KissMeData/014100/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	185500	85572555	2960	2960	2960	2960	525
3	20230707	185400	85572555	2960	2960	2960	2960	0
4	20230707	185300	85572555	2960	2960	2960	2960	0
5	20230707	185200	85572555	2960	2960	2960	2960	0
6	20230707	185100	85572555	2960	2960	2960	2960	0
7	20230707	185000	85572555	2960	2960	2960	2960	0
8	20230707	184900	85572555	2960	2960	2960	2960	0
9	20230707	184800	85572555	2960	2960	2960	2960	0
10	20230707	184700	85572555	2960	2960	2960	2960	0
11	20230707	184600	85572555	2960	2960	2960	2960	0
12	20230707	184500	85572555	2960	2960	2960	2960	0
13	20230707	184400	85572555	2960	2960	2960	2960	0
14	20230707	184300	85572555	2960	2960	2960	2960	0
15	20230707	184200	85572555	2960	2960	2960	2960	0
16	20230707	184100	85572555	2960	2960	2960	2960	0
17	20230707	184000	85572555	2960	2960	2960	2960	0
18	20230707	183900	85572555	2960	2960	2960	2960	0
19	20230707	183800	85572555	2960	2960	2960	2960	0
20	20230707	183700	85572555	2960	2960	2960	2960	0
21	20230707	183600	85572555	2960	2960	2960	2960	0
22	20230707	183500	85572555	2960	2960	2960	2960	0
23	20230707	183400	85572555	2960	2960	2960	2960	0
24	20230707	183300	85572555	2960	2960	2960	2960	0
25	20230707	183200	85572555	2960	2960	2960	2960	0
26	20230707	183100	85572555	2960	2960	2960	2960	0
27	20230707	183000	85572555	2960	2960	2960	2960	0
28	20230707	182900	85572555	2960	2960	2960	2960	0
29	20230707	182800	85572555	2960	2960	2960	2960	0
30	20230707	182700	85572555	2960	2960	2960	2960	0
31	20230707	182600	85572555	2960	2960	2960	2960	0
32	20230707	182500	85572555	2960	2960	2960	2960	525
33	20230707	182400	85572555	2960	2960	2960	2960	0
34	20230707	182300	85572555	2960	2960	2960	2960	0
35	20230707	182200	85572555	2960	2960	2960	2960	0
36	20230707	182100	85572555	2960	2960	2960	2960	0
37	20230707	182000	85572555	2960	2960	2960	2960	0
38	20230707	181900	85572555	2960	2960	2960	2960	0
39	20230707	181800	85572555	2960	2960	2960	2960	0
40	20230707	181700	85572555	2960	2960	2960	2960	0
41	20230707	181600	85572555	2960	2960	2960	2960	0
42	20230707	181500	85572555	2960	2960	2960	2960	0
43	20230707	181400	85572555	2960	2960	2960	2960	0
44	20230707	181300	85572555	2960	2960	2960	2960	0
45	20230707	181200	85572555	2960	2960	2960	2960	0
46	20230707	181100	85572555	2960	2960	2960	2960	0
47	20230707	181000	85572555	2960	2960	2960	2960	0
48	20230707	180900	85572555	2960	2960	2960	2960	0
49	20230707	180800	85572555	2960	2960	2960	2960	0
50	20230707	180700	85572555	2960	2960	2960	2960	0
51	20230707	180600	85572555	2960	2960	2960	2960	0
52	20230707	180500	85572555	2960	2960	2960	2960	0
53	20230707	180400	85572555	2960	2960	2960	2960	0
54	20230707	180300	85572555	2960	2960	2960	2960	0
55	20230707	180200	85572555	2960	2960	2960	2960	0
56	20230707	180100	85572555	2960	2960	2960	2960	0
57	20230707	180000	85572555	2960	2960	2960	2960	0
58	20230707	175900	85572555	2960	2960	2960	2960	0
59	20230707	175800	85572555	2960	2960	2960	2960	0
60	20230707	175700	85572555	2960	2960	2960	2960	0
61	20230707	175600	85572555	2960	2960	2960	2960	0
62	20230707	175500	85572555	2960	2960	2960	2960	525
63	20230707	175400	85572555	2960	2960	2960	2960	0
64	20230707	175300	85572555	2960	2960	2960	2960	0
65	20230707	175200	85572555	2960	2960	2960	2960	0
66	20230707	175100	85572555	2960	2960	2960	2960	0
67	20230707	175000	85572555	2960	2960	2960	2960	0
68	20230707	174900	85572555	2960	2960	2960	2960	0
69	20230707	174800	85572555	2960	2960	2960	2960	0
70	20230707	174700	85572555	2960	2960	2960	2960	0
71	20230707	174600	85572555	2960	2960	2960	2960	0
72	20230707	174500	85572555	2960	2960	2960	2960	0
73	20230707	174400	85572555	2960	2960	2960	2960	0
74	20230707	174300	85572555	2960	2960	2960	2960	0
75	20230707	174200	85572555	2960	2960	2960	2960	0
76	20230707	174100	85572555	2960	2960	2960	2960	0
