KissMeData/002230/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	183600	53017735	4145	4145	4145	4145	40
3	20230714	183500	53017735	4145	4145	4145	4145	0
4	20230714	183400	53017735	4145	4145	4145	4145	0
5	20230714	183300	53017735	4145	4145	4145	4145	0
6	20230714	183200	53017735	4145	4145	4145	4145	0
7	20230714	183100	53017735	4145	4145	4145	4145	0
8	20230714	183000	53017735	4145	4145	4145	4145	0
9	20230714	182900	53017735	4145	4145	4145	4145	0
10	20230714	182800	53017735	4145	4145	4145	4145	0
11	20230714	182700	53017735	4145	4145	4145	4145	0
12	20230714	182600	53017735	4145	4145	4145	4145	0
13	20230714	182500	53017735	4145	4145	4145	4145	0
14	20230714	182400	53017735	4145	4145	4145	4145	0
15	20230714	182300	53017735	4145	4145	4145	4145	0
16	20230714	182200	53017735	4145	4145	4145	4145	0
17	20230714	182100	53017735	4145	4145	4145	4145	0
18	20230714	182000	53017735	4145	4145	4145	4145	0
19	20230714	181900	53017735	4145	4145	4145	4145	0
20	20230714	181800	53017735	4145	4145	4145	4145	0
21	20230714	181700	53017735	4145	4145	4145	4145	0
22	20230714	181600	53017735	4145	4145	4145	4145	0
23	20230714	181500	53017735	4145	4145	4145	4145	0
24	20230714	181400	53017735	4145	4145	4145	4145	0
25	20230714	181300	53017735	4145	4145	4145	4145	0
26	20230714	181200	53017735	4145	4145	4145	4145	0
27	20230714	181100	53017735	4145	4145	4145	4145	0
28	20230714	181000	53017735	4145	4145	4145	4145	0
29	20230714	180900	53017735	4145	4145	4145	4145	0
30	20230714	180800	53017735	4145	4145	4145	4145	0
31	20230714	180700	53017735	4145	4145	4145	4145	0
32	20230714	180600	53017735	4145	4145	4145	4145	40
33	20230714	180500	53017735	4145	4145	4145	4145	0
34	20230714	180400	53017735	4145	4145	4145	4145	0
35	20230714	180300	53017735	4145	4145	4145	4145	0
36	20230714	180200	53017735	4145	4145	4145	4145	0
37	20230714	180100	53017735	4145	4145	4145	4145	0
38	20230714	180000	53017735	4145	4145	4145	4145	0
39	20230714	175900	53017735	4145	4145	4145	4145	0
40	20230714	175800	53017735	4145	4145	4145	4145	0
41	20230714	175700	53017735	4145	4145	4145	4145	0
42	20230714	175600	53017735	4145	4145	4145	4145	0
43	20230714	175500	53017735	4145	4145	4145	4145	0
44	20230714	175400	53017735	4145	4145	4145	4145	0
45	20230714	175300	53017735	4145	4145	4145	4145	0
46	20230714	175200	53017735	4145	4145	4145	4145	0
47	20230714	175100	53017735	4145	4145	4145	4145	0
48	20230714	175000	53017735	4145	4145	4145	4145	0
49	20230714	174900	53017735	4145	4145	4145	4145	0
50	20230714	174800	53017735	4145	4145	4145	4145	0
51	20230714	174700	53017735	4145	4145	4145	4145	0
52	20230714	174600	53017735	4145	4145	4145	4145	0
53	20230714	174500	53017735	4145	4145	4145	4145	0
54	20230714	174400	53017735	4145	4145	4145	4145	0
55	20230714	174300	53017735	4145	4145	4145	4145	0
56	20230714	174200	53017735	4145	4145	4145	4145	0
57	20230714	174100	53017735	4145	4145	4145	4145	0
58	20230714	174000	53017735	4145	4145	4145	4145	0
59	20230714	173900	53017735	4145	4145	4145	4145	0
60	20230714	173800	53017735	4145	4145	4145	4145	0
61	20230714	173700	53017735	4145	4145	4145	4145	0
62	20230714	173600	53017735	4145	4145	4145	4145	40
63	20230714	173500	53017735	4145	4145	4145	4145	0
64	20230714	173400	53017735	4145	4145	4145	4145	0
65	20230714	173300	53017735	4145	4145	4145	4145	0
66	20230714	173200	53017735	4145	4145	4145	4145	0
67	20230714	173100	53017735	4145	4145	4145	4145	0
68	20230714	173000	53017735	4145	4145	4145	4145	0
69	20230714	172900	53017735	4145	4145	4145	4145	0
70	20230714	172800	53017735	4145	4145	4145	4145	0
71	20230714	172700	53017735	4145	4145	4145	4145	0
72	20230714	172600	53017735	4145	4145	4145	4145	0
73	20230714	172500	53017735	4145	4145	4145	4145	0
