KissMeData/024070/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	190000	28015460	2940	2940	2940	2940	217
3	20230704	185900	28015460	2940	2940	2940	2940	0
4	20230704	185800	28015460	2940	2940	2940	2940	0
5	20230704	185700	28015460	2940	2940	2940	2940	0
6	20230704	185600	28015460	2940	2940	2940	2940	0
7	20230704	185500	28015460	2940	2940	2940	2940	0
8	20230704	185400	28015460	2940	2940	2940	2940	0
9	20230704	185300	28015460	2940	2940	2940	2940	0
10	20230704	185200	28015460	2940	2940	2940	2940	0
11	20230704	185100	28015460	2940	2940	2940	2940	0
12	20230704	185000	28015460	2940	2940	2940	2940	0
13	20230704	184900	28015460	2940	2940	2940	2940	0
14	20230704	184800	28015460	2940	2940	2940	2940	0
15	20230704	184700	28015460	2940	2940	2940	2940	0
16	20230704	184600	28015460	2940	2940	2940	2940	0
17	20230704	184500	28015460	2940	2940	2940	2940	0
18	20230704	184400	28015460	2940	2940	2940	2940	0
19	20230704	184300	28015460	2940	2940	2940	2940	0
20	20230704	184200	28015460	2940	2940	2940	2940	0
21	20230704	184100	28015460	2940	2940	2940	2940	0
22	20230704	184000	28015460	2940	2940	2940	2940	0
23	20230704	183900	28015460	2940	2940	2940	2940	0
24	20230704	183800	28015460	2940	2940	2940	2940	0
25	20230704	183700	28015460	2940	2940	2940	2940	0
26	20230704	183600	28015460	2940	2940	2940	2940	0
27	20230704	183500	28015460	2940	2940	2940	2940	0
28	20230704	183400	28015460	2940	2940	2940	2940	0
29	20230704	183300	28015460	2940	2940	2940	2940	0
30	20230704	183200	28015460	2940	2940	2940	2940	0
31	20230704	183100	28015460	2940	2940	2940	2940	0
32	20230704	183000	28015460	2940	2940	2940	2940	217
33	20230704	182900	28015460	2940	2940	2940	2940	0
34	20230704	182800	28015460	2940	2940	2940	2940	0
35	20230704	182700	28015460	2940	2940	2940	2940	0
36	20230704	182600	28015460	2940	2940	2940	2940	0
37	20230704	182500	28015460	2940	2940	2940	2940	0
38	20230704	182400	28015460	2940	2940	2940	2940	0
39	20230704	182300	28015460	2940	2940	2940	2940	0
40	20230704	182200	28015460	2940	2940	2940	2940	0
41	20230704	182100	28015460	2940	2940	2940	2940	0
42	20230704	182000	28015460	2940	2940	2940	2940	0
43	20230704	181900	28015460	2940	2940	2940	2940	0
44	20230704	181800	28015460	2940	2940	2940	2940	0
45	20230704	181700	28015460	2940	2940	2940	2940	0
46	20230704	181600	28015460	2940	2940	2940	2940	0
47	20230704	181500	28015460	2940	2940	2940	2940	0
48	20230704	181400	28015460	2940	2940	2940	2940	0
49	20230704	181300	28015460	2940	2940	2940	2940	0
50	20230704	181200	28015460	2940	2940	2940	2940	0
51	20230704	181100	28015460	2940	2940	2940	2940	0
52	20230704	181000	28015460	2940	2940	2940	2940	0
53	20230704	180900	28015460	2940	2940	2940	2940	0
54	20230704	180800	28015460	2940	2940	2940	2940	0
55	20230704	180700	28015460	2940	2940	2940	2940	0
56	20230704	180600	28015460	2940	2940	2940	2940	0
57	20230704	180500	28015460	2940	2940	2940	2940	0
58	20230704	180400	28015460	2940	2940	2940	2940	0
59	20230704	180300	28015460	2940	2940	2940	2940	0
60	20230704	180200	28015460	2940	2940	2940	2940	0
61	20230704	180100	28015460	2940	2940	2940	2940	0
62	20230704	180000	28015460	2940	2940	2940	2940	217
63	20230704	175900	28015460	2940	2940	2940	2940	0
64	20230704	175800	28015460	2940	2940	2940	2940	0
65	20230704	175700	28015460	2940	2940	2940	2940	0
66	20230704	175600	28015460	2940	2940	2940	2940	0
67	20230704	175500	28015460	2940	2940	2940	2940	0
68	20230704	175400	28015460	2940	2940	2940	2940	0
69	20230704	175300	28015460	2940	2940	2940	2940	0
70	20230704	175200	28015460	2940	2940	2940	2940	0
71	20230704	175100	28015460	2940	2940	2940	2940	0
72	20230704	175000	28015460	2940	2940	2940	2940	0
73	20230704	174900	28015460	2940	2940	2940	2940	0
74	20230704	174800	28015460	2940	2940	2940	2940	0
75	20230704	174700	28015460	2940	2940	2940	2940	0
76	20230704	174600	28015460	2940	2940	2940	2940	0