77	20230707	174000	85572555	2960	2960	2960	2960	0
78	20230707	173900	85572555	2960	2960	2960	2960	0
79	20230707	173800	85572555	2960	2960	2960	2960	0
80	20230707	173700	85572555	2960	2960	2960	2960	0
81	20230707	173600	85572555	2960	2960	2960	2960	0
82	20230707	173500	85572555	2960	2960	2960	2960	0
83	20230707	173400	85572555	2960	2960	2960	2960	0
84	20230707	173300	85572555	2960	2960	2960	2960	0
85	20230707	173200	85572555	2960	2960	2960	2960	0
86	20230707	173100	85572555	2960	2960	2960	2960	0
87	20230707	173000	85572555	2960	2960	2960	2960	0
88	20230707	172900	85572555	2960	2960	2960	2960	0
89	20230707	172800	85572555	2960	2960	2960	2960	0
90	20230707	172700	85572555	2960	2960	2960	2960	0
91	20230707	172600	85572555	2960	2960	2960	2960	0
92	20230707	172500	85572555	2960	2960	2960	2960	525
93	20230707	172400	85572555	2960	2960	2960	2960	0
94	20230707	172300	85572555	2960	2960	2960	2960	0
95	20230707	172200	85572555	2960	2960	2960	2960	0
96	20230707	172100	85572555	2960	2960	2960	2960	0
97	20230707	172000	85572555	2960	2960	2960	2960	0
98	20230707	171900	85572555	2960	2960	2960	2960	0
99	20230707	171800	85572555	2960	2960	2960	2960	0
100	20230707	171700	85572555	2960	2960	2960	2960	0
101	20230707	171600	85572555	2960	2960	2960	2960	0
102	20230707	171500	85572555	2960	2960	2960	2960	0
103	20230707	171400	85572555	2960	2960	2960	2960	0
104	20230707	171300	85572555	2960	2960	2960	2960	0
105	20230707	171200	85572555	2960	2960	2960	2960	0
106	20230707	171100	85572555	2960	2960	2960	2960	0
107	20230707	171000	85572555	2960	2960	2960	2960	0
108	20230707	170900	85572555	2960	2960	2960	2960	0
109	20230707	170800	85572555	2960	2960	2960	2960	0
110	20230707	170700	85572555	2960	2960	2960	2960	0
111	20230707	170600	85572555	2960	2960	2960	2960	0
112	20230707	170500	85572555	2960	2960	2960	2960	0
113	20230707	170400	85572555	2960	2960	2960	2960	0
114	20230707	170300	85572555	2960	2960	2960	2960	0
115	20230707	170200	85572555	2960	2960	2960	2960	0
116	20230707	170100	85572555	2960	2960	2960	2960	0
117	20230707	170000	85572555	2960	2960	2960	2960	0
118	20230707	165900	85572555	2960	2960	2960	2960	0
119	20230707	165800	85572555	2960	2960	2960	2960	0
120	20230707	165700	85572555	2960	2960	2960	2960	0
121	20230707	165600	85572555	2960	2960	2960	2960	0
122	20230707	165500	85572555	2960	2960	2960	2960	525
123	20230707	165400	85572555	2960	2960	2960	2960	0
124	20230707	165300	85572555	2960	2960	2960	2960	0
125	20230707	165200	85572555	2960	2960	2960	2960	0
126	20230707	165100	85572555	2960	2960	2960	2960	0
127	20230707	165000	85572555	2960	2960	2960	2960	0
128	20230707	164900	85572555	2960	2960	2960	2960	0
129	20230707	164800	85572555	2960	2960	2960	2960	0
130	20230707	164700	85572555	2960	2960	2960	2960	0
131	20230707	164600	85572555	2960	2960	2960	2960	0
132	20230707	164500	85572555	2960	2960	2960	2960	0
133	20230707	164400	85572555	2960	2960	2960	2960	0
134	20230707	164300	85572555	2960	2960	2960	2960	0
135	20230707	164200	85572555	2960	2960	2960	2960	0
136	20230707	164100	85572555	2960	2960	2960	2960	0
137	20230707	164000	85572555	2960	2960	2960	2960	0
138	20230707	163900	85572555	2960	2960	2960	2960	0
139	20230707	163800	85572555	2960	2960	2960	2960	0
140	20230707	163700	85572555	2960	2960	2960	2960	0
141	20230707	163600	85572555	2960	2960	2960	2960	0
142	20230707	163500	85572555	2960	2960	2960	2960	0
143	20230707	163400	85572555	2960	2960	2960	2960	0
144	20230707	163300	85572555	2960	2960	2960	2960	0
145	20230707	163200	85572555	2960	2960	2960	2960	0
146	20230707	163100	85572555	2960	2960	2960	2960	0
147	20230707	163000	85572555	2960	2960	2960	2960	0
148	20230707	162900	85572555	2960	2960	2960	2960	0
149	20230707	162800	85572555	2960	2960	2960	2960	0
150	20230707	162700	85572555	2960	2960	2960	2960	0
151	20230707	162600	85572555	2960	2960	2960	2960	0