74	20230714	172400	53017735	4145	4145	4145	4145	0
75	20230714	172300	53017735	4145	4145	4145	4145	0
76	20230714	172200	53017735	4145	4145	4145	4145	0
77	20230714	172100	53017735	4145	4145	4145	4145	0
78	20230714	172000	53017735	4145	4145	4145	4145	0
79	20230714	171900	53017735	4145	4145	4145	4145	0
80	20230714	171800	53017735	4145	4145	4145	4145	0
81	20230714	171700	53017735	4145	4145	4145	4145	0
82	20230714	171600	53017735	4145	4145	4145	4145	0
83	20230714	171500	53017735	4145	4145	4145	4145	0
84	20230714	171400	53017735	4145	4145	4145	4145	0
85	20230714	171300	53017735	4145	4145	4145	4145	0
86	20230714	171200	53017735	4145	4145	4145	4145	0
87	20230714	171100	53017735	4145	4145	4145	4145	0
88	20230714	171000	53017735	4145	4145	4145	4145	0
89	20230714	170900	53017735	4145	4145	4145	4145	0
90	20230714	170800	53017735	4145	4145	4145	4145	0
91	20230714	170700	53017735	4145	4145	4145	4145	0
92	20230714	170600	53017735	4145	4145	4145	4145	40
93	20230714	170500	53017735	4145	4145	4145	4145	0
94	20230714	170400	53017735	4145	4145	4145	4145	0
95	20230714	170300	53017735	4145	4145	4145	4145	0
96	20230714	170200	53017735	4145	4145	4145	4145	0
97	20230714	170100	53017735	4145	4145	4145	4145	0
98	20230714	170000	53017735	4145	4145	4145	4145	0
99	20230714	165900	53017735	4145	4145	4145	4145	0
100	20230714	165800	53017735	4145	4145	4145	4145	0
101	20230714	165700	53017735	4145	4145	4145	4145	0
102	20230714	165600	53017735	4145	4145	4145	4145	0
103	20230714	165500	53017735	4145	4145	4145	4145	0
104	20230714	165400	53017735	4145	4145	4145	4145	0
105	20230714	165300	53017735	4145	4145	4145	4145	0
106	20230714	165200	53017735	4145	4145	4145	4145	0
107	20230714	165100	53017735	4145	4145	4145	4145	0
108	20230714	165000	53017735	4145	4145	4145	4145	0
109	20230714	164900	53017735	4145	4145	4145	4145	0
110	20230714	164800	53017735	4145	4145	4145	4145	0
111	20230714	164700	53017735	4145	4145	4145	4145	0
112	20230714	164600	53017735	4145	4145	4145	4145	0
113	20230714	164500	53017735	4145	4145	4145	4145	0
114	20230714	164400	53017735	4145	4145	4145	4145	0
115	20230714	164300	53017735	4145	4145	4145	4145	0
116	20230714	164200	53017735	4145	4145	4145	4145	0
117	20230714	164100	53017735	4145	4145	4145	4145	0
118	20230714	164000	53017735	4145	4145	4145	4145	0
119	20230714	163900	53017735	4145	4145	4145	4145	0
120	20230714	163800	53017735	4145	4145	4145	4145	0
121	20230714	163700	53017735	4145	4145	4145	4145	0
122	20230714	163600	53017735	4145	4145	4145	4145	40
123	20230714	163500	53017735	4145	4145	4145	4145	0
124	20230714	163400	53017735	4145	4145	4145	4145	0
125	20230714	163300	53017735	4145	4145	4145	4145	0
126	20230714	163200	53017735	4145	4145	4145	4145	0
127	20230714	163100	53017735	4145	4145	4145	4145	0
128	20230714	163000	53017735	4145	4145	4145	4145	0
129	20230714	162900	53017735	4145	4145	4145	4145	0
130	20230714	162800	53017735	4145	4145	4145	4145	0
131	20230714	162700	53017735	4145	4145	4145	4145	0
132	20230714	162600	53017735	4145	4145	4145	4145	0
133	20230714	162500	53017735	4145	4145	4145	4145	0
134	20230714	162400	53017735	4145	4145	4145	4145	0
135	20230714	162300	53017735	4145	4145	4145	4145	0
136	20230714	162200	53017735	4145	4145	4145	4145	0
137	20230714	162100	53017735	4145	4145	4145	4145	0
138	20230714	162000	53017735	4145	4145	4145	4145	0
139	20230714	161900	53017735	4145	4145	4145	4145	0
140	20230714	161800	53017735	4145	4145	4145	4145	0
141	20230714	161700	53017735	4145	4145	4145	4145	0
142	20230714	161600	53017735	4145	4145	4145	4145	0
143	20230714	161500	53017735	4145	4145	4145	4145	0
144	20230714	161400	53017735	4145	4145	4145	4145	0
145	20230714	161300	53017735	4145	4145	4145	4145	0
146	20230714	161200	53017735	4145	4145	4145	4145	0
