KissMeData/014100/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	185600	52852180	2930	2930	2930	2930	185
3	20230713	185500	52852180	2930	2930	2930	2930	0
4	20230713	185400	52852180	2930	2930	2930	2930	0
5	20230713	185300	52852180	2930	2930	2930	2930	0
6	20230713	185200	52852180	2930	2930	2930	2930	0
7	20230713	185100	52852180	2930	2930	2930	2930	0
8	20230713	185000	52852180	2930	2930	2930	2930	0
9	20230713	184900	52852180	2930	2930	2930	2930	0
10	20230713	184800	52852180	2930	2930	2930	2930	0
11	20230713	184700	52852180	2930	2930	2930	2930	0
12	20230713	184600	52852180	2930	2930	2930	2930	0
13	20230713	184500	52852180	2930	2930	2930	2930	0
14	20230713	184400	52852180	2930	2930	2930	2930	0
15	20230713	184300	52852180	2930	2930	2930	2930	0
16	20230713	184200	52852180	2930	2930	2930	2930	0
17	20230713	184100	52852180	2930	2930	2930	2930	0
18	20230713	184000	52852180	2930	2930	2930	2930	0
19	20230713	183900	52852180	2930	2930	2930	2930	0
20	20230713	183800	52852180	2930	2930	2930	2930	0
21	20230713	183700	52852180	2930	2930	2930	2930	0
22	20230713	183600	52852180	2930	2930	2930	2930	0
23	20230713	183500	52852180	2930	2930	2930	2930	0
24	20230713	183400	52852180	2930	2930	2930	2930	0
25	20230713	183300	52852180	2930	2930	2930	2930	0
26	20230713	183200	52852180	2930	2930	2930	2930	0
27	20230713	183100	52852180	2930	2930	2930	2930	0
28	20230713	183000	52852180	2930	2930	2930	2930	0
29	20230713	182900	52852180	2930	2930	2930	2930	0
30	20230713	182800	52852180	2930	2930	2930	2930	0
31	20230713	182700	52852180	2930	2930	2930	2930	0
32	20230713	182600	52852180	2930	2930	2930	2930	185
33	20230713	182500	52852180	2930	2930	2930	2930	0
34	20230713	182400	52852180	2930	2930	2930	2930	0
35	20230713	182300	52852180	2930	2930	2930	2930	0
36	20230713	182200	52852180	2930	2930	2930	2930	0
37	20230713	182100	52852180	2930	2930	2930	2930	0
38	20230713	182000	52852180	2930	2930	2930	2930	0
39	20230713	181900	52852180	2930	2930	2930	2930	0
40	20230713	181800	52852180	2930	2930	2930	2930	0
41	20230713	181700	52852180	2930	2930	2930	2930	0
42	20230713	181600	52852180	2930	2930	2930	2930	0
43	20230713	181500	52852180	2930	2930	2930	2930	0
44	20230713	181400	52852180	2930	2930	2930	2930	0
45	20230713	181300	52852180	2930	2930	2930	2930	0
46	20230713	181200	52852180	2930	2930	2930	2930	0
47	20230713	181100	52852180	2930	2930	2930	2930	0
48	20230713	181000	52852180	2930	2930	2930	2930	0
49	20230713	180900	52852180	2930	2930	2930	2930	0
50	20230713	180800	52852180	2930	2930	2930	2930	0
51	20230713	180700	52852180	2930	2930	2930	2930	0
52	20230713	180600	52852180	2930	2930	2930	2930	0
53	20230713	180500	52852180	2930	2930	2930	2930	0
54	20230713	180400	52852180	2930	2930	2930	2930	0
55	20230713	180300	52852180	2930	2930	2930	2930	0
56	20230713	180200	52852180	2930	2930	2930	2930	0
57	20230713	180100	52852180	2930	2930	2930	2930	0
58	20230713	180000	52852180	2930	2930	2930	2930	0
59	20230713	175900	52852180	2930	2930	2930	2930	0
60	20230713	175800	52852180	2930	2930	2930	2930	0
61	20230713	175700	52852180	2930	2930	2930	2930	0
62	20230713	175600	52852180	2930	2930	2930	2930	185
63	20230713	175500	52852180	2930	2930	2930	2930	0
64	20230713	175400	52852180	2930	2930	2930	2930	0
65	20230713	175300	52852180	2930	2930	2930	2930	0
66	20230713	175200	52852180	2930	2930	2930	2930	0
67	20230713	175100	52852180	2930	2930	2930	2930	0
68	20230713	175000	52852180	2930	2930	2930	2930	0
69	20230713	174900	52852180	2930	2930	2930	2930	0
70	20230713	174800	52852180	2930	2930	2930	2930	0
71	20230713	174700	52852180	2930	2930	2930	2930	0
72	20230713	174600	52852180	2930	2930	2930	2930	0
73	20230713	174500	52852180	2930	2930	2930	2930	0
74	20230713	174400	52852180	2930	2930	2930	2930	0
75	20230713	174300	52852180	2930	2930	2930	2930	0
76	20230713	174200	52852180	2930	2930	2930	2930	0