152	20230707	162500	85572555	2960	2960	2960	2960	525
153	20230707	162400	85572555	2960	2960	2960	2960	0
154	20230707	162300	85572555	2960	2960	2960	2960	0
155	20230707	162200	85572555	2960	2960	2960	2960	0
156	20230707	162100	85572555	2960	2960	2960	2960	0
157	20230707	162000	85572555	2960	2960	2960	2960	0
158	20230707	161900	85572555	2960	2960	2960	2960	0
159	20230707	161800	85572555	2960	2960	2960	2960	0
160	20230707	161700	85572555	2960	2960	2960	2960	0
161	20230707	161600	85572555	2960	2960	2960	2960	0
162	20230707	161500	85572555	2960	2960	2960	2960	0
163	20230707	161400	85572555	2960	2960	2960	2960	0
164	20230707	161300	85572555	2960	2960	2960	2960	0
165	20230707	161200	85572555	2960	2960	2960	2960	0
166	20230707	161100	85572555	2960	2960	2960	2960	0
167	20230707	161000	85572555	2960	2960	2960	2960	0
168	20230707	160900	85572555	2960	2960	2960	2960	0
169	20230707	160800	85572555	2960	2960	2960	2960	0
170	20230707	160700	85572555	2960	2960	2960	2960	0
171	20230707	160600	85572555	2960	2960	2960	2960	0
172	20230707	160500	85572555	2960	2960	2960	2960	0
173	20230707	160400	85572555	2960	2960	2960	2960	0
174	20230707	160300	85572555	2960	2960	2960	2960	0
175	20230707	160200	85572555	2960	2960	2960	2960	0
176	20230707	160100	85572555	2960	2960	2960	2960	0
177	20230707	160000	85572555	2960	2960	2960	2960	0
178	20230707	155900	85572555	2960	2960	2960	2960	0
179	20230707	155800	85572555	2960	2960	2960	2960	0
180	20230707	155700	85572555	2960	2960	2960	2960	0
181	20230707	155600	85572555	2960	2960	2960	2960	0
182	20230707	155500	85572555	2960	2960	2960	2960	525
183	20230707	155400	85572555	2960	2960	2960	2960	0
184	20230707	155300	85572555	2960	2960	2960	2960	0
185	20230707	155200	85572555	2960	2960	2960	2960	0
186	20230707	155100	85572555	2960	2960	2960	2960	0
187	20230707	155000	85572555	2960	2960	2960	2960	0
188	20230707	154900	85572555	2960	2960	2960	2960	0
189	20230707	154800	85572555	2960	2960	2960	2960	0
190	20230707	154700	85572555	2960	2960	2960	2960	0
191	20230707	154600	85572555	2960	2960	2960	2960	0
192	20230707	154500	85572555	2960	2960	2960	2960	0
193	20230707	154400	85572555	2960	2960	2960	2960	0
194	20230707	154300	85572555	2960	2960	2960	2960	0
195	20230707	154200	85572555	2960	2960	2960	2960	0
196	20230707	154100	85572555	2960	2960	2960	2960	0
197	20230707	154000	85572555	2960	2960	2960	2960	0
198	20230707	153900	85572555	2960	2960	2960	2960	0
199	20230707	153800	85572555	2960	2960	2960	2960	0
200	20230707	153700	85572555	2960	2960	2960	2960	0
201	20230707	153600	85572555	2960	2960	2960	2960	0
202	20230707	153500	85572555	2960	2960	2960	2960	0
203	20230707	153400	85572555	2960	2960	2960	2960	0
204	20230707	153300	85572555	2960	2960	2960	2960	0
205	20230707	153200	85572555	2960	2960	2960	2960	0
206	20230707	153100	85572555	2960	2960	2960	2960	0
207	20230707	153000	85572555	2960	2960	2960	2960	525
208	20230707	152900	84018555	2975	2975	2975	2975	0
209	20230707	152800	84018555	2975	2975	2975	2975	0
210	20230707	152700	84018555	2975	2975	2975	2975	0
211	20230707	152600	84018555	2975	2975	2975	2975	0
212	20230707	152500	84018555	2975	2975	2975	2975	0
213	20230707	152400	84018555	2975	2975	2975	2975	0
214	20230707	152300	84018555	2975	2975	2975	2975	0
215	20230707	152200	84018555	2975	2975	2975	2975	0
216	20230707	152100	84018555	2975	2975	2975	2975	0
217	20230707	152000	84018555	2975	2975	2975	2975	0
218	20230707	151900	84018555	2975	2975	2975	2975	0
219	20230707	151800	84018555	2975	2975	2975	2975	1
220	20230707	151700	84015580	2960	2960	2960	2960	0
221	20230707	151600	84015580	2960	2960	2960	2960	0
222	20230707	151500	84015580	2960	2960	2960	2960	0
223	20230707	151400	84015580	2960	2960	2960	2960	0
224	20230707	151300	84015580	2960	2960	2960	2960	0
225	20230707	151200	84015580	2960	2965	2965	2960	498
226	20230707	151100	82541475	2980	2980	2980	2980	9
