KissMeData/016100/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	185800	189556985	2930	2930	2930	2930	2308
3	20230714	185700	189556985	2930	2930	2930	2930	0
4	20230714	185600	189556985	2930	2930	2930	2930	0
5	20230714	185500	189556985	2930	2930	2930	2930	0
6	20230714	185400	189556985	2930	2930	2930	2930	0
7	20230714	185300	189556985	2930	2930	2930	2930	0
8	20230714	185200	189556985	2930	2930	2930	2930	0
9	20230714	185100	189556985	2930	2930	2930	2930	0
10	20230714	185000	189556985	2930	2930	2930	2930	0
11	20230714	184900	189556985	2930	2930	2930	2930	0
12	20230714	184800	189556985	2930	2930	2930	2930	0
13	20230714	184700	189556985	2930	2930	2930	2930	0
14	20230714	184600	189556985	2930	2930	2930	2930	0
15	20230714	184500	189556985	2930	2930	2930	2930	0
16	20230714	184400	189556985	2930	2930	2930	2930	0
17	20230714	184300	189556985	2930	2930	2930	2930	0
18	20230714	184200	189556985	2930	2930	2930	2930	0
19	20230714	184100	189556985	2930	2930	2930	2930	0
20	20230714	184000	189556985	2930	2930	2930	2930	0
21	20230714	183900	189556985	2930	2930	2930	2930	0
22	20230714	183800	189556985	2930	2930	2930	2930	0
23	20230714	183700	189556985	2930	2930	2930	2930	0
24	20230714	183600	189556985	2930	2930	2930	2930	0
25	20230714	183500	189556985	2930	2930	2930	2930	0
26	20230714	183400	189556985	2930	2930	2930	2930	0
27	20230714	183300	189556985	2930	2930	2930	2930	0
28	20230714	183200	189556985	2930	2930	2930	2930	0
29	20230714	183100	189556985	2930	2930	2930	2930	0
30	20230714	183000	189556985	2930	2930	2930	2930	0
31	20230714	182900	189556985	2930	2930	2930	2930	0
32	20230714	182800	189556985	2930	2930	2930	2930	2308
33	20230714	182700	189556985	2930	2930	2930	2930	0
34	20230714	182600	189556985	2930	2930	2930	2930	0
35	20230714	182500	189556985	2930	2930	2930	2930	0
36	20230714	182400	189556985	2930	2930	2930	2930	0
37	20230714	182300	189556985	2930	2930	2930	2930	0
38	20230714	182200	189556985	2930	2930	2930	2930	0
39	20230714	182100	189556985	2930	2930	2930	2930	0
40	20230714	182000	189556985	2930	2930	2930	2930	0
41	20230714	181900	189556985	2930	2930	2930	2930	0
42	20230714	181800	189556985	2930	2930	2930	2930	0
43	20230714	181700	189556985	2930	2930	2930	2930	0
44	20230714	181600	189556985	2930	2930	2930	2930	0
45	20230714	181500	189556985	2930	2930	2930	2930	0
46	20230714	181400	189556985	2930	2930	2930	2930	0
47	20230714	181300	189556985	2930	2930	2930	2930	0
48	20230714	181200	189556985	2930	2930	2930	2930	0
49	20230714	181100	189556985	2930	2930	2930	2930	0
50	20230714	181000	189556985	2930	2930	2930	2930	0
51	20230714	180900	189556985	2930	2930	2930	2930	0
52	20230714	180800	189556985	2930	2930	2930	2930	0
53	20230714	180700	189556985	2930	2930	2930	2930	0
54	20230714	180600	189556985	2930	2930	2930	2930	0
55	20230714	180500	189556985	2930	2930	2930	2930	0
56	20230714	180400	189556985	2930	2930	2930	2930	0
57	20230714	180300	189556985	2930	2930	2930	2930	0
58	20230714	180200	189556985	2930	2930	2930	2930	0
59	20230714	180100	189556985	2930	2930	2930	2930	0
60	20230714	180000	189556985	2930	2930	2930	2930	0
61	20230714	175900	189556985	2930	2930	2930	2930	0
62	20230714	175800	189556985	2930	2930	2930	2930	2308
63	20230714	175700	189556985	2930	2930	2930	2930	0
64	20230714	175600	189556985	2930	2930	2930	2930	0
65	20230714	175500	189556985	2930	2930	2930	2930	0
66	20230714	175400	189556985	2930	2930	2930	2930	0
67	20230714	175300	189556985	2930	2930	2930	2930	0
68	20230714	175200	189556985	2930	2930	2930	2930	0
69	20230714	175100	189556985	2930	2930	2930	2930	0
70	20230714	175000	189556985	2930	2930	2930	2930	0
71	20230714	174900	189556985	2930	2930	2930	2930	0
72	20230714	174800	189556985	2930	2930	2930	2930	0
73	20230714	174700	189556985	2930	2930	2930	2930	0
74	20230714	174600	189556985	2930	2930	2930	2930	0
75	20230714	174500	189556985	2930	2930	2930	2930	0
76	20230714	174400	189556985	2930	2930	2930	2930	0