77	20230713	174100	52852180	2930	2930	2930	2930	0
78	20230713	174000	52852180	2930	2930	2930	2930	0
79	20230713	173900	52852180	2930	2930	2930	2930	0
80	20230713	173800	52852180	2930	2930	2930	2930	0
81	20230713	173700	52852180	2930	2930	2930	2930	0
82	20230713	173600	52852180	2930	2930	2930	2930	0
83	20230713	173500	52852180	2930	2930	2930	2930	0
84	20230713	173400	52852180	2930	2930	2930	2930	0
85	20230713	173300	52852180	2930	2930	2930	2930	0
86	20230713	173200	52852180	2930	2930	2930	2930	0
87	20230713	173100	52852180	2930	2930	2930	2930	0
88	20230713	173000	52852180	2930	2930	2930	2930	0
89	20230713	172900	52852180	2930	2930	2930	2930	0
90	20230713	172800	52852180	2930	2930	2930	2930	0
91	20230713	172700	52852180	2930	2930	2930	2930	0
92	20230713	172600	52852180	2930	2930	2930	2930	185
93	20230713	172500	52852180	2930	2930	2930	2930	0
94	20230713	172400	52852180	2930	2930	2930	2930	0
95	20230713	172300	52852180	2930	2930	2930	2930	0
96	20230713	172200	52852180	2930	2930	2930	2930	0
97	20230713	172100	52852180	2930	2930	2930	2930	0
98	20230713	172000	52852180	2930	2930	2930	2930	0
99	20230713	171900	52852180	2930	2930	2930	2930	0
100	20230713	171800	52852180	2930	2930	2930	2930	0
101	20230713	171700	52852180	2930	2930	2930	2930	0
102	20230713	171600	52852180	2930	2930	2930	2930	0
103	20230713	171500	52852180	2930	2930	2930	2930	0
104	20230713	171400	52852180	2930	2930	2930	2930	0
105	20230713	171300	52852180	2930	2930	2930	2930	0
106	20230713	171200	52852180	2930	2930	2930	2930	0
107	20230713	171100	52852180	2930	2930	2930	2930	0
108	20230713	171000	52852180	2930	2930	2930	2930	0
109	20230713	170900	52852180	2930	2930	2930	2930	0
110	20230713	170800	52852180	2930	2930	2930	2930	0
111	20230713	170700	52852180	2930	2930	2930	2930	0
112	20230713	170600	52852180	2930	2930	2930	2930	0
113	20230713	170500	52852180	2930	2930	2930	2930	0
114	20230713	170400	52852180	2930	2930	2930	2930	0
115	20230713	170300	52852180	2930	2930	2930	2930	0
116	20230713	170200	52852180	2930	2930	2930	2930	0
117	20230713	170100	52852180	2930	2930	2930	2930	0
118	20230713	170000	52852180	2930	2930	2930	2930	0
119	20230713	165900	52852180	2930	2930	2930	2930	0
120	20230713	165800	52852180	2930	2930	2930	2930	0
121	20230713	165700	52852180	2930	2930	2930	2930	0
122	20230713	165600	52852180	2930	2930	2930	2930	185
123	20230713	165500	52852180	2930	2930	2930	2930	0
124	20230713	165400	52852180	2930	2930	2930	2930	0
125	20230713	165300	52852180	2930	2930	2930	2930	0
126	20230713	165200	52852180	2930	2930	2930	2930	0
127	20230713	165100	52852180	2930	2930	2930	2930	0
128	20230713	165000	52852180	2930	2930	2930	2930	0
129	20230713	164900	52852180	2930	2930	2930	2930	0
130	20230713	164800	52852180	2930	2930	2930	2930	0
131	20230713	164700	52852180	2930	2930	2930	2930	0
132	20230713	164600	52852180	2930	2930	2930	2930	0
133	20230713	164500	52852180	2930	2930	2930	2930	0
134	20230713	164400	52852180	2930	2930	2930	2930	0
135	20230713	164300	52852180	2930	2930	2930	2930	0
136	20230713	164200	52852180	2930	2930	2930	2930	0
137	20230713	164100	52852180	2930	2930	2930	2930	0
138	20230713	164000	52852180	2930	2930	2930	2930	0
139	20230713	163900	52852180	2930	2930	2930	2930	0
140	20230713	163800	52852180	2930	2930	2930	2930	0
141	20230713	163700	52852180	2930	2930	2930	2930	0
142	20230713	163600	52852180	2930	2930	2930	2930	0
143	20230713	163500	52852180	2930	2930	2930	2930	0
144	20230713	163400	52852180	2930	2930	2930	2930	0
145	20230713	163300	52852180	2930	2930	2930	2930	0
146	20230713	163200	52852180	2930	2930	2930	2930	0
147	20230713	163100	52852180	2930	2930	2930	2930	0
148	20230713	163000	52852180	2930	2930	2930	2930	0
149	20230713	162900	52852180	2930	2930	2930	2930	0
150	20230713	162800	52852180	2930	2930	2930	2930	0
