KissMeData/024070/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	185900	15539640	2955	2955	2955	2955	301
3	20230703	185800	15539640	2955	2955	2955	2955	0
4	20230703	185700	15539640	2955	2955	2955	2955	0
5	20230703	185600	15539640	2955	2955	2955	2955	0
6	20230703	185500	15539640	2955	2955	2955	2955	0
7	20230703	185400	15539640	2955	2955	2955	2955	0
8	20230703	185300	15539640	2955	2955	2955	2955	0
9	20230703	185200	15539640	2955	2955	2955	2955	0
10	20230703	185100	15539640	2955	2955	2955	2955	0
11	20230703	185000	15539640	2955	2955	2955	2955	0
12	20230703	184900	15539640	2955	2955	2955	2955	0
13	20230703	184800	15539640	2955	2955	2955	2955	0
14	20230703	184700	15539640	2955	2955	2955	2955	0
15	20230703	184600	15539640	2955	2955	2955	2955	0
16	20230703	184500	15539640	2955	2955	2955	2955	0
17	20230703	184400	15539640	2955	2955	2955	2955	0
18	20230703	184300	15539640	2955	2955	2955	2955	0
19	20230703	184200	15539640	2955	2955	2955	2955	0
20	20230703	184100	15539640	2955	2955	2955	2955	0
21	20230703	184000	15539640	2955	2955	2955	2955	0
22	20230703	183900	15539640	2955	2955	2955	2955	0
23	20230703	183800	15539640	2955	2955	2955	2955	0
24	20230703	183700	15539640	2955	2955	2955	2955	0
25	20230703	183600	15539640	2955	2955	2955	2955	0
26	20230703	183500	15539640	2955	2955	2955	2955	0
27	20230703	183400	15539640	2955	2955	2955	2955	0
28	20230703	183300	15539640	2955	2955	2955	2955	0
29	20230703	183200	15539640	2955	2955	2955	2955	0
30	20230703	183100	15539640	2955	2955	2955	2955	0
31	20230703	183000	15539640	2955	2955	2955	2955	0
32	20230703	182900	15539640	2955	2955	2955	2955	301
33	20230703	182800	15539640	2955	2955	2955	2955	0
34	20230703	182700	15539640	2955	2955	2955	2955	0
35	20230703	182600	15539640	2955	2955	2955	2955	0
36	20230703	182500	15539640	2955	2955	2955	2955	0
37	20230703	182400	15539640	2955	2955	2955	2955	0
38	20230703	182300	15539640	2955	2955	2955	2955	0
39	20230703	182200	15539640	2955	2955	2955	2955	0
40	20230703	182100	15539640	2955	2955	2955	2955	0
41	20230703	182000	15539640	2955	2955	2955	2955	0
42	20230703	181900	15539640	2955	2955	2955	2955	0
43	20230703	181800	15539640	2955	2955	2955	2955	0
44	20230703	181700	15539640	2955	2955	2955	2955	0
45	20230703	181600	15539640	2955	2955	2955	2955	0
46	20230703	181500	15539640	2955	2955	2955	2955	0
47	20230703	181400	15539640	2955	2955	2955	2955	0
48	20230703	181300	15539640	2955	2955	2955	2955	0
49	20230703	181200	15539640	2955	2955	2955	2955	0
50	20230703	181100	15539640	2955	2955	2955	2955	0
51	20230703	181000	15539640	2955	2955	2955	2955	0
52	20230703	180900	15539640	2955	2955	2955	2955	0
53	20230703	180800	15539640	2955	2955	2955	2955	0
54	20230703	180700	15539640	2955	2955	2955	2955	0
55	20230703	180600	15539640	2955	2955	2955	2955	0
56	20230703	180500	15539640	2955	2955	2955	2955	0
57	20230703	180400	15539640	2955	2955	2955	2955	0
58	20230703	180300	15539640	2955	2955	2955	2955	0
59	20230703	180200	15539640	2955	2955	2955	2955	0
60	20230703	180100	15539640	2955	2955	2955	2955	0
61	20230703	180000	15539640	2955	2955	2955	2955	0
62	20230703	175900	15539640	2955	2955	2955	2955	301
63	20230703	175800	15539640	2955	2955	2955	2955	0