77	20230714	174300	189556985	2930	2930	2930	2930	0
78	20230714	174200	189556985	2930	2930	2930	2930	0
79	20230714	174100	189556985	2930	2930	2930	2930	0
80	20230714	174000	189556985	2930	2930	2930	2930	0
81	20230714	173900	189556985	2930	2930	2930	2930	0
82	20230714	173800	189556985	2930	2930	2930	2930	0
83	20230714	173700	189556985	2930	2930	2930	2930	0
84	20230714	173600	189556985	2930	2930	2930	2930	0
85	20230714	173500	189556985	2930	2930	2930	2930	0
86	20230714	173400	189556985	2930	2930	2930	2930	0
87	20230714	173300	189556985	2930	2930	2930	2930	0
88	20230714	173200	189556985	2930	2930	2930	2930	0
89	20230714	173100	189556985	2930	2930	2930	2930	0
90	20230714	173000	189556985	2930	2930	2930	2930	0
91	20230714	172900	189556985	2930	2930	2930	2930	0
92	20230714	172800	189556985	2930	2930	2930	2930	2308
93	20230714	172700	189556985	2930	2930	2930	2930	0
94	20230714	172600	189556985	2930	2930	2930	2930	0
95	20230714	172500	189556985	2930	2930	2930	2930	0
96	20230714	172400	189556985	2930	2930	2930	2930	0
97	20230714	172300	189556985	2930	2930	2930	2930	0
98	20230714	172200	189556985	2930	2930	2930	2930	0
99	20230714	172100	189556985	2930	2930	2930	2930	0
100	20230714	172000	189556985	2930	2930	2930	2930	0
101	20230714	171900	189556985	2930	2930	2930	2930	0
102	20230714	171800	189556985	2930	2930	2930	2930	0
103	20230714	171700	189556985	2930	2930	2930	2930	0
104	20230714	171600	189556985	2930	2930	2930	2930	0
105	20230714	171500	189556985	2930	2930	2930	2930	0
106	20230714	171400	189556985	2930	2930	2930	2930	0
107	20230714	171300	189556985	2930	2930	2930	2930	0
108	20230714	171200	189556985	2930	2930	2930	2930	0
109	20230714	171100	189556985	2930	2930	2930	2930	0
110	20230714	171000	189556985	2930	2930	2930	2930	0
111	20230714	170900	189556985	2930	2930	2930	2930	0
112	20230714	170800	189556985	2930	2930	2930	2930	0
113	20230714	170700	189556985	2930	2930	2930	2930	0
114	20230714	170600	189556985	2930	2930	2930	2930	0
115	20230714	170500	189556985	2930	2930	2930	2930	0
116	20230714	170400	189556985	2930	2930	2930	2930	0
117	20230714	170300	189556985	2930	2930	2930	2930	0
118	20230714	170200	189556985	2930	2930	2930	2930	0
119	20230714	170100	189556985	2930	2930	2930	2930	0
120	20230714	170000	189556985	2930	2930	2930	2930	0
121	20230714	165900	189556985	2930	2930	2930	2930	0
122	20230714	165800	189556985	2930	2930	2930	2930	2308
123	20230714	165700	189556985	2930	2930	2930	2930	0
124	20230714	165600	189556985	2930	2930	2930	2930	0
125	20230714	165500	189556985	2930	2930	2930	2930	0
126	20230714	165400	189556985	2930	2930	2930	2930	0
127	20230714	165300	189556985	2930	2930	2930	2930	0
128	20230714	165200	189556985	2930	2930	2930	2930	0
129	20230714	165100	189556985	2930	2930	2930	2930	0
130	20230714	165000	189556985	2930	2930	2930	2930	0
131	20230714	164900	189556985	2930	2930	2930	2930	0
132	20230714	164800	189556985	2930	2930	2930	2930	0
133	20230714	164700	189556985	2930	2930	2930	2930	0
134	20230714	164600	189556985	2930	2930	2930	2930	0
135	20230714	164500	189556985	2930	2930	2930	2930	0
136	20230714	164400	189556985	2930	2930	2930	2930	0
137	20230714	164300	189556985	2930	2930	2930	2930	0
138	20230714	164200	189556985	2930	2930	2930	2930	0
139	20230714	164100	189556985	2930	2930	2930	2930	0
140	20230714	164000	189556985	2930	2930	2930	2930	0
141	20230714	163900	189556985	2930	2930	2930	2930	0
142	20230714	163800	189556985	2930	2930	2930	2930	0
143	20230714	163700	189556985	2930	2930	2930	2930	0
144	20230714	163600	189556985	2930	2930	2930	2930	0
145	20230714	163500	189556985	2930	2930	2930	2930	0
146	20230714	163400	189556985	2930	2930	2930	2930	0
147	20230714	163300	189556985	2930	2930	2930	2930	0
148	20230714	163200	189556985	2930	2930	2930	2930	0
149	20230714	163100	189556985	2930	2930	2930	2930	0
150	20230714	163000	189556985	2930	2930	2930	2930	0
151	20230714	162900	189556985	2930	2930	2930	2930	0