151	20230713	162700	52852180	2930	2930	2930	2930	0
152	20230713	162600	52852180	2930	2930	2930	2930	185
153	20230713	162500	52852180	2930	2930	2930	2930	0
154	20230713	162400	52852180	2930	2930	2930	2930	0
155	20230713	162300	52852180	2930	2930	2930	2930	0
156	20230713	162200	52852180	2930	2930	2930	2930	0
157	20230713	162100	52852180	2930	2930	2930	2930	0
158	20230713	162000	52852180	2930	2930	2930	2930	0
159	20230713	161900	52852180	2930	2930	2930	2930	0
160	20230713	161800	52852180	2930	2930	2930	2930	0
161	20230713	161700	52852180	2930	2930	2930	2930	0
162	20230713	161600	52852180	2930	2930	2930	2930	0
163	20230713	161500	52852180	2930	2930	2930	2930	0
164	20230713	161400	52852180	2930	2930	2930	2930	0
165	20230713	161300	52852180	2930	2930	2930	2930	0
166	20230713	161200	52852180	2930	2930	2930	2930	0
167	20230713	161100	52852180	2930	2930	2930	2930	0
168	20230713	161000	52852180	2930	2930	2930	2930	0
169	20230713	160900	52852180	2930	2930	2930	2930	0
170	20230713	160800	52852180	2930	2930	2930	2930	0
171	20230713	160700	52852180	2930	2930	2930	2930	0
172	20230713	160600	52852180	2930	2930	2930	2930	0
173	20230713	160500	52852180	2930	2930	2930	2930	0
174	20230713	160400	52852180	2930	2930	2930	2930	0
175	20230713	160300	52852180	2930	2930	2930	2930	0
176	20230713	160200	52852180	2930	2930	2930	2930	0
177	20230713	160100	52852180	2930	2930	2930	2930	0
178	20230713	160000	52852180	2930	2930	2930	2930	0
179	20230713	155900	52852180	2930	2930	2930	2930	0
180	20230713	155800	52852180	2930	2930	2930	2930	0
181	20230713	155700	52852180	2930	2930	2930	2930	0
182	20230713	155600	52852180	2930	2930	2930	2930	185
183	20230713	155500	52852180	2930	2930	2930	2930	0
184	20230713	155400	52852180	2930	2930	2930	2930	0
185	20230713	155300	52852180	2930	2930	2930	2930	0
186	20230713	155200	52852180	2930	2930	2930	2930	0
187	20230713	155100	52852180	2930	2930	2930	2930	0
188	20230713	155000	52852180	2930	2930	2930	2930	0
189	20230713	154900	52852180	2930	2930	2930	2930	0
190	20230713	154800	52852180	2930	2930	2930	2930	0
191	20230713	154700	52852180	2930	2930	2930	2930	0
192	20230713	154600	52852180	2930	2930	2930	2930	0
193	20230713	154500	52852180	2930	2930	2930	2930	0
194	20230713	154400	52852180	2930	2930	2930	2930	0
195	20230713	154300	52852180	2930	2930	2930	2930	0
196	20230713	154200	52852180	2930	2930	2930	2930	0
197	20230713	154100	52852180	2930	2930	2930	2930	0
198	20230713	154000	52852180	2930	2930	2930	2930	0
199	20230713	153900	52852180	2930	2930	2930	2930	0
200	20230713	153800	52852180	2930	2930	2930	2930	0
201	20230713	153700	52852180	2930	2930	2930	2930	0
202	20230713	153600	52852180	2930	2930	2930	2930	0
203	20230713	153500	52852180	2930	2930	2930	2930	0
204	20230713	153400	52852180	2930	2930	2930	2930	0
205	20230713	153300	52852180	2930	2930	2930	2930	0
206	20230713	153200	52852180	2930	2930	2930	2930	0
207	20230713	153100	52852180	2930	2930	2930	2930	0
208	20230713	153000	52852180	2930	2930	2930	2930	185
209	20230713	152900	52310130	2945	2945	2945	2945	0
210	20230713	152800	52310130	2945	2945	2945	2945	0
211	20230713	152700	52310130	2945	2945	2945	2945	0
212	20230713	152600	52310130	2945	2945	2945	2945	0
213	20230713	152500	52310130	2945	2945	2945	2945	0
214	20230713	152400	52310130	2945	2945	2945	2945	0
215	20230713	152300	52310130	2945	2945	2945	2945	0
216	20230713	152200	52310130	2945	2945	2945	2945	0
217	20230713	152100	52310130	2945	2945	2945	2945	0
218	20230713	152000	52310130	2945	2945	2945	2945	0
219	20230713	151900	52310130	2945	2945	2945	2945	0
220	20230713	151800	52310130	2945	2945	2945	2945	1222
221	20230713	151700	48711340	2940	2940	2940	2940	0
222	20230713	151600	48711340	2940	2940	2940	2940	0
223	20230713	151500	48711340	2940	2940	2940	2940	0
224	20230713	151400	48711340	2940	2940	2940	2940	0
225	20230713	151300	48711340	2940	2940	2940	2940	0
