1675	1675	1675	1675	0
103	20230706	165900	267646895	1675	1675	1675	1675	0
104	20230706	165800	267646895	1675	1675	1675	1675	0
105	20230706	165700	267646895	1675	1675	1675	1675	0
106	20230706	165600	267646895	1675	1675	1675	1675	0
107	20230706	165500	267646895	1675	1675	1675	1675	0
108	20230706	165400	267646895	1675	1675	1675	1675	0
109	20230706	165300	267646895	1675	1675	1675	1675	0
110	20230706	165200	267646895	1675	1675	1675	1675	0
111	20230706	165100	267646895	1675	1675	1675	1675	0
112	20230706	165000	267646895	1675	1675	1675	1675	0
113	20230706	164900	267646895	1675	1675	1675	1675	0
114	20230706	164800	267646895	1675	1675	1675	1675	0
115	20230706	164700	267646895	1675	1675	1675	1675	0
116	20230706	164600	267646895	1675	1675	1675	1675	0
117	20230706	164500	267646895	1675	1675	1675	1675	0
118	20230706	164400	267646895	1675	1675	1675	1675	0
119	20230706	164300	267646895	1675	1675	1675	1675	0
120	20230706	164200	267646895	1675	1675	1675	1675	0
121	20230706	164100	267646895	1675	1675	1675	1675	0
122	20230706	164000	267646895	1675	1675	1675	1675	10967
123	20230706	163900	267646895	1675	1675	1675	1675	0
124	20230706	163800	267646895	1675	1675	1675	1675	0
125	20230706	163700	267646895	1675	1675	1675	1675	0
126	20230706	163600	267646895	1675	1675	1675	1675	0
127	20230706	163500	267646895	1675	1675	1675	1675	0
128	20230706	163400	267646895	1675	1675	1675	1675	0
129	20230706	163300	267646895	1675	1675	1675	1675	0
130	20230706	163200	267646895	1675	1675	1675	1675	0
131	20230706	163100	267646895	1675	1675	1675	1675	0
132	20230706	163000	267646895	1675	1675	1675	1675	0
133	20230706	162900	267646895	1675	1675	1675	1675	0
134	20230706	162800	267646895	1675	1675	1675	1675	0
135	20230706	162700	267646895	1675	1675	1675	1675	0
136	20230706	162600	267646895	1675	1675	1675	1675	0
137	20230706	162500	267646895	1675	1675	1675	1675	0
138	20230706	162400	267646895	1675	1675	1675	1675	0
139	20230706	162300	267646895	1675	1675	1675	1675	0
140	20230706	162200	267646895	1675	1675	1675	1675	0
141	20230706	162100	267646895	1675	1675	1675	1675	0
142	20230706	162000	267646895	1675	1675	1675	1675	0
143	20230706	161900	267646895	1675	1675	1675	1675	0
144	20230706	161800	267646895	1675	1675	1675	1675	0
145	20230706	161700	267646895	1675	1675	1675	1675	0
146	20230706	161600	267646895	1675	1675	1675	1675	0
147	20230706	161500	267646895	1675	1675	1675	1675	0
148	20230706	161400	267646895	1675	1675	1675	1675	0
149	20230706	161300	267646895	1675	1675	1675	1675	0
150	20230706	161200	267646895	1675	1675	1675	1675	0
151	20230706	161100	267646895	1675	1675	1675	1675	0
152	20230706	161000	267646895	1675	1675	1675	1675	10967
153	20230706	160900	267646895	1675	1675	1675	1675	0
154	20230706	160800	267646895	1675	1675	1675	1675	0
155	20230706	160700	267646895	1675	1675	1675	1675	0
156	20230706	160600	267646895	1675	1675	1675	1675	0
157	20230706	160500	267646895	1675	1675	1675	1675	0
158	20230706	160400	267646895	1675	1675	1675	1675	0
159	20230706	160300	267646895	1675	1675	1675	1675	0
160	20230706	160200	267646895	1675	1675	1675	1675	0
161	20230706	160100	267646895	1675	1675	1675	1675	0
162	20230706	160000	267646895	1675	1675	1675	1675	0