64	20230703	175700	15539640	2955	2955	2955	2955	0
65	20230703	175600	15539640	2955	2955	2955	2955	0
66	20230703	175500	15539640	2955	2955	2955	2955	0
67	20230703	175400	15539640	2955	2955	2955	2955	0
68	20230703	175300	15539640	2955	2955	2955	2955	0
69	20230703	175200	15539640	2955	2955	2955	2955	0
70	20230703	175100	15539640	2955	2955	2955	2955	0
71	20230703	175000	15539640	2955	2955	2955	2955	0
72	20230703	174900	15539640	2955	2955	2955	2955	0
73	20230703	174800	15539640	2955	2955	2955	2955	0
74	20230703	174700	15539640	2955	2955	2955	2955	0
75	20230703	174600	15539640	2955	2955	2955	2955	0
76	20230703	174500	15539640	2955	2955	2955	2955	0
77	20230703	174400	15539640	2955	2955	2955	2955	0
78	20230703	174300	15539640	2955	2955	2955	2955	0
79	20230703	174200	15539640	2955	2955	2955	2955	0
80	20230703	174100	15539640	2955	2955	2955	2955	0
81	20230703	174000	15539640	2955	2955	2955	2955	0
82	20230703	173900	15539640	2955	2955	2955	2955	0
83	20230703	173800	15539640	2955	2955	2955	2955	0
84	20230703	173700	15539640	2955	2955	2955	2955	0
85	20230703	173600	15539640	2955	2955	2955	2955	0
86	20230703	173500	15539640	2955	2955	2955	2955	0
87	20230703	173400	15539640	2955	2955	2955	2955	0
88	20230703	173300	15539640	2955	2955	2955	2955	0
89	20230703	173200	15539640	2955	2955	2955	2955	0
90	20230703	173100	15539640	2955	2955	2955	2955	0
91	20230703	173000	15539640	2955	2955	2955	2955	0
92	20230703	172900	15539640	2955	2955	2955	2955	301
93	20230703	172800	15539640	2955	2955	2955	2955	0
94	20230703	172700	15539640	2955	2955	2955	2955	0
95	20230703	172600	15539640	2955	2955	2955	2955	0
96	20230703	172500	15539640	2955	2955	2955	2955	0
97	20230703	172400	15539640	2955	2955	2955	2955	0
98	20230703	172300	15539640	2955	2955	2955	2955	0
99	20230703	172200	15539640	2955	2955	2955	2955	0
100	20230703	172100	15539640	2955	2955	2955	2955	0
101	20230703	172000	15539640	2955	2955	2955	2955	0
102	20230703	171900	15539640	2955	2955	2955	2955	0
103	20230703	171800	15539640	2955	2955	2955	2955	0
104	20230703	171700	15539640	2955	2955	2955	2955	0
105	20230703	171600	15539640	2955	2955	2955	2955	0
106	20230703	171500	15539640	2955	2955	2955	2955	0
107	20230703	171400	15539640	2955	2955	2955	2955	0
108	20230703	171300	15539640	2955	2955	2955	2955	0
109	20230703	171200	15539640	2955	2955	2955	2955	0
110	20230703	171100	15539640	2955	2955	2955	2955	0
111	20230703	171000	15539640	2955	2955	2955	2955	0
112	20230703	170900	15539640	2955	2955	2955	2955	0
113	20230703	170800	15539640	2955	2955	2955	2955	0
114	20230703	170700	15539640	2955	2955	2955	2955	0
115	20230703	170600	15539640	2955	2955	2955	2955	0
116	20230703	170500	15539640	2955	2955	2955	2955	0
117	20230703	170400	15539640	2955	2955	2955	2955	0
118	20230703	170300	15539640	2955	2955	2955	2955	0
119	20230703	170200	15539640	2955	2955	2955	2955	0
120	20230703	170100	15539640	2955	2955	2955	2955	0
121	20230703	170000	15539640	2955	2955	2955	2955	0
122	20230703	165900	15539640	2955	2955	2955	2955	301
123	20230703	165800	15539640	2955	2955	2955	2955	0
124	20230703	165700	15539640	2955	2955	2955	2955	0
125	20230703	165600	15539640	2955	2955	2955	2955	0
126	20230703	165500	15539640	2955	2955	2955	2955	0