152	20230714	162800	189556985	2930	2930	2930	2930	2308
153	20230714	162700	189556985	2930	2930	2930	2930	0
154	20230714	162600	189556985	2930	2930	2930	2930	0
155	20230714	162500	189556985	2930	2930	2930	2930	0
156	20230714	162400	189556985	2930	2930	2930	2930	0
157	20230714	162300	189556985	2930	2930	2930	2930	0
158	20230714	162200	189556985	2930	2930	2930	2930	0
159	20230714	162100	189556985	2930	2930	2930	2930	0
160	20230714	162000	189556985	2930	2930	2930	2930	0
161	20230714	161900	189556985	2930	2930	2930	2930	0
162	20230714	161800	189556985	2930	2930	2930	2930	0
163	20230714	161700	189556985	2930	2930	2930	2930	0
164	20230714	161600	189556985	2930	2930	2930	2930	0
165	20230714	161500	189556985	2930	2930	2930	2930	0
166	20230714	161400	189556985	2930	2930	2930	2930	0
167	20230714	161300	189556985	2930	2930	2930	2930	0
168	20230714	161200	189556985	2930	2930	2930	2930	0
169	20230714	161100	189556985	2930	2930	2930	2930	0
170	20230714	161000	189556985	2930	2930	2930	2930	0
171	20230714	160900	189556985	2930	2930	2930	2930	0
172	20230714	160800	189556985	2930	2930	2930	2930	0
173	20230714	160700	189556985	2930	2930	2930	2930	0
174	20230714	160600	189556985	2930	2930	2930	2930	0
175	20230714	160500	189556985	2930	2930	2930	2930	0
176	20230714	160400	189556985	2930	2930	2930	2930	0
177	20230714	160300	189556985	2930	2930	2930	2930	0
178	20230714	160200	189556985	2930	2930	2930	2930	0
179	20230714	160100	189556985	2930	2930	2930	2930	0
180	20230714	160000	189556985	2930	2930	2930	2930	0
181	20230714	155900	189556985	2930	2930	2930	2930	0
182	20230714	155800	189556985	2930	2930	2930	2930	2308
183	20230714	155700	189556985	2930	2930	2930	2930	0
184	20230714	155600	189556985	2930	2930	2930	2930	0
185	20230714	155500	189556985	2930	2930	2930	2930	0
186	20230714	155400	189556985	2930	2930	2930	2930	0
187	20230714	155300	189556985	2930	2930	2930	2930	0
188	20230714	155200	189556985	2930	2930	2930	2930	0
189	20230714	155100	189556985	2930	2930	2930	2930	0
190	20230714	155000	189556985	2930	2930	2930	2930	0
191	20230714	154900	189556985	2930	2930	2930	2930	0
192	20230714	154800	189556985	2930	2930	2930	2930	0
193	20230714	154700	189556985	2930	2930	2930	2930	0
194	20230714	154600	189556985	2930	2930	2930	2930	0
195	20230714	154500	189556985	2930	2930	2930	2930	0
196	20230714	154400	189556985	2930	2930	2930	2930	0
197	20230714	154300	189556985	2930	2930	2930	2930	0
198	20230714	154200	189556985	2930	2930	2930	2930	0
199	20230714	154100	189556985	2930	2930	2930	2930	0
200	20230714	154000	189556985	2930	2930	2930	2930	0
201	20230714	153900	189556985	2930	2930	2930	2930	0
202	20230714	153800	189556985	2930	2930	2930	2930	0
203	20230714	153700	189556985	2930	2930	2930	2930	0
204	20230714	153600	189556985	2930	2930	2930	2930	0
205	20230714	153500	189556985	2930	2930	2930	2930	0
206	20230714	153400	189556985	2930	2930	2930	2930	0
207	20230714	153300	189556985	2930	2930	2930	2930	0
208	20230714	153200	189556985	2930	2930	2930	2930	0
209	20230714	153100	189556985	2930	2930	2930	2930	0
210	20230714	153000	189556985	2930	2930	2930	2930	2308
211	20230714	152900	182794545	2930	2930	2930	2930	0
212	20230714	152800	182794545	2930	2930	2930	2930	0
213	20230714	152700	182794545	2930	2930	2930	2930	0
214	20230714	152600	182794545	2930	2930	2930	2930	0
215	20230714	152500	182794545	2930	2930	2930	2930	0
216	20230714	152400	182794545	2930	2930	2930	2930	0
217	20230714	152300	182794545	2930	2930	2930	2930	0
218	20230714	152200	182794545	2930	2930	2930	2930	0
219	20230714	152100	182794545	2930	2930	2930	2930	0
220	20230714	152000	182794545	2930	2930	2930	2930	0
221	20230714	151900	182794545	2930	2925	2930	2920	240
222	20230714	151800	182091410	2900	2900	2900	2900	34
223	20230714	151700	181992810	2930	2930	2930	2930	0
224	20230714	151600	181992810	2930	2930	2930	2930	0
225	20230714	151500	181992810	2930	2925	2930	2920	10