163	20230706	155900	267646895	1675	1675	1675	1675	0
164	20230706	155800	267646895	1675	1675	1675	1675	0
165	20230706	155700	267646895	1675	1675	1675	1675	0
166	20230706	155600	267646895	1675	1675	1675	1675	0
167	20230706	155500	267646895	1675	1675	1675	1675	0
168	20230706	155400	267646895	1675	1675	1675	1675	0
169	20230706	155300	267646895	1675	1675	1675	1675	0
170	20230706	155200	267646895	1675	1675	1675	1675	0
171	20230706	155100	267646895	1675	1675	1675	1675	0
172	20230706	155000	267646895	1675	1675	1675	1675	0
173	20230706	154900	267646895	1675	1675	1675	1675	0
174	20230706	154800	267646895	1675	1675	1675	1675	0
175	20230706	154700	267646895	1675	1675	1675	1675	0
176	20230706	154600	267646895	1675	1675	1675	1675	0
177	20230706	154500	267646895	1675	1675	1675	1675	0
178	20230706	154400	267646895	1675	1675	1675	1675	0
179	20230706	154300	267646895	1675	1675	1675	1675	0
180	20230706	154200	267646895	1675	1675	1675	1675	0
181	20230706	154100	267646895	1675	1675	1675	1675	0
182	20230706	154000	267646895	1675	1675	1675	1675	10967
183	20230706	153900	267646895	1675	1675	1675	1675	0
184	20230706	153800	267646895	1675	1675	1675	1675	0
185	20230706	153700	267646895	1675	1675	1675	1675	0
186	20230706	153600	267646895	1675	1675	1675	1675	0
187	20230706	153500	267646895	1675	1675	1675	1675	0
188	20230706	153400	267646895	1675	1675	1675	1675	0
189	20230706	153300	267646895	1675	1675	1675	1675	0
190	20230706	153200	267646895	1675	1675	1675	1675	0
191	20230706	153100	267646895	1675	1675	1675	1675	0
192	20230706	153000	267646895	1675	1675	1675	1675	10967
193	20230706	152900	249277170	1684	1684	1684	1684	0
194	20230706	152800	249277170	1684	1684	1684	1684	0
195	20230706	152700	249277170	1684	1684	1684	1684	0
196	20230706	152600	249277170	1684	1684	1684	1684	0
197	20230706	152500	249277170	1684	1684	1684	1684	0
198	20230706	152400	249277170	1684	1684	1684	1684	0
199	20230706	152300	249277170	1684	1684	1684	1684	0
200	20230706	152200	249277170	1684	1684	1684	1684	0
201	20230706	152100	249277170	1684	1684	1684	1684	0
202	20230706	152000	249277170	1684	1684	1684	1684	0
203	20230706	151900	249277170	1684	1684	1686	1684	460
204	20230706	151800	248502372	1684	1684	1684	1684	121
205	20230706	151700	248298608	1683	1683	1683	1683	13
206	20230706	151600	248276729	1684	1685	1685	1684	9
207	20230706	151500	248261568	1684	1684	1684	1684	4
208	20230706	151400	248254832	1688	1678	1688	1678	887
209	20230706	151300	246765856	1678	1678	1678	1678	0
210	20230706	151200	246765856	1678	1678	1678	1678	629
211	20230706	151100	245710394	1678	1678	1678	1678	2132
212	20230706	151000	242132898	1678	1679	1679	1678	190
213	20230706	150900	241814009	1679	1688	1688	1679	1409
214	20230706	150800	239447652	1685	1685	1685	1685	46
215	20230706	150700	239370142	1685	1685	1685	1685	400
216	20230706	150600	238696142	1688	1688	1688	1688	0
217	20230706	150500	238696142	1688	1688	1688	1688	1
218	20230706	150400	238694454	1689	1689	1689	1689	2957
219	20230706	150300	233700081	1689	1689	1689	1689	1
220	20230706	150200	233698392	1680	1680	1680	1680	18
221	20230706	150100	233668152	1681	1681	1681	1680	2665
222	20230706	150000	229189575	1681	1684	1684	1681	2426