147	20230714	161100	53017735	4145	4145	4145	4145	0
148	20230714	161000	53017735	4145	4145	4145	4145	0
149	20230714	160900	53017735	4145	4145	4145	4145	0
150	20230714	160800	53017735	4145	4145	4145	4145	0
151	20230714	160700	53017735	4145	4145	4145	4145	0
152	20230714	160600	53017735	4145	4145	4145	4145	40
153	20230714	160500	53017735	4145	4145	4145	4145	0
154	20230714	160400	53017735	4145	4145	4145	4145	0
155	20230714	160300	53017735	4145	4145	4145	4145	0
156	20230714	160200	53017735	4145	4145	4145	4145	0
157	20230714	160100	53017735	4145	4145	4145	4145	0
158	20230714	160000	53017735	4145	4145	4145	4145	0
159	20230714	155900	53017735	4145	4145	4145	4145	0
160	20230714	155800	53017735	4145	4145	4145	4145	0
161	20230714	155700	53017735	4145	4145	4145	4145	0
162	20230714	155600	53017735	4145	4145	4145	4145	0
163	20230714	155500	53017735	4145	4145	4145	4145	0
164	20230714	155400	53017735	4145	4145	4145	4145	0
165	20230714	155300	53017735	4145	4145	4145	4145	0
166	20230714	155200	53017735	4145	4145	4145	4145	0
167	20230714	155100	53017735	4145	4145	4145	4145	0
168	20230714	155000	53017735	4145	4145	4145	4145	0
169	20230714	154900	53017735	4145	4145	4145	4145	0
170	20230714	154800	53017735	4145	4145	4145	4145	0
171	20230714	154700	53017735	4145	4145	4145	4145	0
172	20230714	154600	53017735	4145	4145	4145	4145	0
173	20230714	154500	53017735	4145	4145	4145	4145	0
174	20230714	154400	53017735	4145	4145	4145	4145	0
175	20230714	154300	53017735	4145	4145	4145	4145	0
176	20230714	154200	53017735	4145	4145	4145	4145	0
177	20230714	154100	53017735	4145	4145	4145	4145	0
178	20230714	154000	53017735	4145	4145	4145	4145	0
179	20230714	153900	53017735	4145	4145	4145	4145	0
180	20230714	153800	53017735	4145	4145	4145	4145	0
181	20230714	153700	53017735	4145	4145	4145	4145	0
182	20230714	153600	53017735	4145	4145	4145	4145	40
183	20230714	153500	53017735	4145	4145	4145	4145	0
184	20230714	153400	53017735	4145	4145	4145	4145	0
185	20230714	153300	53017735	4145	4145	4145	4145	0
186	20230714	153200	53017735	4145	4145	4145	4145	0
187	20230714	153100	53017735	4145	4145	4145	4145	0
188	20230714	153000	53017735	4145	4145	4145	4145	40
189	20230714	152900	52851935	4145	4145	4145	4145	0
190	20230714	152800	52851935	4145	4145	4145	4145	0
191	20230714	152700	52851935	4145	4145	4145	4145	0
192	20230714	152600	52851935	4145	4145	4145	4145	0
193	20230714	152500	52851935	4145	4145	4145	4145	0
194	20230714	152400	52851935	4145	4145	4145	4145	0
195	20230714	152300	52851935	4145	4145	4145	4145	0
196	20230714	152200	52851935	4145	4145	4145	4145	0
197	20230714	152100	52851935	4145	4145	4145	4145	0
198	20230714	152000	52851935	4145	4145	4145	4145	0
199	20230714	151900	52851935	4145	4145	4145	4145	0
200	20230714	151800	52851935	4145	4145	4145	4145	0
201	20230714	151700	52851935	4145	4145	4145	4145	0
202	20230714	151600	52851935	4145	4145	4145	4145	0
203	20230714	151500	52851935	4145	4145	4145	4145	0
204	20230714	151400	52851935	4145	4140	4145	4095	39
205	20230714	151300	52691730	4145	4145	4145	4145	0
206	20230714	151200	52691730	4145	4145	4145	4145	0
207	20230714	151100	52691730	4145	4120	4145	4120	18
208	20230714	151000	52617545	4150	4140	4150	4140	21
209	20230714	150900	52530575	4140	4110	4140	4090	135
210	20230714	150800	51977300	4135	4135	4135	4135	630
211	20230714	150700	49372250	4135	4135	4135	4135	0
212	20230714	150600	49372250	4135	4135	4135	4135	0
213	20230714	150500	49372250	4135	4135	4135	4135	0
214	20230714	150400	49372250	4135	4135	4135	4135	0
215	20230714	150300	49372250	4135	4135	4135	4135	0
216	20230714	150200	49372250	4135	4135	4135	4135	0
217	20230714	150100	49372250	4135	4135	4135	4135	0
218	20230714	150000	49372250	4135	4135	4135	4135	0