227	20230707	151000	82514655	2980	2980	2980	2980	1
228	20230707	150900	82511675	2980	2980	2980	2980	0
229	20230707	150800	82511675	2980	2980	2980	2980	0
230	20230707	150700	82511675	2980	2980	2980	2980	0
231	20230707	150600	82511675	2980	2980	2980	2980	0
232	20230707	150500	82511675	2980	2980	2980	2980	0
233	20230707	150400	82511675	2980	2980	2980	2980	0
234	20230707	150300	82511675	2980	2980	2980	2980	0
235	20230707	150200	82511675	2980	2980	2980	2980	0
236	20230707	150100	82511675	2980	2980	2980	2980	0
237	20230707	150000	82511675	2980	2980	2980	2980	0
238	20230707	145900	82511675	2980	2980	2980	2980	1
239	20230707	145800	82508695	2985	2985	2985	2985	0
240	20230707	145700	82508695	2985	2985	2985	2985	0
241	20230707	145600	82508695	2985	2985	2985	2985	0
242	20230707	145500	82508695	2985	2985	2985	2985	0
243	20230707	145400	82508695	2985	2985	2985	2985	0
244	20230707	145300	82508695	2985	2985	2985	2985	0
245	20230707	145200	82508695	2985	2985	2985	2985	1
246	20230707	145100	82505710	2980	2970	2980	2970	115
247	20230707	145000	82164110	2965	2975	2975	2965	1296
248	20230707	144900	78311470	2975	2975	2975	2975	30
249	20230707	144800	78222220	2985	2985	2985	2985	0
250	20230707	144700	78222220	2985	2985	2985	2985	0
251	20230707	144600	78222220	2985	2985	2985	2985	0
252	20230707	144500	78222220	2985	2985	2985	2985	0
253	20230707	144400	78222220	2985	2985	2985	2985	0
254	20230707	144300	78222220	2985	2985	2985	2985	0
255	20230707	144200	78222220	2985	2985	2985	2985	0
256	20230707	144100	78222220	2985	2985	2985	2985	0
257	20230707	144000	78222220	2985	2985	2985	2985	0
258	20230707	143900	78222220	2985	2985	2985	2985	0
259	20230707	143800	78222220	2985	2985	2985	2985	0
260	20230707	143700	78222220	2985	2985	2985	2985	1
261	20230707	143600	78219235	2965	2965	2965	2965	0
262	20230707	143500	78219235	2965	2965	2965	2965	0
263	20230707	143400	78219235	2965	2965	2965	2965	195
264	20230707	143300	77641060	2985	2985	2985	2985	0
265	20230707	143200	77641060	2985	2985	2985	2985	0
266	20230707	143100	77641060	2985	2985	2985	2985	0
267	20230707	143000	77641060	2985	2985	2985	2985	0
268	20230707	142900	77641060	2985	2985	2985	2985	0
269	20230707	142800	77641060	2985	2985	2985	2985	0
270	20230707	142700	77641060	2985	2985	2985	2985	0
271	20230707	142600	77641060	2985	2985	2985	2985	0
272	20230707	142500	77641060	2985	2985	2985	2985	1
273	20230707	142400	77638075	2970	2970	2970	2970	0
274	20230707	142300	77638075	2970	2970	2970	2970	0
275	20230707	142200	77638075	2970	2970	2970	2970	0
276	20230707	142100	77638075	2970	2970	2970	2970	12
277	20230707	142000	77602435	2985	2985	2985	2985	0
278	20230707	141900	77602435	2985	2985	2985	2985	0
279	20230707	141800	77602435	2985	2985	2985	2985	200
280	20230707	141700	77005435	2985	2985	2985	2985	0
281	20230707	141600	77005435	2985	2985	2985	2985	0
282	20230707	141500	77005435	2985	2985	2985	2985	0
283	20230707	141400	77005435	2985	2985	2985	2985	1
284	20230707	141300	77002450	2970	2970	2970	2970	1
285	20230707	141200	76999480	2970	2970	2970	2970	1
286	20230707	141100	76996510	2985	2985	2985	2985	0
287	20230707	141000	76996510	2985	2985	2985	2985	0
288	20230707	140900	76996510	2985	2985	2985	2985	0
289	20230707	140800	76996510	2985	2985	2985	2985	0
290	20230707	140700	76996510	2985	2985	2985	2985	0
291	20230707	140600	76996510	2985	2985	2985	2985	0
292	20230707	140500	76996510	2985	2985	2985	2985	0
293	20230707	140400	76996510	2985	2985	2985	2985	0
294	20230707	140300	76996510	2985	2985	2985	2985	0
295	20230707	140200	76996510	2985	2985	2985	2985	19
296	20230707	140100	76939795	2985	2985	2985	2985	0
297	20230707	140000	76939795	2985	2985	2985	2985	0
298	20230707	135900	76939795	2985	2985	2985	2985	0
299	20230707	135800	76939795	2985	2985	2985	2985	0
300	20230707	135700	76939795	2985	2985	2985	2985	0