223	20230706	145900	225110202	1684	1684	1684	1684	950
224	20230706	145800	223510402	1684	1684	1684	1684	3
225	20230706	145700	223505350	1684	1684	1684	1684	2
226	20230706	145600	223501982	1684	1683	1684	1683	2239
227	20230706	145500	219733744	1684	1684	1684	1684	796
228	20230706	145400	218393280	1691	1691	1691	1691	0
229	20230706	145300	218393280	1691	1691	1691	1691	0
230	20230706	145200	218393280	1691	1691	1691	1691	0
231	20230706	145100	218393280	1691	1685	1691	1685	258
232	20230706	145000	217958376	1684	1688	1688	1684	876
233	20230706	144900	216482430	1691	1691	1691	1691	0
234	20230706	144800	216482430	1691	1691	1691	1691	13
235	20230706	144700	216460447	1691	1691	1691	1691	1
236	20230706	144600	216458756	1685	1685	1685	1685	0
237	20230706	144500	216458756	1685	1685	1685	1685	0
238	20230706	144400	216458756	1685	1685	1685	1685	0
239	20230706	144300	216458756	1685	1685	1685	1685	0
240	20230706	144200	216458756	1685	1685	1685	1685	0
241	20230706	144100	216458756	1685	1685	1685	1685	0
242	20230706	144000	216458756	1685	1685	1685	1685	0
243	20230706	143900	216458756	1685	1685	1685	1685	0
244	20230706	143800	216458756	1685	1685	1685	1685	0
245	20230706	143700	216458756	1685	1685	1685	1685	0
246	20230706	143600	216458756	1685	1685	1685	1685	120
247	20230706	143500	216256556	1691	1691	1691	1691	1
248	20230706	143400	216254865	1691	1691	1691	1691	0
249	20230706	143300	216254865	1691	1691	1691	1691	0
250	20230706	143200	216254865	1691	1691	1691	1691	0
251	20230706	143100	216254865	1691	1691	1691	1691	1
252	20230706	143000	216253174	1692	1692	1692	1692	0
253	20230706	142900	216253174	1692	1692	1692	1692	0
254	20230706	142800	216253174	1692	1692	1692	1692	10
255	20230706	142700	216236254	1692	1692	1692	1692	0
256	20230706	142600	216236254	1692	1692	1692	1692	1
257	20230706	142500	216234562	1684	1684	1684	1684	1
258	20230706	142400	216232878	1684	1684	1684	1684	0
259	20230706	142300	216232878	1684	1684	1684	1684	528
260	20230706	142200	215343726	1693	1693	1693	1693	0
261	20230706	142100	215343726	1693	1693	1693	1693	29
262	20230706	142000	215294629	1693	1693	1693	1693	0
263	20230706	141900	215294629	1693	1693	1693	1693	0
264	20230706	141800	215294629	1693	1693	1693	1693	0
265	20230706	141700	215294629	1693	1693	1693	1693	0
266	20230706	141600	215294629	1693	1693	1693	1693	0
267	20230706	141500	215294629	1693	1693	1693	1693	8
268	20230706	141400	215281085	1694	1694	1694	1694	1
269	20230706	141300	215279391	1684	1684	1684	1684	0
270	20230706	141200	215279391	1684	1684	1684	1684	0
271	20230706	141100	215279391	1684	1684	1684	1684	1000
272	20230706	141000	213595391	1684	1684	1684	1684	0
273	20230706	140900	213595391	1684	1684	1684	1684	0
274	20230706	140800	213595391	1684	1684	1684	1684	31
275	20230706	140700	213543187	1684	1684	1684	1684	800
276	20230706	140600	212195987	1684	1684	1684	1684	0
277	20230706	140500	212195987	1684	1684	1684	1684	0
278	20230706	140400	212195987	1684	1684	1684	1684	1000
279	20230706	140300	210511987	1683	1683	1683	1683	0
280	20230706	140200	210511987	1683	1683	1683	1683	0
281	20230706	140100	210511987	1683	1683	1683	1683	0
282	20230706	140000	210511987	1683	1683	1683	1683	0