219	20230714	145900	49372250	4135	4135	4135	4135	0
220	20230714	145800	49372250	4135	4135	4135	4135	0
221	20230714	145700	49372250	4135	4135	4135	4135	0
222	20230714	145600	49372250	4135	4135	4135	4135	0
223	20230714	145500	49372250	4135	4135	4135	4135	0
224	20230714	145400	49372250	4135	4135	4135	4135	0
225	20230714	145300	49372250	4135	4135	4135	4135	0
226	20230714	145200	49372250	4135	4135	4135	4135	1
227	20230714	145100	49368115	4105	4105	4105	4105	0
228	20230714	145000	49368115	4105	4105	4105	4105	0
229	20230714	144900	49368115	4105	4105	4105	4105	0
230	20230714	144800	49368115	4105	4105	4105	4105	0
231	20230714	144700	49368115	4105	4105	4105	4105	10
232	20230714	144600	49327065	4135	4135	4135	4135	0
233	20230714	144500	49327065	4135	4135	4135	4135	0
234	20230714	144400	49327065	4135	4135	4135	4135	0
235	20230714	144300	49327065	4135	4135	4135	4135	0
236	20230714	144200	49327065	4135	4135	4135	4135	0
237	20230714	144100	49327065	4135	4135	4135	4135	0
238	20230714	144000	49327065	4135	4135	4135	4135	0
239	20230714	143900	49327065	4135	4135	4135	4135	0
240	20230714	143800	49327065	4135	4135	4135	4135	0
241	20230714	143700	49327065	4135	4135	4135	4135	0
242	20230714	143600	49327065	4135	4135	4135	4135	0
243	20230714	143500	49327065	4135	4135	4135	4135	0
244	20230714	143400	49327065	4135	4135	4135	4135	0
245	20230714	143300	49327065	4135	4135	4135	4135	0
246	20230714	143200	49327065	4135	4135	4135	4135	0
247	20230714	143100	49327065	4135	4135	4135	4135	1
248	20230714	143000	49322930	4100	4100	4100	4100	0
249	20230714	142900	49322930	4100	4100	4100	4100	0
250	20230714	142800	49322930	4100	4100	4100	4100	0
251	20230714	142700	49322930	4100	4100	4100	4100	0
252	20230714	142600	49322930	4100	4100	4100	4100	0
253	20230714	142500	49322930	4100	4100	4100	4100	0
254	20230714	142400	49322930	4100	4100	4100	4100	0
255	20230714	142300	49322930	4100	4100	4100	4100	0
256	20230714	142200	49322930	4100	4100	4100	4100	100
257	20230714	142100	48912930	4135	4135	4135	4135	0
258	20230714	142000	48912930	4135	4135	4135	4135	0
259	20230714	141900	48912930	4135	4135	4135	4135	1
260	20230714	141800	48908795	4135	4135	4135	4135	0
261	20230714	141700	48908795	4135	4135	4135	4135	0
262	20230714	141600	48908795	4135	4135	4135	4135	0
263	20230714	141500	48908795	4135	4135	4135	4135	0
264	20230714	141400	48908795	4135	4135	4135	4135	0
265	20230714	141300	48908795	4135	4135	4135	4135	0
266	20230714	141200	48908795	4135	4135	4135	4135	0
267	20230714	141100	48908795	4135	4135	4135	4135	0
268	20230714	141000	48908795	4135	4135	4135	4135	0
269	20230714	140900	48908795	4135	4135	4135	4135	0
270	20230714	140800	48908795	4135	4135	4135	4135	0
271	20230714	140700	48908795	4135	4135	4135	4135	0
272	20230714	140600	48908795	4135	4135	4135	4135	0
273	20230714	140500	48908795	4135	4135	4135	4135	0
274	20230714	140400	48908795	4135	4135	4135	4135	0
275	20230714	140300	48908795	4135	4135	4135	4135	0
276	20230714	140200	48908795	4135	4135	4135	4135	0
277	20230714	140100	48908795	4135	4135	4135	4135	0
278	20230714	140000	48908795	4135	4135	4135	4135	0
279	20230714	135900	48908795	4135	4135	4135	4135	0
280	20230714	135800	48908795	4135	4135	4135	4135	0
281	20230714	135700	48908795	4135	4135	4135	4135	0
282	20230714	135600	48908795	4135	4135	4135	4135	0
283	20230714	135500	48908795	4135	4135	4135	4135	0
284	20230714	135400	48908795	4135	4135	4135	4135	0
285	20230714	135300	48908795	4135	4135	4135	4135	0
286	20230714	135200	48908795	4135	4135	4135	4135	0
287	20230714	135100	48908795	4135	4135	4135	4135	0
288	20230714	135000	48908795	4135	4135	4135	4135	0
289	20230714	134900	48908795	4135	4135	4135	4135	0
290	20230714	134800	48908795	4135	4135	4135	4135	0