226	20230714	151400	181963555	2930	2925	2930	2925	8
227	20230714	151300	181940150	2930	2925	2930	2925	206
228	20230714	151200	181337590	2925	2925	2930	2925	6
229	20230714	151100	181320035	2930	2925	2930	2925	4
230	20230714	151000	181308330	2930	2930	2930	2930	0
231	20230714	150900	181308330	2930	2930	2930	2930	0
232	20230714	150800	181308330	2930	2930	2930	2925	141
233	20230714	150700	180895205	2930	2910	2930	2860	4219
234	20230714	150600	168794235	2935	2930	2935	2910	50
235	20230714	150500	168647740	2930	2920	2930	2920	1007
236	20230714	150400	165702285	2925	2890	2925	2890	1278
237	20230714	150300	162008830	2890	2890	2890	2890	22
238	20230714	150200	161945250	2895	2895	2895	2895	0
239	20230714	150100	161945250	2895	2895	2895	2885	7
240	20230714	150000	161924995	2895	2895	2895	2895	0
241	20230714	145900	161924995	2895	2895	2895	2895	0
242	20230714	145800	161924995	2895	2895	2895	2895	15
243	20230714	145700	161881570	2895	2890	2895	2880	181
244	20230714	145600	161359590	2895	2895	2895	2895	19
245	20230714	145500	161304585	2895	2915	2915	2890	233
246	20230714	145400	160629190	2920	2920	2920	2920	0
247	20230714	145300	160629190	2920	2920	2920	2920	332
248	20230714	145200	159659750	2920	2920	2920	2920	0
249	20230714	145100	159659750	2920	2920	2920	2920	1
250	20230714	145000	159656830	2915	2915	2915	2915	43
251	20230714	144900	159531485	2915	2915	2915	2915	0
252	20230714	144800	159531485	2915	2915	2915	2915	5
253	20230714	144700	159516910	2915	2910	2915	2910	2
254	20230714	144600	159511085	2905	2900	2905	2900	2
255	20230714	144500	159505280	2895	2895	2895	2895	18
256	20230714	144400	159453170	2915	2895	2915	2895	2
257	20230714	144300	159447360	2920	2895	2920	2895	120
258	20230714	144200	159099780	2895	2900	2900	2895	444
259	20230714	144100	157814340	2920	2910	2920	2910	73
260	20230714	144000	157601900	2930	2930	2930	2930	0
261	20230714	143900	157601900	2930	2930	2930	2930	0
262	20230714	143800	157601900	2930	2930	2930	2930	0
263	20230714	143700	157601900	2930	2930	2930	2930	0
264	20230714	143600	157601900	2930	2930	2930	2930	0
265	20230714	143500	157601900	2930	2910	2930	2910	11
266	20230714	143400	157569870	2930	2930	2930	2930	9
267	20230714	143300	157543500	2930	2930	2930	2930	2
268	20230714	143200	157537640	2930	2930	2930	2930	0
269	20230714	143100	157537640	2930	2925	2930	2900	41
270	20230714	143000	157418285	2930	2930	2930	2930	434
271	20230714	142900	156146665	2930	2920	2930	2920	1281
272	20230714	142800	152406035	2920	2920	2920	2920	4
273	20230714	142700	152394355	2920	2915	2920	2915	15
274	20230714	142600	152350625	2920	2920	2920	2920	2
275	20230714	142500	152344785	2920	2920	2920	2920	0
276	20230714	142400	152344785	2920	2920	2920	2920	0
277	20230714	142300	152344785	2920	2920	2920	2920	0
278	20230714	142200	152344785	2920	2920	2920	2920	0
279	20230714	142100	152344785	2920	2920	2920	2920	0
280	20230714	142000	152344785	2920	2920	2920	2920	0
281	20230714	141900	152344785	2920	2920	2920	2920	0
282	20230714	141800	152344785	2920	2920	2920	2920	235
283	20230714	141700	151658585	2920	2915	2920	2915	21
284	20230714	141600	151597365	2915	2915	2915	2915	21
285	20230714	141500	151536150	2920	2915	2920	2915	160
286	20230714	141400	151069745	2910	2915	2915	2910	3
287	20230714	141300	151061010	2895	2895	2895	2895	175
288	20230714	141200	150554385	2895	2900	2900	2895	319
289	20230714	141100	149630225	2915	2910	2915	2910	2
290	20230714	141000	149624400	2915	2915	2915	2915	0
291	20230714	140900	149624400	2915	2915	2915	2915	0
292	20230714	140800	149624400	2915	2900	2915	2900	48
293	20230714	140700	149484995	2920	2920	2920	2920	0
294	20230714	140600	149484995	2920	2895	2920	2895	445
295	20230714	140500	148194475	2900	2920	2925	2895	259
296	20230714	140400	147440765	2930	2930	2930	2930	0
297	20230714	140300	147440765	2930	2925	2930	2925	11
298	20230714	140200	147408585	2920	2920	2920	2920	31
299	20230714	140100	147318065	2925	2925	2925	2925	1