283	20230706	135900	210511987	1683	1683	1683	1683	0
284	20230706	135800	210511987	1683	1683	1683	1683	0
285	20230706	135700	210511987	1683	1683	1683	1683	0
286	20230706	135600	210511987	1683	1683	1683	1683	0
287	20230706	135500	210511987	1683	1683	1683	1683	0
288	20230706	135400	210511987	1683	1683	1683	1683	162
289	20230706	135300	210239341	1688	1687	1688	1687	1092
290	20230706	135200	208396249	1687	1687	1687	1687	0
291	20230706	135100	208396249	1687	1684	1687	1684	748
292	20230706	135000	207136383	1681	1681	1681	1681	0
293	20230706	134900	207136383	1681	1681	1681	1681	0
294	20230706	134800	207136383	1681	1681	1681	1681	0
295	20230706	134700	207136383	1681	1681	1681	1681	10
296	20230706	134600	207119573	1681	1681	1681	1681	0
297	20230706	134500	207119573	1681	1681	1681	1681	4492
298	20230706	134400	199568521	1681	1682	1682	1681	1178
299	20230706	134300	197587325	1682	1683	1683	1682	80
300	20230706	134200	197452702	1687	1687	1687	1687	0
301	20230706	134100	197452702	1687	1687	1687	1687	18
302	20230706	134000	197422336	1683	1683	1683	1683	0
303	20230706	133900	197422336	1683	1683	1683	1683	0
304	20230706	133800	197422336	1683	1683	1683	1683	60
305	20230706	133700	197321356	1683	1683	1683	1683	178
306	20230706	133600	197021782	1683	1683	1683	1683	0
307	20230706	133500	197021782	1683	1683	1683	1683	0
308	20230706	133400	197021782	1683	1683	1683	1683	0
309	20230706	133300	197021782	1683	1683	1683	1683	1125
310	20230706	133200	195128407	1684	1686	1686	1684	1231
311	20230706	133100	193054430	1686	1688	1688	1686	102
312	20230706	133000	192882454	1685	1685	1685	1685	1000
313	20230706	132900	191197454	1685	1685	1686	1685	595
314	20230706	132800	190194679	1688	1688	1688	1688	2
315	20230706	132700	190191303	1688	1688	1688	1688	0
316	20230706	132600	190191303	1688	1688	1688	1688	0
317	20230706	132500	190191303	1688	1688	1688	1688	0
318	20230706	132400	190191303	1688	1688	1688	1688	10
319	20230706	132300	190174423	1688	1688	1688	1688	20
320	20230706	132200	190140663	1688	1688	1688	1688	300
321	20230706	132100	189634263	1688	1688	1688	1688	201
322	20230706	132000	189294975	1683	1683	1683	1683	0
323	20230706	131900	189294975	1683	1683	1683	1683	821
324	20230706	131800	187913232	1684	1684	1684	1684	0
325	20230706	131700	187913232	1684	1685	1685	1684	1963
326	20230706	131600	184605677	1688	1686	1688	1686	1097
327	20230706	131500	182756115	1688	1688	1688	1688	0
328	20230706	131400	182756115	1688	1688	1688	1688	10
329	20230706	131300	182739235	1688	1688	1688	1688	0
330	20230706	131200	182739235	1688	1688	1688	1688	239
331	20230706	131100	182335803	1688	1688	1688	1688	0
332	20230706	131000	182335803	1688	1688	1688	1688	0
333	20230706	130900	182335803	1688	1688	1688	1688	0
334	20230706	130800	182335803	1688	1688	1688	1688	0
335	20230706	130700	182335803	1688	1688	1688	1688	0
336	20230706	130600	182335803	1688	1688	1688	1688	753
337	20230706	130500	181064739	1688	1688	1688	1688	33
338	20230706	130400	181009035	1689	1689	1689	1689	53
339	20230706	130300	180919518	1688	1688	1688	1688	0
340	20230706	130200	180919518	1688	1697	1697	1688	10929
341	20230706	130100	162465631	1697	1697	1697	1697	0
342	20230706	130000	162465631	1697	1697	1697	1697	0