291	20230714	134700	48908795	4135	4135	4135	4135	0
292	20230714	134600	48908795	4135	4135	4135	4135	0
293	20230714	134500	48908795	4135	4135	4135	4135	0
294	20230714	134400	48908795	4135	4135	4135	4135	0
295	20230714	134300	48908795	4135	4135	4135	4135	0
296	20230714	134200	48908795	4135	4135	4135	4135	0
297	20230714	134100	48908795	4135	4135	4135	4135	1
298	20230714	134000	48904660	4090	4090	4090	4090	0
299	20230714	133900	48904660	4090	4090	4090	4090	0
300	20230714	133800	48904660	4090	4090	4090	4090	0
301	20230714	133700	48904660	4090	4090	4090	4090	0
302	20230714	133600	48904660	4090	4090	4090	4090	0
303	20230714	133500	48904660	4090	4090	4090	4090	0
304	20230714	133400	48904660	4090	4090	4090	4090	0
305	20230714	133300	48904660	4090	4090	4090	4090	0
306	20230714	133200	48904660	4090	4090	4090	4090	0
307	20230714	133100	48904660	4090	4090	4090	4090	0
308	20230714	133000	48904660	4090	4090	4090	4090	0
309	20230714	132900	48904660	4090	4105	4105	4090	59
310	20230714	132800	48662890	4130	4130	4130	4130	10
311	20230714	132700	48621590	4130	4130	4130	4130	0
312	20230714	132600	48621590	4130	4130	4130	4130	0
313	20230714	132500	48621590	4130	4130	4130	4130	0
314	20230714	132400	48621590	4130	4130	4130	4130	0
315	20230714	132300	48621590	4130	4130	4130	4130	0
316	20230714	132200	48621590	4130	4130	4130	4130	0
317	20230714	132100	48621590	4130	4130	4130	4130	0
318	20230714	132000	48621590	4130	4130	4130	4130	0
319	20230714	131900	48621590	4130	4130	4130	4130	28
320	20230714	131800	48505950	4130	4130	4130	4130	2
321	20230714	131700	48497690	4125	4125	4125	4125	10
322	20230714	131600	48456440	4130	4130	4130	4130	0
323	20230714	131500	48456440	4130	4130	4130	4130	25
324	20230714	131400	48353190	4130	4130	4130	4130	0
325	20230714	131300	48353190	4130	4130	4130	4130	0
326	20230714	131200	48353190	4130	4130	4130	4130	0
327	20230714	131100	48353190	4130	4130	4130	4130	0
328	20230714	131000	48353190	4130	4130	4130	4130	0
329	20230714	130900	48353190	4130	4130	4130	4130	0
330	20230714	130800	48353190	4130	4130	4130	4130	0
331	20230714	130700	48353190	4130	4130	4130	4130	0
332	20230714	130600	48353190	4130	4130	4130	4130	0
333	20230714	130500	48353190	4130	4130	4130	4130	0
334	20230714	130400	48353190	4130	4130	4130	4130	0
335	20230714	130300	48353190	4130	4130	4130	4130	0
336	20230714	130200	48353190	4130	4130	4130	4130	0
337	20230714	130100	48353190	4130	4130	4130	4130	0
338	20230714	130000	48353190	4130	4130	4130	4130	0
339	20230714	125900	48353190	4130	4130	4130	4130	0
340	20230714	125800	48353190	4130	4130	4130	4130	0
341	20230714	125700	48353190	4130	4130	4130	4130	0
342	20230714	125600	48353190	4130	4130	4130	4130	0
343	20230714	125500	48353190	4130	4130	4130	4130	0
344	20230714	125400	48353190	4130	4130	4130	4130	0
345	20230714	125300	48353190	4130	4130	4130	4130	0
346	20230714	125200	48353190	4130	4130	4130	4130	0
347	20230714	125100	48353190	4130	4130	4130	4130	0
348	20230714	125000	48353190	4130	4130	4130	4130	20
349	20230714	124900	48270590	4130	4130	4130	4130	0
350	20230714	124800	48270590	4130	4130	4130	4130	0
351	20230714	124700	48270590	4130	4130	4130	4130	51
352	20230714	124600	48059960	4130	4130	4130	4130	0
353	20230714	124500	48059960	4130	4130	4130	4130	0
354	20230714	124400	48059960	4130	4130	4130	4130	0
355	20230714	124300	48059960	4130	4130	4130	4130	0
356	20230714	124200	48059960	4130	4120	4130	4120	97
357	20230714	124100	47660305	4120	4120	4120	4120	5
358	20230714	124000	47639705	4120	4120	4120	4120	0
359	20230714	123900	47639705	4120	4120	4120	4120	1
360	20230714	123800	47635585	4120	4120	4120	4120	0
361	20230714	123700	47635585	4120	4120	4120	4120	0
362	20230714	123600	47635585	4120	4120	4120	4120	0