300	20230714	140000	147315140	2940	2940	2940	2940	0
301	20230714	135900	147315140	2940	2940	2940	2940	0
302	20230714	135800	147315140	2940	2940	2940	2940	0
303	20230714	135700	147315140	2940	2940	2940	2940	0
304	20230714	135600	147315140	2940	2940	2940	2940	0
305	20230714	135500	147315140	2940	2925	2940	2925	54
306	20230714	135400	147157020	2925	2925	2925	2925	1
307	20230714	135300	147154095	2910	2915	2915	2910	388
308	20230714	135200	146025010	2895	2930	2930	2895	503
309	20230714	135100	144567735	2940	2935	2940	2935	30
310	20230714	135000	144479680	2945	2930	2945	2930	267
311	20230714	134900	143694270	2935	2915	2935	2915	520
312	20230714	134800	142174375	2915	2880	2915	2880	639
313	20230714	134700	140334020	2880	2875	2880	2865	996
314	20230714	134600	137477270	2880	2895	2900	2880	161
315	20230714	134500	137013510	2880	2880	2910	2880	37
316	20230714	134400	136906240	2915	2915	2915	2915	1
317	20230714	134300	136903325	2910	2900	2920	2900	18
318	20230714	134200	136850950	2900	2880	2930	2880	212
319	20230714	134100	136236550	2875	2895	2895	2875	723
320	20230714	134000	134152945	2895	2915	2915	2895	1385
321	20230714	133900	130131215	2915	2925	2940	2915	248
322	20230714	133800	129405680	2945	2935	2945	2930	33
323	20230714	133700	129308820	2945	2935	2945	2935	7
324	20230714	133600	129288250	2950	2945	2950	2940	14
325	20230714	133500	129247065	2950	2945	2950	2945	81
326	20230714	133400	129008340	2950	2950	2950	2950	1
327	20230714	133300	129005390	2950	2945	2950	2945	103
328	20230714	133200	128702035	2945	2925	2945	2925	56
329	20230714	133100	128537215	2945	2950	2950	2925	383
330	20230714	133000	127407865	2950	2915	2950	2915	783
331	20230714	132900	125117080	2920	2910	2920	2910	355
332	20230714	132800	124083950	2910	2930	2930	2910	1408
333	20230714	132700	119975635	2930	2945	2945	2930	406
334	20230714	132600	118785290	2935	2930	2945	2930	22
335	20230714	132500	118720540	2945	2935	2945	2935	597
336	20230714	132400	116962425	2945	2945	2945	2945	6
337	20230714	132300	116944755	2925	2945	2955	2925	286
338	20230714	132200	116102910	2945	2920	2945	2905	364
339	20230714	132100	115040525	2920	2940	2940	2905	15
340	20230714	132000	114996815	2945	2950	2955	2930	364
341	20230714	131900	113923360	2950	2910	2950	2905	2520
342	20230714	131800	106514175	2910	2910	2920	2895	555
343	20230714	131700	104898595	2920	2910	2940	2910	3002
344	20230714	131600	96105420	2915	2885	2915	2885	1711
345	20230714	131500	91149960	2885	2890	2890	2880	48
346	20230714	131400	91011480	2890	2885	2890	2885	1419
347	20230714	131300	86911435	2885	2880	2890	2880	665
348	20230714	131200	84993900	2880	2875	2885	2875	297
349	20230714	131100	84138505	2875	2860	2875	2860	350
350	20230714	131000	83137470	2865	2875	2875	2865	220
351	20230714	130900	82505205	2875	2870	2875	2870	179
352	20230714	130800	81990595	2875	2875	2875	2875	34
353	20230714	130700	81892845	2875	2880	2880	2870	75
354	20230714	130600	81677290	2875	2875	2885	2875	170
355	20230714	130500	81188455	2885	2870	2885	2870	603
356	20230714	130400	79456130	2870	2870	2870	2870	5
357	20230714	130300	79441780	2870	2870	2870	2870	4
358	20230714	130200	79430300	2870	2865	2870	2860	96
359	20230714	130100	79154965	2865	2870	2870	2855	405
360	20230714	130000	77994020	2870	2855	2870	2855	689
361	20230714	125900	76023290	2855	2855	2855	2855	14
362	20230714	125800	75983320	2860	2850	2860	2850	1058
363	20230714	125700	72968000	2850	2850	2850	2850	5
364	20230714	125600	72953750	2850	2850	2850	2850	456
365	20230714	125500	71654150	2850	2845	2850	2845	587
366	20230714	125400	69984035	2845	2850	2850	2840	110
367	20230714	125300	69670995	2850	2845	2850	2845	475
368	20230714	125200	68319615	2850	2845	2850	2845	415
369	20230714	125100	67138935	2845	2840	2845	2830	1706
370	20230714	125000	62294630	2845	2840	2850	2840	252
371	20230714	124900	61577935	2850	2845	2850	2845	292
372	20230714	124800	60746685	2845	2840	2850	2840	212