343	20230706	125900	162465631	1697	1697	1697	1697	0
344	20230706	125800	162465631	1697	1697	1697	1697	10
345	20230706	125700	162448661	1695	1695	1695	1695	0
346	20230706	125600	162448661	1695	1695	1695	1695	0
347	20230706	125500	162448661	1695	1695	1695	1695	0
348	20230706	125400	162448661	1695	1695	1695	1695	0
349	20230706	125300	162448661	1695	1695	1695	1695	0
350	20230706	125200	162448661	1695	1695	1695	1695	0
351	20230706	125100	162448661	1695	1695	1695	1695	101
352	20230706	125000	162277466	1690	1690	1690	1690	0
353	20230706	124900	162277466	1690	1690	1690	1690	0
354	20230706	124800	162277466	1690	1690	1690	1690	0
355	20230706	124700	162277466	1690	1690	1690	1690	0
356	20230706	124600	162277466	1690	1697	1697	1690	3019
357	20230706	124500	157168619	1697	1700	1700	1697	510
358	20230706	124400	156302179	1700	1700	1700	1700	22
359	20230706	124300	156264779	1701	1701	1701	1701	30
360	20230706	124200	156213749	1703	1703	1703	1701	579
361	20230706	124100	155228100	1703	1703	1703	1703	0
362	20230706	124000	155228100	1703	1703	1703	1703	0
363	20230706	123900	155228100	1703	1703	1703	1703	0
364	20230706	123800	155228100	1703	1704	1704	1703	116
365	20230706	123700	155030508	1707	1707	1707	1707	0
366	20230706	123600	155030508	1707	1707	1707	1707	0
367	20230706	123500	155030508	1707	1707	1707	1707	0
368	20230706	123400	155030508	1707	1707	1707	1707	0
369	20230706	123300	155030508	1707	1707	1707	1707	1
370	20230706	123200	155028801	1706	1703	1706	1703	4
371	20230706	123100	155021983	1702	1701	1702	1700	971
372	20230706	123000	153370091	1702	1705	1705	1702	1491
373	20230706	122900	150830705	1705	1707	1707	1705	301
374	20230706	122800	150317100	1710	1710	1710	1710	0
375	20230706	122700	150317100	1710	1711	1711	1710	536
376	20230706	122600	149400466	1711	1711	1711	1711	0
377	20230706	122500	149400466	1711	1711	1711	1711	26
378	20230706	122400	149355980	1713	1713	1713	1713	0
379	20230706	122300	149355980	1713	1713	1713	1713	0
380	20230706	122200	149355980	1713	1713	1713	1713	0
381	20230706	122100	149355980	1713	1713	1713	1713	0
382	20230706	122000	149355980	1713	1713	1713	1713	0
383	20230706	121900	149355980	1713	1713	1713	1713	226
384	20230706	121800	148968842	1713	1710	1713	1710	2384
385	20230706	121700	144891950	1710	1710	1710	1710	0
386	20230706	121600	144891950	1710	1710	1710	1710	0
387	20230706	121500	144891950	1710	1710	1710	1710	0
388	20230706	121400	144891950	1710	1710	1710	1710	0
389	20230706	121300	144891950	1710	1710	1710	1710	0
390	20230706	121200	144891950	1710	1710	1710	1710	0
391	20230706	121100	144891950	1710	1710	1710	1710	1299
392	20230706	121000	142670660	1710	1710	1710	1710	0
393	20230706	120900	142670660	1710	1708	1710	1708	2924
394	20230706	120800	137670747	1705	1705	1705	1705	140
395	20230706	120700	137432047	1706	1706	1706	1706	0
396	20230706	120600	137432047	1706	1706	1706	1706	358
397	20230706	120500	136821299	1706	1709	1709	1706	5
398	20230706	120400	136812766	1709	1705	1709	1705	122
399	20230706	120300	136604668	1709	1709	1709	1709	0
400	20230706	120200	136604668	1709	1709	1709	1709	0
401	20230706	120100	136604668	1709	1709	1709	1709	0