77	20230704	174500	28015460	2940	2940	2940	2940	0
78	20230704	174400	28015460	2940	2940	2940	2940	0
79	20230704	174300	28015460	2940	2940	2940	2940	0
80	20230704	174200	28015460	2940	2940	2940	2940	0
81	20230704	174100	28015460	2940	2940	2940	2940	0
82	20230704	174000	28015460	2940	2940	2940	2940	0
83	20230704	173900	28015460	2940	2940	2940	2940	0
84	20230704	173800	28015460	2940	2940	2940	2940	0
85	20230704	173700	28015460	2940	2940	2940	2940	0
86	20230704	173600	28015460	2940	2940	2940	2940	0
87	20230704	173500	28015460	2940	2940	2940	2940	0
88	20230704	173400	28015460	2940	2940	2940	2940	0
89	20230704	173300	28015460	2940	2940	2940	2940	0
90	20230704	173200	28015460	2940	2940	2940	2940	0
91	20230704	173100	28015460	2940	2940	2940	2940	0
92	20230704	173000	28015460	2940	2940	2940	2940	217
93	20230704	172900	28015460	2940	2940	2940	2940	0
94	20230704	172800	28015460	2940	2940	2940	2940	0
95	20230704	172700	28015460	2940	2940	2940	2940	0
96	20230704	172600	28015460	2940	2940	2940	2940	0
97	20230704	172500	28015460	2940	2940	2940	2940	0
98	20230704	172400	28015460	2940	2940	2940	2940	0
99	20230704	172300	28015460	2940	2940	2940	2940	0
100	20230704	172200	28015460	2940	2940	2940	2940	0
101	20230704	172100	28015460	2940	2940	2940	2940	0
102	20230704	172000	28015460	2940	2940	2940	2940	0
103	20230704	171900	28015460	2940	2940	2940	2940	0
104	20230704	171800	28015460	2940	2940	2940	2940	0
105	20230704	171700	28015460	2940	2940	2940	2940	0
106	20230704	171600	28015460	2940	2940	2940	2940	0
107	20230704	171500	28015460	2940	2940	2940	2940	0
108	20230704	171400	28015460	2940	2940	2940	2940	0
109	20230704	171300	28015460	2940	2940	2940	2940	0
110	20230704	171200	28015460	2940	2940	2940	2940	0
111	20230704	171100	28015460	2940	2940	2940	2940	0
112	20230704	171000	28015460	2940	2940	2940	2940	0
113	20230704	170900	28015460	2940	2940	2940	2940	0
114	20230704	170800	28015460	2940	2940	2940	2940	0
115	20230704	170700	28015460	2940	2940	2940	2940	0
116	20230704	170600	28015460	2940	2940	2940	2940	0
117	20230704	170500	28015460	2940	2940	2940	2940	0
118	20230704	170400	28015460	2940	2940	2940	2940	0
119	20230704	170300	28015460	2940	2940	2940	2940	0
120	20230704	170200	28015460	2940	2940	2940	2940	0
121	20230704	170100	28015460	2940	2940	2940	2940	0
122	20230704	170000	28015460	2940	2940	2940	2940	217
123	20230704	165900	28015460	2940	2940	2940	2940	0
124	20230704	165800	28015460	2940	2940	2940	2940	0
125	20230704	165700	28015460	2940	2940	2940	2940	0
126	20230704	165600	28015460	2940	2940	2940	2940	0
127	20230704	165500	28015460	2940	2940	2940	2940	0
128	20230704	165400	28015460	2940	2940	2940	2940	0
129	20230704	165300	28015460	2940	2940	2940	2940	0
130	20230704	165200	28015460	2940	2940	2940	2940	0
131	20230704	165100	28015460	2940	2940	2940	2940	0
132	20230704	165000	28015460	2940	2940	2940	2940	0
133	20230704	164900	28015460	2940	2940	2940	2940	0
134	20230704	164800	28015460	2940	2940	2940	2940	0
135	20230704	164700	28015460	2940	2940	2940	2940	0
136	20230704	164600	28015460	2940	2940	2940	2940	0
137	20230704	164500	28015460	2940	2940	2940	2940	0
138	20230704	164400	28015460	2940	2940	2940	2940	0
139	20230704	164300	28015460	2940	2940	2940	2940	0
140	20230704	164200	28015460	2940	2940	2940	2940	0
141	20230704	164100	28015460	2940	2940	2940	2940	0
142	20230704	164000	28015460	2940	2940	2940	2940	0
143	20230704	163900	28015460	2940	2940	2940	2940	0
144	20230704	163800	28015460	2940	2940	2940	2940	0
145	20230704	163700	28015460	2940	2940	2940	2940	0
146	20230704	163600	28015460	2940	2940	2940	2940	0
147	20230704	163500	28015460	2940	2940	2940	2940	0
148	20230704	163400	28015460	2940	2940	2940	2940	0
149	20230704	163300	28015460	2940	2940	2940	2940	0
150	20230704	163200	28015460	2940	2940	2940	2940	0
151	20230704	163100	28015460	2940	2940	2940	2940	0
152	20230704	163000	28015460	2940	2940	2940	2940	217