373	20230714	124700	60144040	2845	2830	2845	2830	512
374	20230714	124600	58692285	2840	2840	2840	2840	0
375	20230714	124500	58692285	2840	2840	2840	2840	0
376	20230714	124400	58692285	2840	2835	2840	2835	50
377	20230714	124300	58550530	2835	2815	2835	2815	415
378	20230714	124200	57382260	2830	2830	2830	2830	0
379	20230714	124100	57382260	2830	2830	2830	2830	148
380	20230714	124000	56963420	2830	2830	2830	2830	0
381	20230714	123900	56963420	2830	2830	2830	2830	1
382	20230714	123800	56960590	2840	2830	2840	2810	478
383	20230714	123700	55613205	2840	2840	2840	2840	8
384	20230714	123600	55590485	2840	2840	2845	2840	49
385	20230714	123500	55451315	2845	2835	2845	2835	80
386	20230714	123400	55224130	2840	2840	2840	2840	0
387	20230714	123300	55224130	2840	2825	2840	2825	36
388	20230714	123200	55122415	2825	2825	2825	2825	75
389	20230714	123100	54910540	2845	2845	2845	2845	0
390	20230714	123000	54910540	2845	2845	2845	2845	0
391	20230714	122900	54910540	2845	2845	2845	2845	0
392	20230714	122800	54910540	2845	2835	2845	2820	178
393	20230714	122700	54405910	2835	2835	2835	2835	222
394	20230714	122600	53776540	2820	2845	2845	2820	6
395	20230714	122500	53759520	2845	2845	2845	2845	0
396	20230714	122400	53759520	2845	2840	2845	2815	39
397	20230714	122300	53649230	2850	2825	2850	2825	2029
398	20230714	122200	47890880	2840	2820	2840	2820	79
399	20230714	122100	47667450	2820	2840	2840	2820	253
400	20230714	122000	46952460	2840	2835	2840	2835	100
401	20230714	121900	46668685	2835	2850	2850	2810	1533
402	20230714	121800	42338880	2850	2850	2850	2825	390
403	20230714	121700	41228375	2825	2830	2850	2825	542
404	20230714	121600	39692315	2830	2830	2830	2830	22
405	20230714	121500	39630055	2830	2800	2830	2800	1139
406	20230714	121400	36435470	2800	2800	2800	2800	276
407	20230714	121300	35662670	2800	2800	2800	2800	0
408	20230714	121200	35662670	2800	2795	2800	2790	481
409	20230714	121100	34318770	2800	2775	2800	2775	711
410	20230714	121000	32344170	2775	2745	2775	2745	2054
411	20230714	120900	26693795	2750	2750	2750	2750	0
412	20230714	120800	26693795	2750	2750	2750	2750	0
413	20230714	120700	26693795	2750	2750	2750	2750	0
414	20230714	120600	26693795	2750	2750	2750	2750	0
415	20230714	120500	26693795	2750	2750	2750	2750	0
416	20230714	120400	26693795	2750	2750	2750	2750	0
417	20230714	120300	26693795	2750	2750	2750	2750	15
418	20230714	120200	26652545	2750	2750	2750	2750	0
419	20230714	120100	26652545	2750	2750	2750	2750	0
420	20230714	120000	26652545	2750	2745	2750	2745	801
421	20230714	115900	24453795	2745	2745	2745	2745	277
422	20230714	115800	23693430	2750	2750	2750	2750	1
423	20230714	115700	23690680	2750	2750	2750	2750	0
424	20230714	115600	23690680	2750	2750	2750	2750	3
425	20230714	115500	23682430	2750	2750	2750	2750	0
426	20230714	115400	23682430	2750	2750	2750	2750	0
427	20230714	115300	23682430	2750	2750	2750	2750	0
428	20230714	115200	23682430	2750	2750	2750	2750	15
429	20230714	115100	23641180	2750	2750	2750	2750	22
430	20230714	115000	23580680	2750	2745	2750	2745	413
431	20230714	114900	22446990	2745	2735	2745	2735	201
432	20230714	114800	21896445	2750	2750	2750	2750	0
433	20230714	114700	21896445	2750	2740	2750	2740	1050
434	20230714	114600	19017245	2740	2740	2740	2740	0
435	20230714	114500	19017245	2740	2740	2740	2740	0
436	20230714	114400	19017245	2740	2740	2740	2740	0
437	20230714	114300	19017245	2740	2740	2740	2740	0
438	20230714	114200	19017245	2740	2740	2740	2740	0
439	20230714	114100	19017245	2740	2715	2740	2715	243
440	20230714	114000	18356050	2715	2710	2715	2710	372
441	20230714	113900	17347925	2705	2705	2705	2705	0
442	20230714	113800	17347925	2705	2705	2705	2705	0
443	20230714	113700	17347925	2705	2705	2705	2705	0
444	20230714	113600	17347925	2705	2705	2705	2705	0
445	20230714	113500	17347925	2705	2705	2705	2705	0
446	20230714	113400	17347925	2705	2705	2705	2705	0
447	20230714	113300	17347925	2705	2705	2705	2705	0