226	20230713	151200	48711340	2940	2940	2940	2940	0
227	20230713	151100	48711340	2940	2940	2940	2940	7
228	20230713	151000	48690760	2935	2935	2935	2935	25
229	20230713	150900	48617385	2935	2935	2935	2935	0
230	20230713	150800	48617385	2935	2935	2935	2935	200
231	20230713	150700	48030385	2940	2940	2940	2940	0
232	20230713	150600	48030385	2940	2940	2940	2940	0
233	20230713	150500	48030385	2940	2940	2940	2940	101
234	20230713	150400	47733445	2945	2945	2945	2945	0
235	20230713	150300	47733445	2945	2945	2945	2945	0
236	20230713	150200	47733445	2945	2945	2945	2945	0
237	20230713	150100	47733445	2945	2945	2945	2945	0
238	20230713	150000	47733445	2945	2945	2945	2945	349
239	20230713	145900	46705640	2945	2945	2945	2945	0
240	20230713	145800	46705640	2945	2945	2945	2945	1
241	20230713	145700	46702695	2950	2950	2950	2950	0
242	20230713	145600	46702695	2950	2950	2950	2950	0
243	20230713	145500	46702695	2950	2950	2950	2950	0
244	20230713	145400	46702695	2950	2950	2950	2950	0
245	20230713	145300	46702695	2950	2950	2950	2950	0
246	20230713	145200	46702695	2950	2950	2950	2950	0
247	20230713	145100	46702695	2950	2950	2950	2950	1
248	20230713	145000	46699745	2950	2950	2950	2950	0
249	20230713	144900	46699745	2950	2950	2950	2950	0
250	20230713	144800	46699745	2950	2950	2950	2950	0
251	20230713	144700	46699745	2950	2950	2950	2950	0
252	20230713	144600	46699745	2950	2950	2950	2950	0
253	20230713	144500	46699745	2950	2950	2950	2950	0
254	20230713	144400	46699745	2950	2950	2950	2950	0
255	20230713	144300	46699745	2950	2950	2950	2950	0
256	20230713	144200	46699745	2950	2950	2950	2950	0
257	20230713	144100	46699745	2950	2950	2950	2950	0
258	20230713	144000	46699745	2950	2950	2950	2950	0
259	20230713	143900	46699745	2950	2950	2950	2950	0
260	20230713	143800	46699745	2950	2950	2950	2950	0
261	20230713	143700	46699745	2950	2950	2950	2950	0
262	20230713	143600	46699745	2950	2950	2950	2950	0
263	20230713	143500	46699745	2950	2950	2950	2950	0
264	20230713	143400	46699745	2950	2950	2950	2950	0
265	20230713	143300	46699745	2950	2950	2950	2950	0
266	20230713	143200	46699745	2950	2950	2950	2950	0
267	20230713	143100	46699745	2950	2950	2950	2950	0
268	20230713	143000	46699745	2950	2950	2950	2950	1
269	20230713	142900	46696795	2950	2950	2950	2950	0
270	20230713	142800	46696795	2950	2950	2950	2950	0
271	20230713	142700	46696795	2950	2950	2950	2950	0
272	20230713	142600	46696795	2950	2950	2950	2950	66
273	20230713	142500	46502095	2955	2955	2955	2955	0
274	20230713	142400	46502095	2955	2955	2955	2955	0
275	20230713	142300	46502095	2955	2955	2955	2955	0
276	20230713	142200	46502095	2955	2955	2955	2955	0
277	20230713	142100	46502095	2955	2955	2955	2955	0
278	20230713	142000	46502095	2955	2955	2955	2955	0
279	20230713	141900	46502095	2955	2955	2955	2955	0
280	20230713	141800	46502095	2955	2955	2955	2955	0
281	20230713	141700	46502095	2955	2955	2955	2955	0
282	20230713	141600	46502095	2955	2955	2955	2955	0
283	20230713	141500	46502095	2955	2955	2955	2955	0
284	20230713	141400	46502095	2955	2955	2955	2955	0
285	20230713	141300	46502095	2955	2955	2955	2955	0
286	20230713	141200	46502095	2955	2955	2955	2955	0
287	20230713	141100	46502095	2955	2955	2955	2955	0
288	20230713	141000	46502095	2955	2955	2955	2955	0
289	20230713	140900	46502095	2955	2955	2955	2955	0
290	20230713	140800	46502095	2955	2955	2955	2955	0
291	20230713	140700	46502095	2955	2955	2955	2955	0
292	20230713	140600	46502095	2955	2955	2955	2955	0
293	20230713	140500	46502095	2955	2955	2955	2955	1
294	20230713	140400	46499140	2950	2950	2950	2950	0
295	20230713	140300	46499140	2950	2950	2950	2950	500
296	20230713	140200	45024140	2960	2960	2960	2960	0
297	20230713	140100	45024140	2960	2960	2960	2960	0
298	20230713	140000	45024140	2960	2960	2960	2960	0
299	20230713	135900	45024140	2960	2960	2960	2960	0