153	20230704	162900	28015460	2940	2940	2940	2940	0
154	20230704	162800	28015460	2940	2940	2940	2940	0
155	20230704	162700	28015460	2940	2940	2940	2940	0
156	20230704	162600	28015460	2940	2940	2940	2940	0
157	20230704	162500	28015460	2940	2940	2940	2940	0
158	20230704	162400	28015460	2940	2940	2940	2940	0
159	20230704	162300	28015460	2940	2940	2940	2940	0
160	20230704	162200	28015460	2940	2940	2940	2940	0
161	20230704	162100	28015460	2940	2940	2940	2940	0
162	20230704	162000	28015460	2940	2940	2940	2940	0
163	20230704	161900	28015460	2940	2940	2940	2940	0
164	20230704	161800	28015460	2940	2940	2940	2940	0
165	20230704	161700	28015460	2940	2940	2940	2940	0
166	20230704	161600	28015460	2940	2940	2940	2940	0
167	20230704	161500	28015460	2940	2940	2940	2940	0
168	20230704	161400	28015460	2940	2940	2940	2940	0
169	20230704	161300	28015460	2940	2940	2940	2940	0
170	20230704	161200	28015460	2940	2940	2940	2940	0
171	20230704	161100	28015460	2940	2940	2940	2940	0
172	20230704	161000	28015460	2940	2940	2940	2940	0
173	20230704	160900	28015460	2940	2940	2940	2940	0
174	20230704	160800	28015460	2940	2940	2940	2940	0
175	20230704	160700	28015460	2940	2940	2940	2940	0
176	20230704	160600	28015460	2940	2940	2940	2940	0
177	20230704	160500	28015460	2940	2940	2940	2940	0
178	20230704	160400	28015460	2940	2940	2940	2940	0
179	20230704	160300	28015460	2940	2940	2940	2940	0
180	20230704	160200	28015460	2940	2940	2940	2940	0
181	20230704	160100	28015460	2940	2940	2940	2940	0
182	20230704	160000	28015460	2940	2940	2940	2940	217
183	20230704	155900	28015460	2940	2940	2940	2940	0
184	20230704	155800	28015460	2940	2940	2940	2940	0
185	20230704	155700	28015460	2940	2940	2940	2940	0
186	20230704	155600	28015460	2940	2940	2940	2940	0
187	20230704	155500	28015460	2940	2940	2940	2940	0
188	20230704	155400	28015460	2940	2940	2940	2940	0
189	20230704	155300	28015460	2940	2940	2940	2940	0
190	20230704	155200	28015460	2940	2940	2940	2940	0
191	20230704	155100	28015460	2940	2940	2940	2940	0
192	20230704	155000	28015460	2940	2940	2940	2940	0
193	20230704	154900	28015460	2940	2940	2940	2940	0
194	20230704	154800	28015460	2940	2940	2940	2940	0
195	20230704	154700	28015460	2940	2940	2940	2940	0
196	20230704	154600	28015460	2940	2940	2940	2940	0
197	20230704	154500	28015460	2940	2940	2940	2940	0
198	20230704	154400	28015460	2940	2940	2940	2940	0
199	20230704	154300	28015460	2940	2940	2940	2940	0
200	20230704	154200	28015460	2940	2940	2940	2940	0
201	20230704	154100	28015460	2940	2940	2940	2940	0
202	20230704	154000	28015460	2940	2940	2940	2940	0
203	20230704	153900	28015460	2940	2940	2940	2940	0
204	20230704	153800	28015460	2940	2940	2940	2940	0
205	20230704	153700	28015460	2940	2940	2940	2940	0
206	20230704	153600	28015460	2940	2940	2940	2940	0
207	20230704	153500	28015460	2940	2940	2940	2940	0
208	20230704	153400	28015460	2940	2940	2940	2940	0
209	20230704	153300	28015460	2940	2940	2940	2940	0
210	20230704	153200	28015460	2940	2940	2940	2940	0
211	20230704	153100	28015460	2940	2940	2940	2940	0
212	20230704	153000	28015460	2940	2940	2940	2940	434
213	20230704	152900	27377480	2945	2945	2945	2945	0
214	20230704	152800	27377480	2945	2945	2945	2945	0
215	20230704	152700	27377480	2945	2945	2945	2945	0
216	20230704	152600	27377480	2945	2945	2945	2945	0
217	20230704	152500	27377480	2945	2945	2945	2945	0
218	20230704	152400	27377480	2945	2945	2945	2945	0
219	20230704	152300	27377480	2945	2945	2945	2945	0
220	20230704	152200	27377480	2945	2945	2945	2945	0
221	20230704	152100	27377480	2945	2945	2945	2945	0
222	20230704	152000	27377480	2945	2945	2945	2945	0
223	20230704	151900	27377480	2945	2945	2945	2945	0
224	20230704	151800	27377480	2945	2945	2945	2945	0
225	20230704	151700	27377480	2945	2945	2945	2945	0
226	20230704	151600	27377480	2945	2945	2945	2945	3
227	20230704	151500	27368645	2940	2940	2940	2940	0