448	20230714	113200	17347925	2705	2705	2705	2705	0
449	20230714	113100	17347925	2705	2705	2705	2705	100
450	20230714	113000	17077425	2705	2705	2705	2705	0
451	20230714	112900	17077425	2705	2705	2705	2705	0
452	20230714	112800	17077425	2705	2705	2705	2705	0
453	20230714	112700	17077425	2705	2705	2705	2705	150
454	20230714	112600	16671675	2705	2705	2705	2705	150
455	20230714	112500	16265925	2705	2710	2710	2705	62
456	20230714	112400	16098130	2715	2715	2715	2715	0
457	20230714	112300	16098130	2715	2715	2715	2715	0
458	20230714	112200	16098130	2715	2715	2715	2715	0
459	20230714	112100	16098130	2715	2715	2715	2715	0
460	20230714	112000	16098130	2715	2715	2715	2715	0
461	20230714	111900	16098130	2715	2715	2715	2715	0
462	20230714	111800	16098130	2715	2715	2715	2715	0
463	20230714	111700	16098130	2715	2715	2715	2715	0
464	20230714	111600	16098130	2715	2715	2715	2715	0
465	20230714	111500	16098130	2715	2715	2715	2715	0
466	20230714	111400	16098130	2715	2715	2715	2715	0
467	20230714	111300	16098130	2715	2715	2715	2715	0
468	20230714	111200	16098130	2715	2715	2715	2715	0
469	20230714	111100	16098130	2715	2715	2715	2715	0
470	20230714	111000	16098130	2715	2715	2715	2715	0
471	20230714	110900	16098130	2715	2715	2715	2715	0
472	20230714	110800	16098130	2715	2715	2715	2715	0
473	20230714	110700	16098130	2715	2715	2715	2715	0
474	20230714	110600	16098130	2715	2715	2715	2715	0
475	20230714	110500	16098130	2715	2715	2715	2715	0
476	20230714	110400	16098130	2715	2715	2715	2715	0
477	20230714	110300	16098130	2715	2715	2715	2715	0
478	20230714	110200	16098130	2715	2715	2715	2715	0
479	20230714	110100	16098130	2715	2715	2715	2715	0
480	20230714	110000	16098130	2715	2715	2715	2715	0
481	20230714	105900	16098130	2715	2715	2715	2715	0
482	20230714	105800	16098130	2715	2715	2715	2715	0
483	20230714	105700	16098130	2715	2715	2715	2715	0
484	20230714	105600	16098130	2715	2715	2715	2715	0
485	20230714	105500	16098130	2715	2715	2715	2715	0
486	20230714	105400	16098130	2715	2715	2715	2715	0
487	20230714	105300	16098130	2715	2715	2715	2715	0
488	20230714	105200	16098130	2715	2715	2715	2715	0
489	20230714	105100	16098130	2715	2715	2715	2715	0
490	20230714	105000	16098130	2715	2715	2715	2715	0
491	20230714	104900	16098130	2715	2715	2715	2715	0
492	20230714	104800	16098130	2715	2715	2715	2715	0
493	20230714	104700	16098130	2715	2715	2715	2715	0
494	20230714	104600	16098130	2715	2715	2715	2700	302
495	20230714	104500	15282700	2700	2700	2700	2700	0
496	20230714	104400	15282700	2700	2700	2700	2700	0
497	20230714	104300	15282700	2700	2700	2700	2700	0
498	20230714	104200	15282700	2700	2700	2700	2700	0
499	20230714	104100	15282700	2700	2700	2700	2700	0
500	20230714	104000	15282700	2700	2700	2700	2700	400
501	20230714	103900	14202700	2700	2700	2700	2700	0
502	20230714	103800	14202700	2700	2705	2705	2700	40
503	20230714	103700	14094630	2700	2700	2700	2700	0
504	20230714	103600	14094630	2700	2720	2720	2700	200
505	20230714	103500	13554355	2720	2720	2720	2720	20
506	20230714	103400	13499955	2725	2725	2725	2725	0
507	20230714	103300	13499955	2725	2725	2725	2725	0
508	20230714	103200	13499955	2725	2725	2725	2725	0
509	20230714	103100	13499955	2725	2725	2725	2725	0
510	20230714	103000	13499955	2725	2725	2725	2725	0
511	20230714	102900	13499955	2725	2725	2725	2725	0
512	20230714	102800	13499955	2725	2725	2725	2725	0
513	20230714	102700	13499955	2725	2725	2725	2725	0
514	20230714	102600	13499955	2725	2725	2725	2725	0
515	20230714	102500	13499955	2725	2725	2725	2725	0
516	20230714	102400	13499955	2725	2725	2725	2725	0
517	20230714	102300	13499955	2725	2725	2725	2725	0
518	20230714	102200	13499955	2725	2725	2725	2725	0
519	20230714	102100	13499955	2725	2725	2725	2725	0
520	20230714	102000	13499955	2725	2725	2725	2725	0
521	20230714	101900	13499955	2725	2725	2725	2725	0
522	20230714	101800	13499955	2725	2725	2725	2725	0
523	20230714	101700	13499955	2725	2725	2725	2725	0