300	20230713	135800	45024140	2960	2960	2960	2960	0
301	20230713	135700	45024140	2960	2960	2960	2960	0
302	20230713	135600	45024140	2960	2960	2960	2960	0
303	20230713	135500	45024140	2960	2960	2960	2960	0
304	20230713	135400	45024140	2960	2960	2960	2960	0
305	20230713	135300	45024140	2960	2960	2960	2960	0
306	20230713	135200	45024140	2960	2960	2960	2960	0
307	20230713	135100	45024140	2960	2960	2960	2960	0
308	20230713	135000	45024140	2960	2960	2960	2960	0
309	20230713	134900	45024140	2960	2960	2960	2960	0
310	20230713	134800	45024140	2960	2960	2960	2960	50
311	20230713	134700	44876140	2950	2950	2950	2950	0
312	20230713	134600	44876140	2950	2950	2950	2950	0
313	20230713	134500	44876140	2950	2950	2950	2950	0
314	20230713	134400	44876140	2950	2950	2950	2950	0
315	20230713	134300	44876140	2950	2950	2950	2950	0
316	20230713	134200	44876140	2950	2950	2950	2950	0
317	20230713	134100	44876140	2950	2950	2950	2950	0
318	20230713	134000	44876140	2950	2950	2950	2950	4
319	20230713	133900	44864340	2960	2960	2960	2960	0
320	20230713	133800	44864340	2960	2960	2960	2960	0
321	20230713	133700	44864340	2960	2960	2960	2960	1
322	20230713	133600	44861380	2955	2955	2955	2955	0
323	20230713	133500	44861380	2955	2955	2955	2955	0
324	20230713	133400	44861380	2955	2955	2955	2955	0
325	20230713	133300	44861380	2955	2955	2955	2955	0
326	20230713	133200	44861380	2955	2955	2955	2955	0
327	20230713	133100	44861380	2955	2955	2955	2955	0
328	20230713	133000	44861380	2955	2955	2955	2955	0
329	20230713	132900	44861380	2955	2955	2955	2955	0
330	20230713	132800	44861380	2955	2955	2955	2955	0
331	20230713	132700	44861380	2955	2955	2955	2955	163
332	20230713	132600	44379715	2955	2955	2955	2955	0
333	20230713	132500	44379715	2955	2955	2955	2955	0
334	20230713	132400	44379715	2955	2955	2955	2955	0
335	20230713	132300	44379715	2955	2955	2955	2955	0
336	20230713	132200	44379715	2955	2955	2955	2955	0
337	20230713	132100	44379715	2955	2955	2955	2955	0
338	20230713	132000	44379715	2955	2955	2955	2955	0
339	20230713	131900	44379715	2955	2955	2955	2955	0
340	20230713	131800	44379715	2955	2955	2955	2955	0
341	20230713	131700	44379715	2955	2955	2955	2955	0
342	20230713	131600	44379715	2955	2955	2955	2955	0
343	20230713	131500	44379715	2955	2955	2955	2955	0
344	20230713	131400	44379715	2955	2955	2955	2955	0
345	20230713	131300	44379715	2955	2955	2955	2955	0
346	20230713	131200	44379715	2955	2955	2955	2955	320
347	20230713	131100	43434115	2955	2955	2955	2955	0
348	20230713	131000	43434115	2955	2955	2955	2955	80
349	20230713	130900	43197715	2960	2960	2960	2960	0
350	20230713	130800	43197715	2960	2960	2960	2960	0
351	20230713	130700	43197715	2960	2960	2960	2960	0
352	20230713	130600	43197715	2960	2960	2960	2960	0
353	20230713	130500	43197715	2960	2960	2960	2960	0
354	20230713	130400	43197715	2960	2960	2960	2960	0
355	20230713	130300	43197715	2960	2960	2960	2960	0
356	20230713	130200	43197715	2960	2960	2960	2960	0
357	20230713	130100	43197715	2960	2960	2960	2960	0
358	20230713	130000	43197715	2960	2960	2960	2960	0
359	20230713	125900	43197715	2960	2960	2960	2960	0
360	20230713	125800	43197715	2960	2960	2960	2960	0
361	20230713	125700	43197715	2960	2960	2960	2960	0
362	20230713	125600	43197715	2960	2960	2960	2960	0
363	20230713	125500	43197715	2960	2960	2960	2960	0
364	20230713	125400	43197715	2960	2960	2960	2925	7565
365	20230713	125300	20926680	2965	2965	2965	2965	0
366	20230713	125200	20926680	2965	2965	2965	2965	53
367	20230713	125100	20769535	2965	2965	2965	2965	0
368	20230713	125000	20769535	2965	2965	2965	2965	0
369	20230713	124900	20769535	2965	2965	2965	2965	0
370	20230713	124800	20769535	2965	2965	2965	2965	1153
371	20230713	124700	17350890	2965	2965	2965	2965	0
372	20230713	124600	17350890	2965	2965	2965	2965	0
373	20230713	124500	17350890	2965	2965	2965	2965	0