301	20230707	135600	76939795	2985	2985	2985	2985	0
302	20230707	135500	76939795	2985	2985	2985	2985	0
303	20230707	135400	76939795	2985	2985	2985	2985	0
304	20230707	135300	76939795	2985	2985	2985	2985	0
305	20230707	135200	76939795	2985	2985	2985	2985	0
306	20230707	135100	76939795	2985	2985	2985	2985	0
307	20230707	135000	76939795	2985	2985	2985	2985	1
308	20230707	134900	76936810	2965	2965	2965	2965	0
309	20230707	134800	76936810	2965	2965	2965	2965	0
310	20230707	134700	76936810	2965	2965	2965	2965	0
311	20230707	134600	76936810	2965	2965	2965	2965	0
312	20230707	134500	76936810	2965	2965	2965	2965	0
313	20230707	134400	76936810	2965	2965	2965	2965	0
314	20230707	134300	76936810	2965	2965	2965	2965	629
315	20230707	134200	75071825	2965	2965	2965	2965	0
316	20230707	134100	75071825	2965	2965	2965	2965	500
317	20230707	134000	73589325	2970	2970	2970	2970	0
318	20230707	133900	73589325	2970	2970	2970	2970	0
319	20230707	133800	73589325	2970	2970	2970	2970	0
320	20230707	133700	73589325	2970	2970	2970	2970	0
321	20230707	133600	73589325	2970	2970	2970	2970	0
322	20230707	133500	73589325	2970	2970	2970	2970	121
323	20230707	133400	73229955	2970	2970	2970	2970	0
324	20230707	133300	73229955	2970	2970	2970	2970	0
325	20230707	133200	73229955	2970	2970	2970	2970	0
326	20230707	133100	73229955	2970	2970	2970	2970	196
327	20230707	133000	72647835	2970	2970	2970	2970	0
328	20230707	132900	72647835	2970	2970	2970	2970	0
329	20230707	132800	72647835	2970	2970	2970	2970	0
330	20230707	132700	72647835	2970	2970	2970	2970	683
331	20230707	132600	70619325	2965	2965	2965	2965	0
332	20230707	132500	70619325	2965	2965	2965	2965	0
333	20230707	132400	70619325	2965	2965	2965	2965	0
334	20230707	132300	70619325	2965	2965	2965	2965	0
335	20230707	132200	70619325	2965	2965	2965	2965	0
336	20230707	132100	70619325	2965	2965	2965	2965	0
337	20230707	132000	70619325	2965	2965	2965	2965	0
338	20230707	131900	70619325	2965	2965	2965	2965	0
339	20230707	131800	70619325	2965	2965	2965	2965	0
340	20230707	131700	70619325	2965	2965	2965	2965	0
341	20230707	131600	70619325	2965	2965	2965	2965	0
342	20230707	131500	70619325	2965	2965	2965	2965	1
343	20230707	131400	70616360	2965	2965	2965	2965	0
344	20230707	131300	70616360	2965	2965	2965	2965	0
345	20230707	131200	70616360	2965	2965	2965	2965	0
346	20230707	131100	70616360	2965	2965	2965	2965	0
347	20230707	131000	70616360	2965	2965	2965	2965	0
348	20230707	130900	70616360	2965	2965	2965	2965	0
349	20230707	130800	70616360	2965	2965	2965	2965	0
350	20230707	130700	70616360	2965	2965	2965	2965	0
351	20230707	130600	70616360	2965	2965	2965	2965	0
352	20230707	130500	70616360	2965	2965	2965	2965	0
353	20230707	130400	70616360	2965	2965	2965	2965	0
354	20230707	130300	70616360	2965	2965	2965	2965	0
355	20230707	130200	70616360	2965	2965	2965	2965	1
356	20230707	130100	70613395	2960	2960	2960	2960	1
357	20230707	130000	70610435	2960	2960	2960	2960	0
358	20230707	125900	70610435	2960	2960	2960	2960	0
359	20230707	125800	70610435	2960	2960	2960	2960	0
360	20230707	125700	70610435	2960	2960	2960	2960	0
361	20230707	125600	70610435	2960	2960	2960	2960	0
362	20230707	125500	70610435	2960	2960	2960	2960	0
363	20230707	125400	70610435	2960	2960	2960	2960	0
364	20230707	125300	70610435	2960	2960	2960	2960	0
365	20230707	125200	70610435	2960	2960	2960	2960	0
366	20230707	125100	70610435	2960	2960	2960	2960	3
367	20230707	125000	70601555	2960	2960	2960	2960	0
368	20230707	124900	70601555	2960	2960	2960	2960	0
369	20230707	124800	70601555	2960	2960	2960	2960	0
370	20230707	124700	70601555	2960	2960	2960	2960	330
371	20230707	124600	69624755	2965	2965	2965	2965	0
372	20230707	124500	69624755	2965	2965	2965	2965	0
373	20230707	124400	69624755	2965	2965	2965	2965	0
374	20230707	124300	69624755	2965	2965	2965	2965	0