524	20230714	101600	13499955	2725	2725	2725	2725	0
525	20230714	101500	13499955	2725	2725	2725	2725	0
526	20230714	101400	13499955	2725	2725	2725	2725	0
527	20230714	101300	13499955	2725	2725	2725	2725	0
528	20230714	101200	13499955	2725	2725	2725	2725	0
529	20230714	101100	13499955	2725	2725	2725	2725	0
530	20230714	101000	13499955	2725	2725	2725	2725	1719
531	20230714	100900	8815680	2725	2725	2725	2725	0
532	20230714	100800	8815680	2725	2725	2725	2725	0
533	20230714	100700	8815680	2725	2725	2725	2725	0
534	20230714	100600	8815680	2725	2720	2725	2720	27
535	20230714	100500	8742235	2725	2710	2725	2710	345
536	20230714	100400	7806990	2710	2710	2710	2710	10
537	20230714	100300	7779890	2715	2715	2715	2715	0
538	20230714	100200	7779890	2715	2720	2720	2715	40
539	20230714	100100	7671140	2725	2725	2725	2725	25
540	20230714	100000	7603015	2725	2720	2725	2720	102
541	20230714	095900	7325570	2725	2705	2725	2705	190
542	20230714	095800	6810975	2725	2720	2725	2715	114
543	20230714	095700	6500925	2725	2695	2725	2695	684
544	20230714	095600	4655845	2695	2695	2695	2695	0
545	20230714	095500	4655845	2695	2695	2695	2695	20
546	20230714	095400	4601945	2690	2690	2690	2690	80
547	20230714	095300	4386745	2690	2690	2690	2690	0
548	20230714	095200	4386745	2690	2695	2695	2685	319
549	20230714	095100	3529740	2700	2700	2700	2700	0
550	20230714	095000	3529740	2700	2700	2700	2700	0
551	20230714	094900	3529740	2700	2700	2700	2700	30
552	20230714	094800	3448740	2700	2700	2700	2700	2
553	20230714	094700	3443340	2700	2700	2700	2700	7
554	20230714	094600	3424440	2700	2700	2700	2700	0
555	20230714	094500	3424440	2700	2700	2700	2700	0
556	20230714	094400	3424440	2700	2700	2700	2700	0
557	20230714	094300	3424440	2700	2700	2700	2700	0
558	20230714	094200	3424440	2700	2700	2700	2700	117
559	20230714	094100	3108540	2715	2715	2715	2715	0
560	20230714	094000	3108540	2715	2715	2715	2715	0
561	20230714	093900	3108540	2715	2715	2715	2715	0
562	20230714	093800	3108540	2715	2715	2715	2715	1
563	20230714	093700	3105825	2710	2710	2710	2710	2
564	20230714	093600	3100405	2715	2715	2715	2715	0
565	20230714	093500	3100405	2715	2715	2715	2715	0
566	20230714	093400	3100405	2715	2715	2715	2715	0
567	20230714	093300	3100405	2715	2715	2715	2715	0
568	20230714	093200	3100405	2715	2715	2715	2715	0
569	20230714	093100	3100405	2715	2715	2715	2715	1
570	20230714	093000	3097690	2725	2725	2725	2725	0
571	20230714	092900	3097690	2725	2725	2725	2725	0
572	20230714	092800	3097690	2725	2725	2725	2725	0
573	20230714	092700	3097690	2725	2725	2725	2725	0
574	20230714	092600	3097690	2725	2705	2725	2705	339
575	20230714	092500	2180665	2705	2705	2705	2705	0
576	20230714	092400	2180665	2705	2705	2705	2705	85
577	20230714	092300	1950740	2725	2725	2725	2725	0
578	20230714	092200	1950740	2725	2725	2725	2725	0
579	20230714	092100	1950740	2725	2725	2725	2725	0
580	20230714	092000	1950740	2725	2725	2725	2725	0
581	20230714	091900	1950740	2725	2725	2725	2725	0
582	20230714	091800	1950740	2725	2725	2725	2725	0
583	20230714	091700	1950740	2725	2725	2725	2725	0
584	20230714	091600	1950740	2725	2725	2725	2725	0
585	20230714	091500	1950740	2725	2720	2725	2715	105
586	20230714	091400	1665110	2725	2720	2725	2715	80
587	20230714	091300	1447630	2725	2715	2725	2715	74
588	20230714	091200	1246450	2715	2715	2715	2715	1
589	20230714	091100	1243735	2700	2700	2700	2700	2
590	20230714	091000	1238335	2725	2725	2725	2725	0
591	20230714	090900	1238335	2725	2725	2725	2725	8
592	20230714	090800	1216535	2725	2735	2735	2725	100
593	20230714	090700	943535	2730	2715	2730	2710	23
594	20230714	090600	880955	2715	2715	2715	2715	2
595	20230714	090500	875525	2745	2745	2745	2745	0
596	20230714	090400	875525	2745	2750	2750	2745	180
597	20230714	090300	381415	2750	2740	2750	2740	128
598	20230714	090200	30195	2745	2745	2745	2745	0
599	20230714	090100	30195	2745	2745	2745	2745	5
600	20230714	090000	16470	2745	2745	2745	2745	6