402	20230706	120000	136604668	1709	1709	1709	1709	0
403	20230706	115900	136604668	1709	1709	1709	1709	0
404	20230706	115800	136604668	1709	1709	1709	1709	0
405	20230706	115700	136604668	1709	1709	1709	1709	9
406	20230706	115600	136589287	1706	1706	1706	1706	0
407	20230706	115500	136589287	1706	1706	1706	1706	0
408	20230706	115400	136589287	1706	1708	1708	1706	1846
409	20230706	115300	133438209	1707	1707	1707	1707	0
410	20230706	115200	133438209	1707	1710	1710	1707	1077
411	20230706	115100	131598392	1711	1711	1711	1711	293
412	20230706	115000	131097069	1714	1714	1714	1714	0
413	20230706	114900	131097069	1714	1714	1714	1714	0
414	20230706	114800	131097069	1714	1714	1714	1714	0
415	20230706	114700	131097069	1714	1714	1714	1714	0
416	20230706	114600	131097069	1714	1714	1714	1714	0
417	20230706	114500	131097069	1714	1714	1714	1714	0
418	20230706	114400	131097069	1714	1714	1714	1714	0
419	20230706	114300	131097069	1714	1714	1714	1714	0
420	20230706	114200	131097069	1714	1714	1714	1714	0
421	20230706	114100	131097069	1714	1714	1714	1714	0
422	20230706	114000	131097069	1714	1714	1714	1714	0
423	20230706	113900	131097069	1714	1714	1714	1714	10
424	20230706	113800	131079929	1714	1714	1714	1714	0
425	20230706	113700	131079929	1714	1714	1714	1714	0
426	20230706	113600	131079929	1714	1714	1714	1714	0
427	20230706	113500	131079929	1714	1714	1714	1714	1
428	20230706	113400	131078215	1714	1714	1714	1714	0
429	20230706	113300	131078215	1714	1714	1714	1714	0
430	20230706	113200	131078215	1714	1714	1714	1714	0
431	20230706	113100	131078215	1714	1714	1714	1714	0
432	20230706	113000	131078215	1714	1714	1714	1714	0
433	20230706	112900	131078215	1714	1716	1716	1714	16
434	20230706	112800	131050785	1714	1714	1714	1714	7
435	20230706	112700	131038787	1715	1715	1715	1715	0
436	20230706	112600	131038787	1715	1715	1715	1715	85
437	20230706	112500	130893012	1716	1716	1716	1716	0
438	20230706	112400	130893012	1716	1716	1716	1716	600
439	20230706	112300	129863412	1716	1716	1716	1716	0
440	20230706	112200	129863412	1716	1716	1716	1716	0
441	20230706	112100	129863412	1716	1716	1716	1716	0
442	20230706	112000	129863412	1716	1716	1716	1716	1
443	20230706	111900	129861696	1718	1717	1718	1717	126
444	20230706	111800	129645239	1718	1718	1718	1718	0
445	20230706	111700	129645239	1718	1717	1718	1717	300
446	20230706	111600	129130029	1718	1718	1718	1718	0
447	20230706	111500	129130029	1718	1718	1718	1718	0
448	20230706	111400	129130029	1718	1718	1718	1718	0
449	20230706	111300	129130029	1718	1718	1718	1718	0
450	20230706	111200	129130029	1718	1718	1718	1718	0
451	20230706	111100	129130029	1718	1718	1718	1718	0
452	20230706	111000	129130029	1718	1718	1718	1718	0
453	20230706	110900	129130029	1718	1718	1718	1718	0
454	20230706	110800	129130029	1718	1718	1718	1718	0
455	20230706	110700	129130029	1718	1718	1718	1718	0
456	20230706	110600	129130029	1718	1718	1718	1718	0
457	20230706	110500	129130029	1718	1718	1718	1718	0
458	20230706	110400	129130029	1718	1718	1718	1718	1
459	20230706	110300	129128311	1711	1711	1711	1711	0
460	20230706	110200	129128311	1711	1711	1711	1711	208
461	20230706	110100	128772423	1703	1713	1713	1703	2192
462	20230706	110000	125035120	1712	1712	1712	1712	0