375	20230707	124200	69624755	2965	2965	2965	2965	0
376	20230707	124100	69624755	2965	2965	2965	2965	1
377	20230707	124000	69621790	2965	2965	2965	2965	0
378	20230707	123900	69621790	2965	2965	2965	2965	0
379	20230707	123800	69621790	2965	2965	2965	2965	159
380	20230707	123700	69150355	2965	2965	2965	2965	0
381	20230707	123600	69150355	2965	2965	2965	2965	0
382	20230707	123500	69150355	2965	2965	2965	2965	1
383	20230707	123400	69147390	2970	2970	2970	2970	1
384	20230707	123300	69144420	2965	2965	2965	2965	0
385	20230707	123200	69144420	2965	2965	2965	2965	0
386	20230707	123100	69144420	2965	2965	2965	2965	0
387	20230707	123000	69144420	2965	2965	2965	2965	0
388	20230707	122900	69144420	2965	2965	2965	2965	0
389	20230707	122800	69144420	2965	2965	2965	2965	0
390	20230707	122700	69144420	2965	2965	2965	2965	0
391	20230707	122600	69144420	2965	2965	2965	2965	0
392	20230707	122500	69144420	2965	2965	2965	2965	0
393	20230707	122400	69144420	2965	2965	2965	2965	0
394	20230707	122300	69144420	2965	2965	2965	2965	0
395	20230707	122200	69144420	2965	2965	2965	2965	0
396	20230707	122100	69144420	2965	2965	2965	2965	79
397	20230707	122000	68910185	2965	2965	2965	2965	0
398	20230707	121900	68910185	2965	2965	2965	2965	0
399	20230707	121800	68910185	2965	2965	2965	2965	0
400	20230707	121700	68910185	2965	2965	2965	2965	0
401	20230707	121600	68910185	2965	2965	2965	2965	431
402	20230707	121500	67632270	2965	2965	2965	2965	0
403	20230707	121400	67632270	2965	2965	2965	2965	0
404	20230707	121300	67632270	2965	2965	2965	2965	0
405	20230707	121200	67632270	2965	2965	2965	2965	0
406	20230707	121100	67632270	2965	2965	2965	2965	0
407	20230707	121000	67632270	2965	2965	2965	2965	0
408	20230707	120900	67632270	2965	2965	2965	2965	0
409	20230707	120800	67632270	2965	2965	2965	2965	0
410	20230707	120700	67632270	2965	2965	2965	2965	0
411	20230707	120600	67632270	2965	2965	2965	2965	0
412	20230707	120500	67632270	2965	2965	2965	2965	0
413	20230707	120400	67632270	2965	2965	2965	2965	55
414	20230707	120300	67469195	2965	2965	2965	2965	0
415	20230707	120200	67469195	2965	2965	2965	2965	0
416	20230707	120100	67469195	2965	2965	2965	2965	0
417	20230707	120000	67469195	2965	2965	2965	2965	0
418	20230707	115900	67469195	2965	2965	2965	2965	472
419	20230707	115800	66069715	2970	2970	2970	2970	0
420	20230707	115700	66069715	2970	2970	2970	2970	0
421	20230707	115600	66069715	2970	2970	2970	2970	0
422	20230707	115500	66069715	2970	2970	2970	2970	0
423	20230707	115400	66069715	2970	2970	2970	2970	0
424	20230707	115300	66069715	2970	2970	2970	2970	0
425	20230707	115200	66069715	2970	2970	2970	2970	0
426	20230707	115100	66069715	2970	2970	2970	2970	0
427	20230707	115000	66069715	2970	2970	2970	2970	144
428	20230707	114900	65642035	2970	2970	2970	2970	0
429	20230707	114800	65642035	2970	2970	2970	2970	0
430	20230707	114700	65642035	2970	2970	2970	2970	10
431	20230707	114600	65612335	2970	2970	2970	2970	0
432	20230707	114500	65612335	2970	2970	2970	2970	0
433	20230707	114400	65612335	2970	2970	2970	2970	5
434	20230707	114300	65597485	2965	2965	2965	2965	29
435	20230707	114200	65511500	2970	2970	2970	2970	0
436	20230707	114100	65511500	2970	2970	2970	2970	0
437	20230707	114000	65511500	2970	2970	2970	2970	0
438	20230707	113900	65511500	2970	2970	2970	2970	0
439	20230707	113800	65511500	2970	2970	2970	2970	0
440	20230707	113700	65511500	2970	2970	2970	2970	0
441	20230707	113600	65511500	2970	2970	2970	2970	0
442	20230707	113500	65511500	2970	2970	2970	2970	0
443	20230707	113400	65511500	2970	2970	2970	2970	19
444	20230707	113300	65455070	2970	2970	2970	2970	43
445	20230707	113200	65327360	2970	2970	2970	2970	0
446	20230707	113100	65327360	2970	2970	2970	2970	124
447	20230707	113000	64959080	2965	2965	2965	2965	0
448	20230707	112900	64959080	2965	2965	2965	2965	0
449	20230707	112800	64959080	2965	2965	2965	2965	0