374	20230713	124400	17350890	2965	2965	2965	2965	0
375	20230713	124300	17350890	2965	2965	2965	2965	0
376	20230713	124200	17350890	2965	2965	2965	2965	0
377	20230713	124100	17350890	2965	2965	2965	2965	0
378	20230713	124000	17350890	2965	2965	2965	2965	0
379	20230713	123900	17350890	2965	2965	2965	2965	0
380	20230713	123800	17350890	2965	2965	2965	2965	0
381	20230713	123700	17350890	2965	2965	2965	2965	0
382	20230713	123600	17350890	2965	2965	2965	2965	0
383	20230713	123500	17350890	2965	2965	2965	2965	371
384	20230713	123400	16250875	2990	2990	2990	2990	0
385	20230713	123300	16250875	2990	2990	2990	2990	0
386	20230713	123200	16250875	2990	2990	2990	2990	0
387	20230713	123100	16250875	2990	2985	2990	2985	1070
388	20230713	123000	13052575	2990	2980	2990	2980	5
389	20230713	122900	13037665	2970	2970	2970	2970	0
390	20230713	122800	13037665	2970	2970	2970	2970	0
391	20230713	122700	13037665	2970	2970	2970	2970	2
392	20230713	122600	13031725	2965	2965	2965	2965	0
393	20230713	122500	13031725	2965	2965	2965	2965	0
394	20230713	122400	13031725	2965	2965	2965	2965	0
395	20230713	122300	13031725	2965	2965	2965	2965	0
396	20230713	122200	13031725	2965	2965	2965	2965	0
397	20230713	122100	13031725	2965	2965	2965	2965	0
398	20230713	122000	13031725	2965	2965	2965	2965	0
399	20230713	121900	13031725	2965	2970	2970	2965	224
400	20230713	121800	12366990	2980	2980	2980	2980	0
401	20230713	121700	12366990	2980	2980	2980	2980	99
402	20230713	121600	12071970	2980	2980	2980	2980	0
403	20230713	121500	12071970	2980	2980	2980	2980	0
404	20230713	121400	12071970	2980	2980	2980	2980	0
405	20230713	121300	12071970	2980	2980	2980	2980	0
406	20230713	121200	12071970	2980	2980	2980	2980	0
407	20230713	121100	12071970	2980	2980	2980	2980	0
408	20230713	121000	12071970	2980	2980	2980	2980	0
409	20230713	120900	12071970	2980	2980	2980	2980	0
410	20230713	120800	12071970	2980	2980	2980	2980	0
411	20230713	120700	12071970	2980	2980	2980	2980	0
412	20230713	120600	12071970	2980	2980	2980	2980	0
413	20230713	120500	12071970	2980	2980	2980	2980	0
414	20230713	120400	12071970	2980	2980	2980	2980	5
415	20230713	120300	12057070	2970	2970	2970	2970	0
416	20230713	120200	12057070	2970	2970	2970	2970	1
417	20230713	120100	12054100	2970	2970	2970	2970	15
418	20230713	120000	12009550	2970	2970	2970	2970	0
419	20230713	115900	12009550	2970	2970	2970	2970	0
420	20230713	115800	12009550	2970	2970	2970	2970	98
421	20230713	115700	11718490	2970	2970	2970	2970	0
422	20230713	115600	11718490	2970	2970	2970	2970	0
423	20230713	115500	11718490	2970	2970	2970	2970	0
424	20230713	115400	11718490	2970	2970	2970	2970	0
425	20230713	115300	11718490	2970	2970	2970	2970	0
426	20230713	115200	11718490	2970	2970	2970	2970	0
427	20230713	115100	11718490	2970	2970	2970	2970	0
428	20230713	115000	11718490	2970	2970	2970	2970	0
429	20230713	114900	11718490	2970	2970	2970	2970	0
430	20230713	114800	11718490	2970	2970	2970	2970	0
431	20230713	114700	11718490	2970	2970	2970	2970	0
432	20230713	114600	11718490	2970	2970	2970	2970	0
433	20230713	114500	11718490	2970	2970	2970	2970	9
434	20230713	114400	11691760	2980	2980	2980	2980	0
435	20230713	114300	11691760	2980	2980	2980	2980	0
436	20230713	114200	11691760	2980	2980	2980	2980	0
437	20230713	114100	11691760	2980	2980	2980	2980	0
438	20230713	114000	11691760	2980	2980	2980	2980	0
439	20230713	113900	11691760	2980	2980	2980	2980	0
440	20230713	113800	11691760	2980	2980	2980	2980	2
441	20230713	113700	11685800	2975	2975	2975	2975	8
442	20230713	113600	11662000	2975	2975	2975	2975	0
443	20230713	113500	11662000	2975	2975	2975	2975	0
444	20230713	113400	11662000	2975	2975	2975	2975	0
445	20230713	113300	11662000	2975	2975	2975	2975	0
446	20230713	113200	11662000	2975	2975	2975	2975	1
447	20230713	113100	11659025	2975	2975	2975	2975	211