463	20230706	105900	125035120	1712	1712	1712	1712	274
464	20230706	105800	124566032	1723	1723	1723	1723	1
465	20230706	105700	124564309	1714	1714	1714	1714	301
466	20230706	105600	124048395	1724	1724	1724	1724	0
467	20230706	105500	124048395	1724	1724	1724	1724	0
468	20230706	105400	124048395	1724	1724	1724	1724	0
469	20230706	105300	124048395	1724	1722	1724	1703	1129
470	20230706	105200	122119181	1722	1724	1725	1722	6056
471	20230706	105100	111678629	1724	1724	1724	1724	0
472	20230706	105000	111678629	1724	1724	1724	1724	0
473	20230706	104900	111678629	1724	1724	1724	1724	2
474	20230706	104800	111675181	1725	1724	1725	1712	1865
475	20230706	104700	108476228	1724	1725	1725	1724	11
476	20230706	104600	108457254	1723	1723	1723	1723	0
477	20230706	104500	108457254	1723	1723	1723	1723	0
478	20230706	104400	108457254	1723	1723	1723	1723	0
479	20230706	104300	108457254	1723	1725	1725	1723	886
480	20230706	104200	106929116	1726	1726	1726	1726	86
481	20230706	104100	106780680	1725	1725	1725	1725	170
482	20230706	104000	106487430	1724	1724	1724	1724	44
483	20230706	103900	106411574	1723	1723	1723	1723	1
484	20230706	103800	106409851	1723	1723	1723	1723	0
485	20230706	103700	106409851	1723	1720	1723	1720	3111
486	20230706	103600	101055814	1719	1717	1719	1717	2599
487	20230706	103500	96590633	1719	1719	1719	1719	0
488	20230706	103400	96590633	1719	1719	1719	1719	0
489	20230706	103300	96590633	1719	1719	1719	1719	0
490	20230706	103200	96590633	1719	1719	1719	1719	0
491	20230706	103100	96590633	1719	1719	1719	1719	0
492	20230706	103000	96590633	1719	1713	1719	1713	2001
493	20230706	102900	93162914	1713	1713	1713	1713	0
494	20230706	102800	93162914	1713	1713	1713	1713	0
495	20230706	102700	93162914	1713	1713	1713	1713	0
496	20230706	102600	93162914	1713	1713	1713	1713	0
497	20230706	102500	93162914	1713	1713	1713	1713	3000
498	20230706	102400	88023914	1719	1718	1719	1718	471
499	20230706	102300	87214635	1713	1718	1718	1713	1230
500	20230706	102200	85106995	1719	1719	1719	1719	0
501	20230706	102100	85106995	1719	1719	1719	1719	81
502	20230706	102000	84967756	1712	1712	1712	1712	10
503	20230706	101900	84950636	1712	1719	1719	1712	114
504	20230706	101800	84754698	1719	1719	1719	1719	997
505	20230706	101700	83040855	1719	1719	1719	1719	0
506	20230706	101600	83040855	1719	1719	1719	1719	20
507	20230706	101500	83006475	1719	1719	1719	1719	20
508	20230706	101400	82972095	1719	1719	1719	1719	1
509	20230706	101300	82970376	1712	1712	1712	1712	600
510	20230706	101200	81943176	1719	1719	1719	1719	1
511	20230706	101100	81941457	1718	1718	1718	1718	362
512	20230706	101000	81319541	1720	1719	1720	1719	1138
513	20230706	100900	79363085	1719	1717	1719	1717	1739
514	20230706	100800	76374070	1716	1712	1716	1712	3741
515	20230706	100700	69962111	1712	1712	1712	1712	16
516	20230706	100600	69934719	1709	1709	1709	1709	250
517	20230706	100500	69507469	1712	1709	1712	1709	140
518	20230706	100400	69268206	1709	1711	1711	1709	151
519	20230706	100300	69010145	1709	1709	1709	1708	280
520	20230706	100200	68531717	1709	1709	1709	1709	314
521	20230706	100100	67995091	1710	1710	1710	1710	200