228	20230704	151400	27368645	2940	2940	2940	2940	0
229	20230704	151300	27368645	2940	2940	2940	2940	0
230	20230704	151200	27368645	2940	2940	2940	2940	0
231	20230704	151100	27368645	2940	2940	2940	2940	0
232	20230704	151000	27368645	2940	2940	2940	2940	709
233	20230704	150900	25284185	2940	2940	2940	2940	170
234	20230704	150800	24784385	2945	2945	2945	2945	0
235	20230704	150700	24784385	2945	2945	2945	2945	0
236	20230704	150600	24784385	2945	2945	2945	2945	530
237	20230704	150500	23223535	2950	2950	2950	2950	0
238	20230704	150400	23223535	2950	2950	2950	2950	0
239	20230704	150300	23223535	2950	2950	2950	2950	300
240	20230704	150200	22338535	2950	2950	2950	2950	0
241	20230704	150100	22338535	2950	2950	2950	2950	0
242	20230704	150000	22338535	2950	2950	2950	2950	0
243	20230704	145900	22338535	2950	2945	2950	2945	99
244	20230704	145800	22046730	2945	2945	2945	2945	276
245	20230704	145700	21233910	2945	2945	2945	2945	0
246	20230704	145600	21233910	2945	2945	2945	2945	50
247	20230704	145500	21086660	2945	2945	2945	2945	105
248	20230704	145400	20777435	2945	2945	2945	2945	0
249	20230704	145300	20777435	2945	2945	2945	2945	10
250	20230704	145200	20747985	2945	2945	2945	2945	10
251	20230704	145100	20718535	2950	2950	2950	2950	0
252	20230704	145000	20718535	2950	2950	2950	2950	0
253	20230704	144900	20718535	2950	2950	2950	2950	0
254	20230704	144800	20718535	2950	2950	2950	2950	0
255	20230704	144700	20718535	2950	2950	2950	2950	0
256	20230704	144600	20718535	2950	2950	2950	2950	0
257	20230704	144500	20718535	2950	2950	2950	2950	0
258	20230704	144400	20718535	2950	2950	2950	2950	0
259	20230704	144300	20718535	2950	2950	2950	2950	0
260	20230704	144200	20718535	2950	2950	2950	2950	0
261	20230704	144100	20718535	2950	2950	2950	2950	0
262	20230704	144000	20718535	2950	2950	2950	2950	0
263	20230704	143900	20718535	2950	2950	2950	2950	0
264	20230704	143800	20718535	2950	2950	2950	2950	16
265	20230704	143700	20671335	2950	2950	2950	2950	0
266	20230704	143600	20671335	2950	2950	2950	2950	0
267	20230704	143500	20671335	2950	2950	2950	2950	0
268	20230704	143400	20671335	2950	2950	2950	2950	0
269	20230704	143300	20671335	2950	2950	2950	2950	0
270	20230704	143200	20671335	2950	2950	2950	2950	0
271	20230704	143100	20671335	2950	2950	2950	2950	0
272	20230704	143000	20671335	2950	2950	2950	2950	0
273	20230704	142900	20671335	2950	2950	2950	2950	0
274	20230704	142800	20671335	2950	2950	2950	2950	0
275	20230704	142700	20671335	2950	2950	2950	2950	0
276	20230704	142600	20671335	2950	2950	2950	2950	0
277	20230704	142500	20671335	2950	2950	2950	2950	0
278	20230704	142400	20671335	2950	2950	2950	2950	0
279	20230704	142300	20671335	2950	2950	2950	2950	0
280	20230704	142200	20671335	2950	2950	2950	2950	0
281	20230704	142100	20671335	2950	2950	2950	2950	0
282	20230704	142000	20671335	2950	2950	2950	2950	2
283	20230704	141900	20665435	2950	2950	2950	2950	0
284	20230704	141800	20665435	2950	2950	2950	2950	0
285	20230704	141700	20665435	2950	2950	2950	2950	12
286	20230704	141600	20630035	2950	2950	2950	2950	0
287	20230704	141500	20630035	2950	2950	2950	2950	0
288	20230704	141400	20630035	2950	2950	2950	2950	0
289	20230704	141300	20630035	2950	2950	2950	2950	0
290	20230704	141200	20630035	2950	2950	2950	2950	0
291	20230704	141100	20630035	2950	2950	2950	2950	1
292	20230704	141000	20627085	2940	2940	2940	2940	0
293	20230704	140900	20627085	2940	2940	2940	2940	0
294	20230704	140800	20627085	2940	2940	2940	2940	0
295	20230704	140700	20627085	2940	2940	2940	2940	0
296	20230704	140600	20627085	2940	2940	2940	2940	500
297	20230704	140500	19157085	2950	2950	2950	2950	0
298	20230704	140400	19157085	2950	2950	2950	2950	0
299	20230704	140300	19157085	2950	2950	2950	2950	0
300	20230704	140200	19157085	2950	2950	2950	2950	0
301	20230704	140100	19157085	2950	2950	2950	2950	0