450	20230707	112700	64959080	2965	2965	2965	2965	0
451	20230707	112600	64959080	2965	2965	2965	2965	0
452	20230707	112500	64959080	2965	2965	2965	2965	0
453	20230707	112400	64959080	2965	2965	2965	2965	0
454	20230707	112300	64959080	2965	2965	2965	2965	0
455	20230707	112200	64959080	2965	2965	2965	2965	0
456	20230707	112100	64959080	2965	2965	2965	2965	1000
457	20230707	112000	61994080	2970	2970	2970	2970	0
458	20230707	111900	61994080	2970	2970	2970	2970	0
459	20230707	111800	61994080	2970	2970	2970	2970	0
460	20230707	111700	61994080	2970	2970	2970	2970	1
461	20230707	111600	61991110	2970	2970	2970	2970	349
462	20230707	111500	60954580	2970	2970	2970	2970	0
463	20230707	111400	60954580	2970	2970	2970	2970	0
464	20230707	111300	60954580	2970	2970	2970	2970	0
465	20230707	111200	60954580	2970	2970	2970	2970	0
466	20230707	111100	60954580	2970	2970	2970	2970	0
467	20230707	111000	60954580	2970	2970	2970	2970	0
468	20230707	110900	60954580	2970	2970	2970	2970	0
469	20230707	110800	60954580	2970	2970	2970	2970	0
470	20230707	110700	60954580	2970	2970	2970	2970	0
471	20230707	110600	60954580	2970	2970	2970	2970	0
472	20230707	110500	60954580	2970	2970	2970	2970	0
473	20230707	110400	60954580	2970	2970	2970	2970	0
474	20230707	110300	60954580	2970	2970	2970	2970	0
475	20230707	110200	60954580	2970	2970	2970	2970	0
476	20230707	110100	60954580	2970	2970	2970	2970	0
477	20230707	110000	60954580	2970	2970	2970	2970	0
478	20230707	105900	60954580	2970	2970	2970	2970	0
479	20230707	105800	60954580	2970	2970	2970	2970	400
480	20230707	105700	59766580	2970	2970	2970	2970	0
481	20230707	105600	59766580	2970	2970	2970	2970	0
482	20230707	105500	59766580	2970	2970	2970	2970	0
483	20230707	105400	59766580	2970	2970	2970	2970	0
484	20230707	105300	59766580	2970	2970	2970	2970	0
485	20230707	105200	59766580	2970	2970	2970	2970	0
486	20230707	105100	59766580	2970	2970	2970	2970	0
487	20230707	105000	59766580	2970	2975	2975	2970	1867
488	20230707	104900	54216585	2980	2980	2980	2980	0
489	20230707	104800	54216585	2980	2980	2980	2980	0
490	20230707	104700	54216585	2980	2980	2980	2980	0
491	20230707	104600	54216585	2980	2980	2980	2980	909
492	20230707	104500	51507765	2980	2980	2980	2980	0
493	20230707	104400	51507765	2980	2980	2980	2980	0
494	20230707	104300	51507765	2980	2980	2980	2980	0
495	20230707	104200	51507765	2980	2980	2980	2980	0
496	20230707	104100	51507765	2980	2985	2985	2980	1128
497	20230707	104000	48141270	2990	2990	2990	2990	0
498	20230707	103900	48141270	2990	2990	2990	2990	0
499	20230707	103800	48141270	2990	2990	2990	2990	0
500	20230707	103700	48141270	2990	2990	2990	2990	0
501	20230707	103600	48141270	2990	2990	2990	2990	0
502	20230707	103500	48141270	2990	2990	2990	2990	0
503	20230707	103400	48141270	2990	2990	2990	2990	0
504	20230707	103300	48141270	2990	2990	2990	2990	0
505	20230707	103200	48141270	2990	2990	2990	2990	0
506	20230707	103100	48141270	2990	2990	2990	2990	0
507	20230707	103000	48141270	2990	2990	2990	2990	0
508	20230707	102900	48141270	2990	2990	2990	2990	0
509	20230707	102800	48141270	2990	2990	2990	2990	0
510	20230707	102700	48141270	2990	2990	2990	2990	0
511	20230707	102600	48141270	2990	2990	2990	2990	0
512	20230707	102500	48141270	2990	2990	2990	2990	0
513	20230707	102400	48141270	2990	2990	2990	2990	0
514	20230707	102300	48141270	2990	2990	2990	2990	0
515	20230707	102200	48141270	2990	2990	2990	2990	0
516	20230707	102100	48141270	2990	2990	2990	2990	1
517	20230707	102000	48138280	2985	2985	2985	2985	0
518	20230707	101900	48138280	2985	2985	2985	2985	0
519	20230707	101800	48138280	2985	2985	2985	2985	1021
520	20230707	101700	45090595	2990	2990	2990	2990	0
521	20230707	101600	45090595	2990	2990	2990	2990	44
522	20230707	101500	44959035	2990	2990	2990	2990	200
523	20230707	101400	44361035	2990	2990	2990	2990	19