448	20230713	113000	11031300	2975	2975	2975	2975	103
449	20230713	112900	10724875	2975	2975	2975	2975	0
450	20230713	112800	10724875	2975	2975	2975	2975	0
451	20230713	112700	10724875	2975	2975	2975	2975	0
452	20230713	112600	10724875	2975	2975	2975	2975	0
453	20230713	112500	10724875	2975	2975	2975	2975	0
454	20230713	112400	10724875	2975	2975	2975	2975	0
455	20230713	112300	10724875	2975	2975	2975	2975	0
456	20230713	112200	10724875	2975	2975	2975	2975	0
457	20230713	112100	10724875	2975	2975	2975	2975	0
458	20230713	112000	10724875	2975	2975	2975	2975	0
459	20230713	111900	10724875	2975	2975	2975	2975	0
460	20230713	111800	10724875	2975	2975	2975	2975	0
461	20230713	111700	10724875	2975	2975	2975	2975	0
462	20230713	111600	10724875	2975	2975	2975	2975	23
463	20230713	111500	10656450	2975	2975	2975	2975	0
464	20230713	111400	10656450	2975	2975	2975	2975	617
465	20230713	111300	8820875	2980	2980	2980	2980	0
466	20230713	111200	8820875	2980	2980	2980	2980	0
467	20230713	111100	8820875	2980	2980	2980	2980	0
468	20230713	111000	8820875	2980	2980	2980	2980	0
469	20230713	110900	8820875	2980	2980	2980	2980	0
470	20230713	110800	8820875	2980	2980	2980	2980	304
471	20230713	110700	7914955	2980	2980	2980	2980	0
472	20230713	110600	7914955	2980	2980	2980	2980	5
473	20230713	110500	7900055	2985	2985	2985	2985	0
474	20230713	110400	7900055	2985	2985	2985	2985	0
475	20230713	110300	7900055	2985	2985	2985	2985	0
476	20230713	110200	7900055	2985	2985	2985	2985	0
477	20230713	110100	7900055	2985	2985	2985	2985	0
478	20230713	110000	7900055	2985	2985	2985	2985	0
479	20230713	105900	7900055	2985	2985	2985	2985	0
480	20230713	105800	7900055	2985	2985	2985	2985	0
481	20230713	105700	7900055	2985	2985	2985	2985	0
482	20230713	105600	7900055	2985	2985	2985	2985	0
483	20230713	105500	7900055	2985	2985	2985	2985	153
484	20230713	105400	7443350	2985	2985	2985	2985	0
485	20230713	105300	7443350	2985	2985	2985	2985	500
486	20230713	105200	5950850	2995	2995	2995	2995	0
487	20230713	105100	5950850	2995	2995	2995	2995	0
488	20230713	105000	5950850	2995	2995	2995	2995	0
489	20230713	104900	5950850	2995	2995	2995	2995	0
490	20230713	104800	5950850	2995	2995	2995	2995	0
491	20230713	104700	5950850	2995	2995	2995	2995	0
492	20230713	104600	5950850	2995	2995	2995	2995	500
493	20230713	104500	4453350	3000	3000	3000	3000	0
494	20230713	104400	4453350	3000	3000	3000	3000	0
495	20230713	104300	4453350	3000	3000	3000	3000	0
496	20230713	104200	4453350	3000	3000	3000	3000	0
497	20230713	104100	4453350	3000	3000	3000	3000	10
498	20230713	104000	4423350	2985	2985	2985	2985	0
499	20230713	103900	4423350	2985	2985	2985	2985	0
500	20230713	103800	4423350	2985	2985	2985	2985	0
501	20230713	103700	4423350	2985	2985	2985	2985	0
502	20230713	103600	4423350	2985	2985	2985	2985	0
503	20230713	103500	4423350	2985	2985	2985	2985	0
504	20230713	103400	4423350	2985	2985	2985	2985	0
505	20230713	103300	4423350	2985	2985	2985	2985	0
506	20230713	103200	4423350	2985	2985	2985	2985	0
507	20230713	103100	4423350	2985	2985	2985	2985	0
508	20230713	103000	4423350	2985	2985	2985	2985	0
509	20230713	102900	4423350	2985	2985	2985	2985	0
510	20230713	102800	4423350	2985	2985	2985	2985	0
511	20230713	102700	4423350	2985	2985	2985	2985	0
512	20230713	102600	4423350	2985	2995	2995	2985	57
513	20230713	102500	4253105	2995	2995	2995	2995	90
514	20230713	102400	3983555	2995	2995	2995	2995	0
515	20230713	102300	3983555	2995	2995	2995	2995	0
516	20230713	102200	3983555	2995	2995	2995	2995	0
517	20230713	102100	3983555	2995	2995	2995	2995	0
518	20230713	102000	3983555	2995	2995	2995	2995	10
519	20230713	101900	3953605	2980	2980	2980	2980	0
520	20230713	101800	3953605	2980	2980	2980	2980	0
521	20230713	101700	3953605	2980	2980	2980	2980	0
522	20230713	101600	3953605	2980	2980	2980	2980	0