363	20230714	123500	47635585	4120	4120	4120	4120	0
364	20230714	123400	47635585	4120	4120	4120	4120	0
365	20230714	123300	47635585	4120	4120	4120	4120	0
366	20230714	123200	47635585	4120	4115	4120	4115	5
367	20230714	123100	47615005	4115	4115	4115	4115	1
368	20230714	123000	47610890	4100	4100	4100	4100	0
369	20230714	122900	47610890	4100	4105	4105	4100	2
370	20230714	122800	47602685	4080	4080	4080	4080	0
371	20230714	122700	47602685	4080	4080	4080	4080	0
372	20230714	122600	47602685	4080	4080	4080	4080	0
373	20230714	122500	47602685	4080	4080	4080	4080	0
374	20230714	122400	47602685	4080	4080	4080	4080	0
375	20230714	122300	47602685	4080	4080	4080	4080	0
376	20230714	122200	47602685	4080	4080	4080	4080	0
377	20230714	122100	47602685	4080	4080	4080	4080	0
378	20230714	122000	47602685	4080	4080	4080	4080	0
379	20230714	121900	47602685	4080	4080	4080	4080	0
380	20230714	121800	47602685	4080	4080	4080	4080	0
381	20230714	121700	47602685	4080	4110	4110	4080	400
382	20230714	121600	45963265	4125	4125	4125	4125	0
383	20230714	121500	45963265	4125	4100	4125	4100	495
384	20230714	121400	43926290	4100	4100	4100	4100	0
385	20230714	121300	43926290	4100	4075	4100	4070	900
386	20230714	121200	40263215	4100	4100	4100	4100	0
387	20230714	121100	40263215	4100	4100	4100	4100	0
388	20230714	121000	40263215	4100	4075	4100	4070	122
389	20230714	120900	39766380	4075	4085	4085	4075	300
390	20230714	120800	38543705	4100	4100	4100	4100	0
391	20230714	120700	38543705	4100	4100	4100	4100	1
392	20230714	120600	38539605	4075	4095	4095	4075	500
393	20230714	120500	36499685	4095	4095	4095	4095	407
394	20230714	120400	34833020	4100	4100	4100	4100	0
395	20230714	120300	34833020	4100	4100	4100	4100	1
396	20230714	120200	34828920	4095	4095	4095	4095	0
397	20230714	120100	34828920	4095	4095	4095	4095	0
398	20230714	120000	34828920	4095	4095	4095	4095	0
399	20230714	115900	34828920	4095	4095	4095	4095	0
400	20230714	115800	34828920	4095	4095	4095	4095	0
401	20230714	115700	34828920	4095	4095	4095	4095	0
402	20230714	115600	34828920	4095	4095	4095	4095	0
403	20230714	115500	34828920	4095	4095	4095	4095	0
404	20230714	115400	34828920	4095	4095	4095	4095	100
405	20230714	115300	34419420	4100	4100	4100	4100	0
406	20230714	115200	34419420	4100	4100	4100	4100	0
407	20230714	115100	34419420	4100	4100	4100	4100	0
408	20230714	115000	34419420	4100	4100	4100	4100	0
409	20230714	114900	34419420	4100	4100	4100	4100	0
410	20230714	114800	34419420	4100	4100	4100	4100	0
411	20230714	114700	34419420	4100	4100	4100	4100	0
412	20230714	114600	34419420	4100	4100	4100	4100	0
413	20230714	114500	34419420	4100	4100	4100	4100	0
414	20230714	114400	34419420	4100	4100	4100	4100	0
415	20230714	114300	34419420	4100	4100	4100	4100	25
416	20230714	114200	34316920	4100	4100	4100	4100	0
417	20230714	114100	34316920	4100	4100	4100	4100	0
418	20230714	114000	34316920	4100	4100	4100	4100	1
419	20230714	113900	34312820	4095	4095	4095	4095	0
420	20230714	113800	34312820	4095	4095	4095	4095	0
421	20230714	113700	34312820	4095	4095	4095	4095	0
422	20230714	113600	34312820	4095	4095	4095	4095	0
423	20230714	113500	34312820	4095	4095	4095	4095	3
424	20230714	113400	34300535	4100	4100	4100	4100	0
425	20230714	113300	34300535	4100	4100	4100	4100	0
426	20230714	113200	34300535	4100	4100	4100	4100	0
427	20230714	113100	34300535	4100	4100	4100	4100	0
428	20230714	113000	34300535	4100	4100	4100	4100	0
429	20230714	112900	34300535	4100	4100	4100	4100	0
430	20230714	112800	34300535	4100	4100	4100	4100	0
431	20230714	112700	34300535	4100	4100	4100	4100	0
432	20230714	112600	34300535	4100	4100	4100	4100	0
433	20230714	112500	34300535	4100	4100	4100	4100	1
434	20230714	112400	34296435	4090	4090	4090	4090	0