522	20230706	100000	67653091	1711	1711	1711	1711	0
523	20230706	095900	67653091	1711	1708	1711	1708	173
524	20230706	095800	67357604	1709	1709	1709	1709	181
525	20230706	095700	67048275	1709	1709	1709	1709	1000
526	20230706	095600	65339275	1712	1709	1712	1709	12
527	20230706	095500	65318764	1709	1709	1713	1709	2023
528	20230706	095400	61861393	1707	1707	1707	1707	1
529	20230706	095300	61859686	1704	1704	1704	1704	100
530	20230706	095200	61689286	1704	1704	1704	1704	419
531	20230706	095100	60975310	1708	1709	1709	1708	500
532	20230706	095000	60120989	1708	1708	1708	1708	0
533	20230706	094900	60120989	1708	1708	1708	1708	259
534	20230706	094800	59678617	1710	1710	1710	1710	3
535	20230706	094700	59673487	1710	1710	1710	1710	0
536	20230706	094600	59673487	1710	1710	1710	1710	100
537	20230706	094500	59502487	1713	1713	1713	1713	0
538	20230706	094400	59502487	1713	1713	1713	1713	1
539	20230706	094300	59500774	1708	1708	1708	1708	722
540	20230706	094200	58267598	1708	1708	1708	1708	20
541	20230706	094100	58233438	1708	1704	1708	1704	2424
542	20230706	094000	54097050	1703	1700	1703	1700	1319
543	20230706	093900	51851512	1702	1702	1702	1702	9
544	20230706	093800	51836194	1702	1700	1702	1683	4208
545	20230706	093700	44721843	1699	1695	1700	1695	6559
546	20230706	093600	33578933	1695	1695	1695	1695	1000
547	20230706	093500	31883933	1702	1702	1702	1702	3
548	20230706	093400	31878827	1699	1702	1702	1699	101
549	20230706	093300	31707225	1702	1699	1702	1699	160
550	20230706	093200	31435382	1704	1699	1704	1699	50
551	20230706	093100	31350392	1699	1692	1699	1692	30
552	20230706	093000	31299597	1692	1692	1692	1692	1
553	20230706	092900	31297905	1689	1689	1689	1689	0
554	20230706	092800	31297905	1689	1688	1689	1688	178
555	20230706	092700	30997439	1689	1690	1690	1689	154
556	20230706	092600	30737322	1692	1706	1706	1689	2296
557	20230706	092500	26854545	1710	1710	1710	1710	0
558	20230706	092400	26854545	1710	1700	1710	1700	339
559	20230706	092300	26277855	1700	1699	1700	1699	1171
560	20230706	092200	24287171	1699	1686	1699	1686	7374
561	20230706	092100	11848117	1686	1686	1686	1686	1
562	20230706	092000	11846431	1678	1681	1682	1678	432
563	20230706	091900	11120567	1681	1684	1684	1681	1610
564	20230706	091800	8413472	1684	1684	1684	1683	302
565	20230706	091700	7904937	1685	1685	1685	1685	6
566	20230706	091600	7894827	1686	1690	1690	1686	602
567	20230706	091500	6879194	1690	1691	1691	1690	634
568	20230706	091400	5807373	1700	1700	1700	1700	0
569	20230706	091300	5807373	1700	1699	1700	1699	1100
570	20230706	091200	3937413	1693	1693	1693	1693	0
571	20230706	091100	3937413	1693	1693	1693	1693	0
572	20230706	091000	3937413	1693	1693	1693	1693	4
573	20230706	090900	3930641	1694	1694	1694	1694	130
574	20230706	090800	3710421	1695	1695	1695	1694	151
575	20230706	090700	3454579	1700	1700	1700	1700	10
576	20230706	090600	3437579	1700	1700	1700	1700	2
577	20230706	090500	3434179	1700	1700	1700	1700	0
578	20230706	090400	3434179	1700	1697	1700	1695	15
579	20230706	090300	3408720	1697	1697	1697	1697	0
580	20230706	090200	3408720	1697	1700	1700	1697	657
581	20230706	090100	2293641	1700	1703	1703	1700	1100
582	20230706	090000	420641	1703	1703	1703	1703	247