302	20230704	140000	19157085	2950	2950	2950	2950	0
303	20230704	135900	19157085	2950	2950	2950	2950	0
304	20230704	135800	19157085	2950	2950	2950	2950	0
305	20230704	135700	19157085	2950	2950	2950	2950	0
306	20230704	135600	19157085	2950	2950	2950	2950	0
307	20230704	135500	19157085	2950	2950	2950	2950	0
308	20230704	135400	19157085	2950	2950	2950	2950	500
309	20230704	135300	17682085	2950	2950	2950	2950	0
310	20230704	135200	17682085	2950	2950	2950	2950	0
311	20230704	135100	17682085	2950	2950	2950	2950	0
312	20230704	135000	17682085	2950	2950	2950	2950	0
313	20230704	134900	17682085	2950	2950	2950	2950	0
314	20230704	134800	17682085	2950	2945	2950	2945	14
315	20230704	134700	17640850	2935	2935	2935	2935	0
316	20230704	134600	17640850	2935	2935	2935	2935	0
317	20230704	134500	17640850	2935	2935	2935	2935	0
318	20230704	134400	17640850	2935	2935	2935	2935	0
319	20230704	134300	17640850	2935	2935	2935	2935	0
320	20230704	134200	17640850	2935	2935	2935	2935	0
321	20230704	134100	17640850	2935	2935	2935	2935	0
322	20230704	134000	17640850	2935	2935	2935	2935	0
323	20230704	133900	17640850	2935	2935	2935	2935	0
324	20230704	133800	17640850	2935	2935	2935	2935	0
325	20230704	133700	17640850	2935	2945	2945	2935	340
326	20230704	133600	16642500	2940	2940	2940	2940	0
327	20230704	133500	16642500	2940	2940	2940	2940	0
328	20230704	133400	16642500	2940	2940	2940	2940	0
329	20230704	133300	16642500	2940	2940	2940	2940	0
330	20230704	133200	16642500	2940	2940	2940	2940	0
331	20230704	133100	16642500	2940	2940	2940	2940	0
332	20230704	133000	16642500	2940	2940	2940	2940	0
333	20230704	132900	16642500	2940	2940	2940	2940	0
334	20230704	132800	16642500	2940	2940	2940	2940	0
335	20230704	132700	16642500	2940	2940	2940	2940	0
336	20230704	132600	16642500	2940	2940	2940	2940	0
337	20230704	132500	16642500	2940	2945	2945	2940	1121
338	20230704	132400	13345115	2945	2945	2945	2945	0
339	20230704	132300	13345115	2945	2945	2945	2945	0
340	20230704	132200	13345115	2945	2945	2945	2945	0
341	20230704	132100	13345115	2945	2945	2945	2945	0
342	20230704	132000	13345115	2945	2945	2945	2945	0
343	20230704	131900	13345115	2945	2945	2945	2945	0
344	20230704	131800	13345115	2945	2945	2945	2945	0
345	20230704	131700	13345115	2945	2945	2945	2945	10
346	20230704	131600	13315665	2945	2945	2945	2945	0
347	20230704	131500	13315665	2945	2945	2945	2945	0
348	20230704	131400	13315665	2945	2945	2945	2945	0
349	20230704	131300	13315665	2945	2945	2945	2945	0
350	20230704	131200	13315665	2945	2945	2945	2945	1
351	20230704	131100	13312720	2950	2950	2950	2950	0
352	20230704	131000	13312720	2950	2950	2950	2950	0
353	20230704	130900	13312720	2950	2950	2950	2950	0
354	20230704	130800	13312720	2950	2950	2950	2950	0
355	20230704	130700	13312720	2950	2950	2950	2950	1
356	20230704	130600	13309770	2945	2945	2945	2945	0
357	20230704	130500	13309770	2945	2945	2945	2945	0
358	20230704	130400	13309770	2945	2945	2945	2945	0
359	20230704	130300	13309770	2945	2945	2945	2945	0
360	20230704	130200	13309770	2945	2945	2945	2945	60
361	20230704	130100	13133070	2950	2950	2950	2950	0
362	20230704	130000	13133070	2950	2950	2950	2950	0
363	20230704	125900	13133070	2950	2950	2950	2950	0
364	20230704	125800	13133070	2950	2950	2950	2950	30
365	20230704	125700	13044570	2950	2950	2950	2950	0
366	20230704	125600	13044570	2950	2950	2950	2950	0
367	20230704	125500	13044570	2950	2950	2950	2950	0
368	20230704	125400	13044570	2950	2950	2950	2950	0
369	20230704	125300	13044570	2950	2950	2950	2950	0
370	20230704	125200	13044570	2950	2950	2950	2950	0
371	20230704	125100	13044570	2950	2950	2950	2950	9
372	20230704	125000	13018020	2950	2950	2950	2950	0
373	20230704	124900	13018020	2950	2950	2950	2950	0
374	20230704	124800	13018020	2950	2950	2950	2950	0
375	20230704	124700	13018020	2950	2950	2950	2950	0
376	20230704	124600	13018020	2950	2950	2950	2950	4