523	20230713	101500	3953605	2980	2980	2980	2980	0
524	20230713	101400	3953605	2980	2980	2980	2980	0
525	20230713	101300	3953605	2980	2980	2980	2980	0
526	20230713	101200	3953605	2980	2980	2980	2980	105
527	20230713	101100	3640705	2980	2980	2980	2980	0
528	20230713	101000	3640705	2980	2980	2980	2980	0
529	20230713	100900	3640705	2980	2980	2980	2980	0
530	20230713	100800	3640705	2980	2980	2980	2980	0
531	20230713	100700	3640705	2980	2980	2980	2980	525
532	20230713	100600	2076205	2980	2980	2980	2980	0
533	20230713	100500	2076205	2980	2980	2980	2980	1
534	20230713	100400	2073225	3000	3000	3000	3000	0
535	20230713	100300	2073225	3000	3000	3000	3000	0
536	20230713	100200	2073225	3000	3000	3000	3000	0
537	20230713	100100	2073225	3000	3000	3000	3000	0
538	20230713	100000	2073225	3000	3000	3000	3000	0
539	20230713	095900	2073225	3000	3000	3000	3000	0
540	20230713	095800	2073225	3000	3000	3000	3000	0
541	20230713	095700	2073225	3000	3000	3000	3000	1
542	20230713	095600	2070225	2980	2980	2980	2980	0
543	20230713	095500	2070225	2980	2980	2980	2980	0
544	20230713	095400	2070225	2980	2980	2980	2980	0
545	20230713	095300	2070225	2980	2980	2980	2980	0
546	20230713	095200	2070225	2980	2980	2980	2980	0
547	20230713	095100	2070225	2980	2980	2980	2980	0
548	20230713	095000	2070225	2980	2980	2980	2980	3
549	20230713	094900	2061285	3000	3000	3000	3000	0
550	20230713	094800	2061285	3000	3000	3000	3000	0
551	20230713	094700	2061285	3000	3000	3000	3000	0
552	20230713	094600	2061285	3000	2975	3000	2975	105
553	20230713	094500	1748385	2965	2965	2965	2965	0
554	20230713	094400	1748385	2965	2965	2965	2965	0
555	20230713	094300	1748385	2965	2965	2965	2965	0
556	20230713	094200	1748385	2965	2965	2965	2965	0
557	20230713	094100	1748385	2965	2965	2965	2965	0
558	20230713	094000	1748385	2965	2965	2965	2965	1
559	20230713	093900	1745420	2965	2965	2965	2965	0
560	20230713	093800	1745420	2965	2965	2965	2965	0
561	20230713	093700	1745420	2965	2965	2965	2965	0
562	20230713	093600	1745420	2965	2965	2965	2965	0
563	20230713	093500	1745420	2965	2965	2965	2965	0
564	20230713	093400	1745420	2965	2970	2980	2965	58
565	20230713	093300	1573175	2965	2965	2965	2965	0
566	20230713	093200	1573175	2965	2970	2970	2965	88
567	20230713	093100	1312250	2970	2970	2970	2970	0
568	20230713	093000	1312250	2970	2970	2970	2970	0
569	20230713	092900	1312250	2970	2970	2970	2970	50
570	20230713	092800	1163750	2970	2970	2970	2970	0
571	20230713	092700	1163750	2970	2970	2970	2970	0
572	20230713	092600	1163750	2970	2970	2970	2970	5
573	20230713	092500	1148900	2970	2970	2970	2970	0
574	20230713	092400	1148900	2970	2970	2970	2970	0
575	20230713	092300	1148900	2970	2970	2970	2970	0
576	20230713	092200	1148900	2970	2970	2970	2970	0
577	20230713	092100	1148900	2970	2970	2970	2970	101
578	20230713	092000	848930	2970	2970	2970	2970	0
579	20230713	091900	848930	2970	2970	2970	2970	0
580	20230713	091800	848930	2970	2970	2970	2970	0
581	20230713	091700	848930	2970	2970	2970	2970	0
582	20230713	091600	848930	2970	2970	2970	2970	0
583	20230713	091500	848930	2970	2970	2970	2970	0
584	20230713	091400	848930	2970	2970	2970	2970	0
585	20230713	091300	848930	2970	2970	2970	2970	0
586	20230713	091200	848930	2970	2970	2970	2970	0
587	20230713	091100	848930	2970	2970	2970	2970	0
588	20230713	091000	848930	2970	2970	2970	2970	20
589	20230713	090900	789530	2970	2970	2970	2970	0
590	20230713	090800	789530	2970	2970	2970	2970	0
591	20230713	090700	789530	2970	2970	2970	2970	94
592	20230713	090600	510350	2970	2970	2970	2970	0
593	20230713	090500	510350	2970	2970	2970	2970	0
594	20230713	090400	510350	2970	2985	2985	2970	51
595	20230713	090300	358130	3005	3005	3005	3005	0
596	20230713	090200	358130	3005	3005	3005	3005	0
597	20230713	090100	358130	3005	3005	3005	3005	0
598	20230713	090000	358130	3005	2960	3005	2960	120