524	20230707	101300	44304225	2990	2990	2990	2990	0
525	20230707	101200	44304225	2990	2990	2990	2990	50
526	20230707	101100	44154725	2990	2990	2990	2990	0
527	20230707	101000	44154725	2990	2990	2990	2990	0
528	20230707	100900	44154725	2990	2990	2990	2990	0
529	20230707	100800	44154725	2990	2990	2990	2990	0
530	20230707	100700	44154725	2990	2990	2990	2990	1
531	20230707	100600	44151735	2985	2985	2985	2985	0
532	20230707	100500	44151735	2985	2985	2985	2985	0
533	20230707	100400	44151735	2985	2985	2985	2985	99
534	20230707	100300	43856220	2985	2985	2985	2985	0
535	20230707	100200	43856220	2985	2985	2985	2985	1
536	20230707	100100	43853235	2970	2970	2970	2970	0
537	20230707	100000	43853235	2970	2970	2970	2970	404
538	20230707	095900	42653355	2970	2970	2970	2970	0
539	20230707	095800	42653355	2970	2970	2970	2970	96
540	20230707	095700	42368235	2970	2970	2970	2970	413
541	20230707	095600	41141625	2960	2960	2960	2960	0
542	20230707	095500	41141625	2960	2980	2980	2960	4250
543	20230707	095400	28526165	2980	2980	2980	2980	0
544	20230707	095300	28526165	2980	2980	2980	2980	529
545	20230707	095200	26949745	2980	2980	2980	2980	0
546	20230707	095100	26949745	2980	2980	2980	2980	0
547	20230707	095000	26949745	2980	2980	2980	2980	0
548	20230707	094900	26949745	2980	2980	2980	2980	0
549	20230707	094800	26949745	2980	2980	2980	2980	981
550	20230707	094700	24026365	2980	2980	2980	2980	0
551	20230707	094600	24026365	2980	2980	2980	2980	0
552	20230707	094500	24026365	2980	2980	2980	2980	0
553	20230707	094400	24026365	2980	2980	2980	2980	0
554	20230707	094300	24026365	2980	2980	2980	2980	0
555	20230707	094200	24026365	2980	2980	2980	2980	0
556	20230707	094100	24026365	2980	2980	2980	2980	0
557	20230707	094000	24026365	2980	2980	2980	2980	0
558	20230707	093900	24026365	2980	2980	2980	2980	0
559	20230707	093800	24026365	2980	2980	2980	2980	0
560	20230707	093700	24026365	2980	2980	2980	2980	0
561	20230707	093600	24026365	2980	2980	2980	2980	0
562	20230707	093500	24026365	2980	2980	2980	2980	0
563	20230707	093400	24026365	2980	2980	2980	2980	0
564	20230707	093300	24026365	2980	2980	2980	2980	91
565	20230707	093200	23755185	2985	2985	2985	2985	25
566	20230707	093100	23680560	2980	2980	2980	2980	0
567	20230707	093000	23680560	2980	2980	2980	2980	0
568	20230707	092900	23680560	2980	2980	2980	2980	0
569	20230707	092800	23680560	2980	2980	2980	2980	0
570	20230707	092700	23680560	2980	2980	2980	2980	0
571	20230707	092600	23680560	2980	2985	2985	2980	17
572	20230707	092500	23629875	2985	2985	2985	2985	0
573	20230707	092400	23629875	2985	2985	2985	2985	5
574	20230707	092300	23614950	2985	2985	2985	2985	28
575	20230707	092200	23531370	2985	2985	2985	2985	0
576	20230707	092100	23531370	2985	3000	3000	2980	582
577	20230707	092000	21792695	2995	2995	2995	2995	100
578	20230707	091900	21493195	2995	2995	2995	2995	0
579	20230707	091800	21493195	2995	2995	2995	2995	34
580	20230707	091700	21391365	3000	3000	3000	3000	0
581	20230707	091600	21391365	3000	3000	3000	3000	0
582	20230707	091500	21391365	3000	2995	3000	2995	900
583	20230707	091400	18695860	2995	2995	2995	2995	1000
584	20230707	091300	15700860	2995	2995	2995	2995	0
585	20230707	091200	15700860	2995	2995	2995	2995	0
586	20230707	091100	15700860	2995	2995	2995	2995	0
587	20230707	091000	15700860	2995	2995	2995	2995	0
588	20230707	090900	15700860	2995	2990	2995	2990	404
589	20230707	090800	14492890	2980	2980	2980	2980	0
590	20230707	090700	14492890	2980	2975	2980	2975	53
591	20230707	090600	14335200	2990	2990	2990	2990	18
592	20230707	090500	14281380	2990	2980	2990	2980	46
593	20230707	090400	14143850	2990	2990	2990	2980	1023
594	20230707	090300	11095080	2990	2990	2990	2990	69
595	20230707	090200	10888770	2990	2980	2990	2980	51
596	20230707	090100	10736290	2990	3000	3000	2950	2912
597	20230707	090000	2046950	3015	3000	3015	3000	682