377	20230704	124500	13006220	2950	2950	2950	2950	0
378	20230704	124400	13006220	2950	2950	2950	2950	0
379	20230704	124300	13006220	2950	2950	2950	2950	0
380	20230704	124200	13006220	2950	2950	2950	2950	200
381	20230704	124100	12416220	2950	2950	2950	2950	0
382	20230704	124000	12416220	2950	2950	2950	2950	0
383	20230704	123900	12416220	2950	2950	2950	2950	0
384	20230704	123800	12416220	2950	2950	2950	2950	0
385	20230704	123700	12416220	2950	2950	2950	2950	0
386	20230704	123600	12416220	2950	2950	2950	2950	0
387	20230704	123500	12416220	2950	2950	2950	2950	0
388	20230704	123400	12416220	2950	2950	2950	2950	0
389	20230704	123300	12416220	2950	2950	2950	2950	0
390	20230704	123200	12416220	2950	2950	2950	2950	0
391	20230704	123100	12416220	2950	2950	2950	2950	0
392	20230704	123000	12416220	2950	2950	2950	2950	0
393	20230704	122900	12416220	2950	2950	2950	2950	0
394	20230704	122800	12416220	2950	2950	2950	2950	0
395	20230704	122700	12416220	2950	2950	2950	2950	1
396	20230704	122600	12413270	2945	2945	2945	2945	41
397	20230704	122500	12292525	2945	2945	2945	2945	570
398	20230704	122400	10613875	2950	2950	2950	2950	0
399	20230704	122300	10613875	2950	2950	2950	2950	0
400	20230704	122200	10613875	2950	2950	2950	2950	0
401	20230704	122100	10613875	2950	2950	2950	2950	0
402	20230704	122000	10613875	2950	2950	2950	2950	0
403	20230704	121900	10613875	2950	2950	2950	2950	0
404	20230704	121800	10613875	2950	2950	2950	2950	0
405	20230704	121700	10613875	2950	2950	2950	2950	0
406	20230704	121600	10613875	2950	2950	2950	2950	0
407	20230704	121500	10613875	2950	2950	2950	2950	0
408	20230704	121400	10613875	2950	2950	2950	2950	0
409	20230704	121300	10613875	2950	2950	2950	2950	0
410	20230704	121200	10613875	2950	2950	2950	2950	0
411	20230704	121100	10613875	2950	2950	2950	2950	0
412	20230704	121000	10613875	2950	2950	2950	2950	0
413	20230704	120900	10613875	2950	2950	2950	2950	0
414	20230704	120800	10613875	2950	2950	2950	2950	0
415	20230704	120700	10613875	2950	2950	2950	2950	0
416	20230704	120600	10613875	2950	2950	2950	2950	0
417	20230704	120500	10613875	2950	2950	2950	2950	0
418	20230704	120400	10613875	2950	2950	2950	2950	0
419	20230704	120300	10613875	2950	2950	2950	2950	0
420	20230704	120200	10613875	2950	2950	2950	2950	0
421	20230704	120100	10613875	2950	2950	2950	2950	0
422	20230704	120000	10613875	2950	2950	2950	2950	0
423	20230704	115900	10613875	2950	2950	2950	2950	0
424	20230704	115800	10613875	2950	2950	2950	2950	0
425	20230704	115700	10613875	2950	2950	2950	2950	0
426	20230704	115600	10613875	2950	2950	2950	2950	0
427	20230704	115500	10613875	2950	2950	2950	2950	0
428	20230704	115400	10613875	2950	2950	2950	2950	0
429	20230704	115300	10613875	2950	2950	2950	2950	0
430	20230704	115200	10613875	2950	2950	2950	2950	0
431	20230704	115100	10613875	2950	2950	2950	2950	2
432	20230704	115000	10607975	2950	2950	2950	2950	0
433	20230704	114900	10607975	2950	2950	2950	2950	0
434	20230704	114800	10607975	2950	2950	2950	2950	0
435	20230704	114700	10607975	2950	2950	2950	2950	0
436	20230704	114600	10607975	2950	2950	2950	2950	0
437	20230704	114500	10607975	2950	2950	2950	2950	0
438	20230704	114400	10607975	2950	2950	2950	2950	0
439	20230704	114300	10607975	2950	2950	2950	2950	0
440	20230704	114200	10607975	2950	2950	2950	2950	0
441	20230704	114100	10607975	2950	2950	2950	2950	0
442	20230704	114000	10607975	2950	2950	2950	2950	0
443	20230704	113900	10607975	2950	2950	2950	2950	0
444	20230704	113800	10607975	2950	2950	2950	2950	1
445	20230704	113700	10605025	2950	2950	2950	2950	0
446	20230704	113600	10605025	2950	2950	2950	2950	0
447	20230704	113500	10605025	2950	2950	2950	2950	1
448	20230704	113400	10602075	2945	2945	2945	2945	0
449	20230704	113300	10602075	2945	2945	2945	2945	0
450	20230704	113200	10602075	2945	2945	2945	2945	0
451	20230704	113100	10602075	2945	2945	2945	2945	0