435	20230714	112300	34296435	4090	4090	4090	4090	100
436	20230714	112200	33887435	4110	4110	4110	4110	1
437	20230714	112100	33883325	4090	4105	4105	4090	310
438	20230714	112000	32613075	4110	4110	4110	4110	0
439	20230714	111900	32613075	4110	4110	4110	4110	0
440	20230714	111800	32613075	4110	4110	4110	4110	0
441	20230714	111700	32613075	4110	4110	4110	4110	0
442	20230714	111600	32613075	4110	4110	4110	4110	0
443	20230714	111500	32613075	4110	4110	4110	4110	100
444	20230714	111400	32202075	4125	4125	4125	4125	0
445	20230714	111300	32202075	4125	4125	4125	4125	0
446	20230714	111200	32202075	4125	4095	4125	4090	508
447	20230714	111100	30124205	4095	4120	4120	4095	572
448	20230714	111000	27778565	4120	4120	4120	4120	54
449	20230714	110900	27556085	4120	4120	4120	4120	100
450	20230714	110800	27144085	4120	4120	4120	4120	0
451	20230714	110700	27144085	4120	4120	4120	4120	1
452	20230714	110600	27139965	4100	4100	4100	4100	0
453	20230714	110500	27139965	4100	4100	4100	4100	0
454	20230714	110400	27139965	4100	4100	4100	4100	0
455	20230714	110300	27139965	4100	4100	4100	4100	0
456	20230714	110200	27139965	4100	4100	4100	4100	0
457	20230714	110100	27139965	4100	4100	4100	4100	1
458	20230714	110000	27135865	4120	4120	4120	4120	0
459	20230714	105900	27135865	4120	4120	4120	4120	1
460	20230714	105800	27131745	4100	4100	4100	4100	0
461	20230714	105700	27131745	4100	4100	4100	4100	0
462	20230714	105600	27131745	4100	4100	4100	4100	0
463	20230714	105500	27131745	4100	4100	4100	4100	0
464	20230714	105400	27131745	4100	4100	4100	4100	0
465	20230714	105300	27131745	4100	4100	4100	4100	0
466	20230714	105200	27131745	4100	4100	4100	4100	0
467	20230714	105100	27131745	4100	4100	4100	4100	0
468	20230714	105000	27131745	4100	4100	4100	4100	0
469	20230714	104900	27131745	4100	4100	4100	4100	0
470	20230714	104800	27131745	4100	4100	4100	4100	6
471	20230714	104700	27107145	4100	4100	4100	4100	0
472	20230714	104600	27107145	4100	4100	4100	4100	0
473	20230714	104500	27107145	4100	4100	4100	4100	0
474	20230714	104400	27107145	4100	4100	4100	4100	0
475	20230714	104300	27107145	4100	4100	4100	4100	0
476	20230714	104200	27107145	4100	4100	4100	4100	0
477	20230714	104100	27107145	4100	4100	4100	4100	4
478	20230714	104000	27090745	4100	4100	4100	4100	0
479	20230714	103900	27090745	4100	4100	4100	4100	0
480	20230714	103800	27090745	4100	4100	4100	4100	0
481	20230714	103700	27090745	4100	4100	4100	4100	14
482	20230714	103600	27033345	4095	4100	4100	4095	48
483	20230714	103500	26836725	4105	4110	4110	4105	346
484	20230714	103400	25415690	4120	4120	4120	4120	0
485	20230714	103300	25415690	4120	4120	4120	4120	0
486	20230714	103200	25415690	4120	4120	4120	4120	0
487	20230714	103100	25415690	4120	4120	4120	4120	0
488	20230714	103000	25415690	4120	4120	4120	4120	0
489	20230714	102900	25415690	4120	4120	4120	4120	0
490	20230714	102800	25415690	4120	4120	4120	4120	0
491	20230714	102700	25415690	4120	4120	4120	4120	0
492	20230714	102600	25415690	4120	4120	4120	4120	0
493	20230714	102500	25415690	4120	4120	4120	4120	0
494	20230714	102400	25415690	4120	4120	4120	4120	0
495	20230714	102300	25415690	4120	4120	4120	4120	0
496	20230714	102200	25415690	4120	4120	4120	4120	78
497	20230714	102100	25094330	4120	4120	4120	4120	0
498	20230714	102000	25094330	4120	4120	4120	4120	0
499	20230714	101900	25094330	4120	4120	4120	4120	317
500	20230714	101800	23788290	4120	4120	4120	4120	1
501	20230714	101700	23784170	4100	4100	4100	4100	0
502	20230714	101600	23784170	4100	4100	4100	4100	0
503	20230714	101500	23784170	4100	4100	4100	4100	0
504	20230714	101400	23784170	4100	4100	4100	4100	0
505	20230714	101300	23784170	4100	4100	4100	4100	0
506	20230714	101200	23784170	4100	4100	4100	4100	0
507	20230714	101100	23784170	4100	4100	4100	4100	0
508	20230714	101000	23784170	4100	4100	4100	4100	44
509	20230714	100900	23603770	4120	4120	4120	4120	0
510	20230714	100800	23603770	4120	4120	4120	4120	0
511	20230714	100700	23603770	4120	4105	4120	4105	21
512	20230714	100600	23517550	4105	4105	4105	4105	9
513	20230714	100500	23480605	4120	4120	4120	4120	243
514	20230714	100400	22479445	4120	4120	4120	4120	0
515	20230714	100300	22479445	4120	4120	4120	4120	0
516	20230714	100200	22479445	4120	4120	4120	4120	0
517	20230714	100100	22479445	4120	4120	4120	4120	0
518	20230714	100000	22479445	4120	4120	4120	4120	0
519	20230714	095900	22479445	4120	4120	4120	4120	0
520	20230714	095800	22479445	4120	4120	4120	4120	0
521	20230714	095700	22479445	4120	4120	4120	4120	0
522	20230714	095600	22479445	4120	4120	4120	4120	0
523	20230714	095500	22479445	4120	4120	4120	4120	0
524	20230714	095400	22479445	4120	4120	4120	4120	0
525	20230714	095300	22479445	4120	4120	4120	4120	0
526	20230714	095200	22479445	4120	4125	4125	4120	326
527	20230714	095100	21136300	4125	4125	4125	4125	350
528	20230714	095000	19692550	4125	4125	4125	4125	100
529	20230714	094900	19280050	4125	4125	4125	4125	0
530	20230714	094800	19280050	4125	4125	4125	4125	0
531	20230714	094700	19280050	4125	4125	4125	4125	0
532	20230714	094600	19280050	4125	4125	4125	4125	0
533	20230714	094500	19280050	4125	4125	4125	4125	0
534	20230714	094400	19280050	4125	4125	4125	4125	0
535	20230714	094300	19280050	4125	4125	4125	4125	0
536	20230714	094200	19280050	4125	4125	4125	4125	230
537	20230714	094100	18331300	4125	4125	4125	4125	0
538	20230714	094000	18331300	4125	4125	4125	4125	50
539	20230714	093900	18125050	4120	4120	4120	4120	0
540	20230714	093800	18125050	4120	4120	4120	4120	0
541	20230714	093700	18125050	4120	4140	4140	4120	3301
542	20230714	093600	4523510	4130	4130	4130	4130	0
543	20230714	093500	4523510	4130	4130	4130	4130	0
544	20230714	093400	4523510	4130	4130	4130	4130	0
545	20230714	093300	4523510	4130	4130	4130	4130	0
546	20230714	093200	4523510	4130	4130	4130	4130	10
547	20230714	093100	4482210	4130	4130	4130	4130	20
548	20230714	093000	4399610	4130	4130	4130	4130	10
549	20230714	092900	4358310	4120	4120	4120	4120	421
550	20230714	092800	2623790	4120	4120	4120	4120	0
551	20230714	092700	2623790	4120	4120	4120	4120	0
552	20230714	092600	2623790	4120	4120	4120	4120	0
553	20230714	092500	2623790	4120	4120	4120	4120	0
554	20230714	092400	2623790	4120	4120	4120	4120	0
555	20230714	092300	2623790	4120	4120	4120	4120	0
556	20230714	092200	2623790	4120	4120	4120	4120	0
557	20230714	092100	2623790	4120	4120	4120	4120	0
558	20230714	092000	2623790	4120	4120	4120	4120	0
559	20230714	091900	2623790	4120	4120	4120	4120	0
560	20230714	091800	2623790	4120	4120	4120	4120	0
561	20230714	091700	2623790	4120	4120	4120	4120	5
562	20230714	091600	2603190	4120	4120	4120	4120	1
563	20230714	091500	2599070	4120	4120	4120	4120	0
564	20230714	091400	2599070	4120	4120	4120	4120	0
565	20230714	091300	2599070	4120	4120	4120	4120	29
566	20230714	091200	2479590	4120	4120	4120	4120	0
567	20230714	091100	2479590	4120	4120	4120	4120	0
568	20230714	091000	2479590	4120	4120	4120	4120	0
569	20230714	090900	2479590	4120	4120	4120	4120	0
570	20230714	090800	2479590	4120	4120	4120	4120	0
571	20230714	090700	2479590	4120	4120	4120	4120	0
572	20230714	090600	2479590	4120	4120	4120	4120	0
573	20230714	090500	2479590	4120	4120	4120	4120	0
574	20230714	090400	2479590	4120	4120	4120	4120	0
575	20230714	090300	2479590	4120	4120	4120	4120	1
576	20230714	090200	2475470	4060	4110	4110	4060	510
577	20230714	090100	386340	4110	4110	4110	4110	0
578	20230714	090000	386340	4110	4110	4110	4110	94