452	20230704	113000	10602075	2945	2945	2945	2945	0
453	20230704	112900	10602075	2945	2945	2945	2945	0
454	20230704	112800	10602075	2945	2945	2945	2945	0
455	20230704	112700	10602075	2945	2945	2945	2945	0
456	20230704	112600	10602075	2945	2945	2945	2945	0
457	20230704	112500	10602075	2945	2945	2945	2945	0
458	20230704	112400	10602075	2945	2945	2945	2945	0
459	20230704	112300	10602075	2945	2945	2945	2945	0
460	20230704	112200	10602075	2945	2945	2945	2945	0
461	20230704	112100	10602075	2945	2945	2945	2945	0
462	20230704	112000	10602075	2945	2945	2945	2945	0
463	20230704	111900	10602075	2945	2945	2945	2945	0
464	20230704	111800	10602075	2945	2945	2945	2945	0
465	20230704	111700	10602075	2945	2945	2945	2945	0
466	20230704	111600	10602075	2945	2945	2945	2945	0
467	20230704	111500	10602075	2945	2945	2945	2945	0
468	20230704	111400	10602075	2945	2945	2945	2945	0
469	20230704	111300	10602075	2945	2945	2945	2945	0
470	20230704	111200	10602075	2945	2945	2945	2945	0
471	20230704	111100	10602075	2945	2945	2945	2945	0
472	20230704	111000	10602075	2945	2945	2945	2945	0
473	20230704	110900	10602075	2945	2945	2945	2945	0
474	20230704	110800	10602075	2945	2945	2945	2945	0
475	20230704	110700	10602075	2945	2945	2945	2945	0
476	20230704	110600	10602075	2945	2945	2945	2945	0
477	20230704	110500	10602075	2945	2945	2945	2945	0
478	20230704	110400	10602075	2945	2945	2945	2945	0
479	20230704	110300	10602075	2945	2945	2945	2945	0
480	20230704	110200	10602075	2945	2945	2945	2945	0
481	20230704	110100	10602075	2945	2945	2945	2945	0
482	20230704	110000	10602075	2945	2945	2945	2945	0
483	20230704	105900	10602075	2945	2945	2945	2945	0
484	20230704	105800	10602075	2945	2945	2945	2945	1
485	20230704	105700	10599130	2945	2945	2945	2945	0
486	20230704	105600	10599130	2945	2945	2945	2945	1
487	20230704	105500	10596185	2950	2950	2950	2950	0
488	20230704	105400	10596185	2950	2950	2950	2950	0
489	20230704	105300	10596185	2950	2950	2950	2950	0
490	20230704	105200	10596185	2950	2950	2950	2950	0
491	20230704	105100	10596185	2950	2950	2950	2950	0
492	20230704	105000	10596185	2950	2950	2950	2950	0
493	20230704	104900	10596185	2950	2950	2950	2950	0
494	20230704	104800	10596185	2950	2950	2950	2950	0
495	20230704	104700	10596185	2950	2950	2950	2950	0
496	20230704	104600	10596185	2950	2950	2950	2950	0
497	20230704	104500	10596185	2950	2950	2950	2950	0
498	20230704	104400	10596185	2950	2950	2950	2950	0
499	20230704	104300	10596185	2950	2950	2950	2950	0
500	20230704	104200	10596185	2950	2950	2950	2950	0
501	20230704	104100	10596185	2950	2950	2950	2950	0
502	20230704	104000	10596185	2950	2950	2950	2950	0
503	20230704	103900	10596185	2950	2950	2950	2950	0
504	20230704	103800	10596185	2950	2950	2950	2950	0
505	20230704	103700	10596185	2950	2950	2950	2950	0
506	20230704	103600	10596185	2950	2950	2950	2950	0
507	20230704	103500	10596185	2950	2950	2950	2950	0
508	20230704	103400	10596185	2950	2950	2950	2950	0
509	20230704	103300	10596185	2950	2950	2950	2950	0
510	20230704	103200	10596185	2950	2950	2950	2950	0
511	20230704	103100	10596185	2950	2950	2950	2950	1
512	20230704	103000	10593235	2950	2950	2950	2950	0
513	20230704	102900	10593235	2950	2950	2950	2950	0
514	20230704	102800	10593235	2950	2950	2950	2950	0
515	20230704	102700	10593235	2950	2950	2950	2950	0
516	20230704	102600	10593235	2950	2950	2950	2950	1
517	20230704	102500	10590285	2945	2945	2945	2945	0
518	20230704	102400	10590285	2945	2945	2945	2945	0
519	20230704	102300	10590285	2945	2945	2945	2945	0
520	20230704	102200	10590285	2945	2945	2945	2945	24
521	20230704	102100	10519605	2950	2950	2950	2950	0
522	20230704	102000	10519605	2950	2950	2950	2950	0
523	20230704	101900	10519605	2950	2950	2950	2950	0
524	20230704	101800	10519605	2950	2950	2950	2950	0
525	20230704	101700	10519605	2950	2950	2950	2950	0
526	20230704	101600	10519605	2950	2950	2950	2950	0
527	20230704	101500	10519605	2950	2950	2950	2950	2
528	20230704	101400	10513705	2950	2960	2960	2950	745
529	20230704	101300	8315925	2960	2960	2960	2960	0
530	20230704	101200	8315925	2960	2960	2960	2960	0
531	20230704	101100	8315925	2960	2960	2960	2960	4
532	20230704	101000	8304085	2970	2970	2970	2970	0
533	20230704	100900	8304085	2970	2970	2970	2970	0
534	20230704	100800	8304085	2970	2970	2970	2970	0
535	20230704	100700	8304085	2970	2970	2970	2970	0
536	20230704	100600	8304085	2970	2970	2970	2970	0
537	20230704	100500	8304085	2970	2970	2970	2970	0
538	20230704	100400	8304085	2970	2970	2970	2970	0
539	20230704	100300	8304085	2970	2970	2970	2970	0
540	20230704	100200	8304085	2970	2970	2970	2970	0
541	20230704	100100	8304085	2970	2970	2970	2970	0
542	20230704	100000	8304085	2970	2970	2970	2970	0
543	20230704	095900	8304085	2970	2970	2970	2970	0
544	20230704	095800	8304085	2970	2970	2970	2970	0
545	20230704	095700	8304085	2970	2970	2970	2970	0
546	20230704	095600	8304085	2970	2970	2970	2970	0
547	20230704	095500	8304085	2970	2970	2970	2970	0
548	20230704	095400	8304085	2970	2970	2970	2970	0
549	20230704	095300	8304085	2970	2970	2970	2970	0
550	20230704	095200	8304085	2970	2970	2970	2970	0
551	20230704	095100	8304085	2970	2970	2970	2970	0
552	20230704	095000	8304085	2970	2970	2970	2970	0
553	20230704	094900	8304085	2970	2970	2970	2970	0
554	20230704	094800	8304085	2970	2970	2970	2970	0
555	20230704	094700	8304085	2970	2970	2970	2970	0
556	20230704	094600	8304085	2970	2970	2970	2970	0
557	20230704	094500	8304085	2970	2970	2970	2970	0
558	20230704	094400	8304085	2970	2970	2970	2970	0
559	20230704	094300	8304085	2970	2970	2970	2970	0
560	20230704	094200	8304085	2970	2970	2970	2970	0
561	20230704	094100	8304085	2970	2970	2970	2970	0
562	20230704	094000	8304085	2970	2970	2970	2970	1
563	20230704	093900	8301115	2970	2970	2970	2970	0
564	20230704	093800	8301115	2970	2970	2970	2970	0
565	20230704	093700	8301115	2970	2970	2970	2970	0
566	20230704	093600	8301115	2970	2970	2970	2970	0
567	20230704	093500	8301115	2970	2970	2970	2970	1
568	20230704	093400	8298145	2965	2965	2965	2965	0
569	20230704	093300	8298145	2965	2965	2965	2965	0
570	20230704	093200	8298145	2965	2965	2965	2965	3
571	20230704	093100	8289250	2970	2970	2970	2970	0
572	20230704	093000	8289250	2970	2970	2970	2970	0
573	20230704	092900	8289250	2970	2970	2970	2970	0
574	20230704	092800	8289250	2970	2970	2970	2970	0
575	20230704	092700	8289250	2970	2970	2970	2970	0
576	20230704	092600	8289250	2970	2970	2970	2970	0
577	20230704	092500	8289250	2970	2970	2970	2970	0
578	20230704	092400	8289250	2970	2960	2970	2960	50
579	20230704	092300	8141010	2970	2970	2970	2970	0
580	20230704	092200	8141010	2970	2970	2970	2970	0
581	20230704	092100	8141010	2970	2970	2970	2970	0
582	20230704	092000	8141010	2970	2970	2970	2970	0
583	20230704	091900	8141010	2970	2970	2970	2970	0
584	20230704	091800	8141010	2970	2970	2970	2970	0
585	20230704	091700	8141010	2970	2970	2970	2970	0
586	20230704	091600	8141010	2970	2970	2970	2970	0
587	20230704	091500	8141010	2970	2970	2970	2970	0
588	20230704	091400	8141010	2970	2970	2970	2970	500
589	20230704	091300	6656010	2970	2970	2970	2970	0
590	20230704	091200	6656010	2970	2970	2970	2970	0
591	20230704	091100	6656010	2970	2950	2970	2930	71
592	20230704	091000	6447520	2955	2940	2955	2930	83
593	20230704	090900	6202825	2930	2930	2930	2930	0
594	20230704	090800	6202825	2930	2930	2930	2930	0
595	20230704	090700	6202825	2930	2930	2930	2930	0
596	20230704	090600	6202825	2930	2930	2945	2930	97
597	20230704	090500	5918600	2930	2930	2930	2930	250
598	20230704	090400	5186100	2950	2950	2950	2950	0
599	20230704	090300	5186100	2950	2950	2950	2950	0
600	20230704	090200	5186100	2950	2950	2950	2950	0
601	20230704	090100	5186100	2950	2950	2950	2950	0
602	20230704	090000	5186100	2950	2925	2950	2925	1773