127	20230703	165400	15539640	2955	2955	2955	2955	0
128	20230703	165300	15539640	2955	2955	2955	2955	0
129	20230703	165200	15539640	2955	2955	2955	2955	0
130	20230703	165100	15539640	2955	2955	2955	2955	0
131	20230703	165000	15539640	2955	2955	2955	2955	0
132	20230703	164900	15539640	2955	2955	2955	2955	0
133	20230703	164800	15539640	2955	2955	2955	2955	0
134	20230703	164700	15539640	2955	2955	2955	2955	0
135	20230703	164600	15539640	2955	2955	2955	2955	0
136	20230703	164500	15539640	2955	2955	2955	2955	0
137	20230703	164400	15539640	2955	2955	2955	2955	0
138	20230703	164300	15539640	2955	2955	2955	2955	0
139	20230703	164200	15539640	2955	2955	2955	2955	0
140	20230703	164100	15539640	2955	2955	2955	2955	0
141	20230703	164000	15539640	2955	2955	2955	2955	0
142	20230703	163900	15539640	2955	2955	2955	2955	0
143	20230703	163800	15539640	2955	2955	2955	2955	0
144	20230703	163700	15539640	2955	2955	2955	2955	0
145	20230703	163600	15539640	2955	2955	2955	2955	0
146	20230703	163500	15539640	2955	2955	2955	2955	0
147	20230703	163400	15539640	2955	2955	2955	2955	0
148	20230703	163300	15539640	2955	2955	2955	2955	0
149	20230703	163200	15539640	2955	2955	2955	2955	0
150	20230703	163100	15539640	2955	2955	2955	2955	0
151	20230703	163000	15539640	2955	2955	2955	2955	0
152	20230703	162900	15539640	2955	2955	2955	2955	301
153	20230703	162800	15539640	2955	2955	2955	2955	0
154	20230703	162700	15539640	2955	2955	2955	2955	0
155	20230703	162600	15539640	2955	2955	2955	2955	0
156	20230703	162500	15539640	2955	2955	2955	2955	0
157	20230703	162400	15539640	2955	2955	2955	2955	0
158	20230703	162300	15539640	2955	2955	2955	2955	0
159	20230703	162200	15539640	2955	2955	2955	2955	0
160	20230703	162100	15539640	2955	2955	2955	2955	0
161	20230703	162000	15539640	2955	2955	2955	2955	0
162	20230703	161900	15539640	2955	2955	2955	2955	0
163	20230703	161800	15539640	2955	2955	2955	2955	0
164	20230703	161700	15539640	2955	2955	2955	2955	0
165	20230703	161600	15539640	2955	2955	2955	2955	0
166	20230703	161500	15539640	2955	2955	2955	2955	0
167	20230703	161400	15539640	2955	2955	2955	2955	0
168	20230703	161300	15539640	2955	2955	2955	2955	0
169	20230703	161200	15539640	2955	2955	2955	2955	0
170	20230703	161100	15539640	2955	2955	2955	2955	0
171	20230703	161000	15539640	2955	2955	2955	2955	0
172	20230703	160900	15539640	2955	2955	2955	2955	0
173	20230703	160800	15539640	2955	2955	2955	2955	0
174	20230703	160700	15539640	2955	2955	2955	2955	0
175	20230703	160600	15539640	2955	2955	2955	2955	0
176	20230703	160500	15539640	2955	2955	2955	2955	0
177	20230703	160400	15539640	2955	2955	2955	2955	0
178	20230703	160300	15539640	2955	2955	2955	2955	0
179	20230703	160200	15539640	2955	2955	2955	2955	0
180	20230703	160100	15539640	2955	2955	2955	2955	0
181	20230703	160000	15539640	2955	2955	2955	2955	0
182	20230703	155900	15539640	2955	2955	2955	2955	301
183	20230703	155800	15539640	2955	2955	2955	2955	0
184	20230703	155700	15539640	2955	2955	2955	2955	0
185	20230703	155600	15539640	2955	2955	2955	2955	0
186	20230703	155500	15539640	2955	2955	2955	2955	0
187	20230703	155400	15539640	2955	2955	2955	2955	0
188	20230703	155300	15539640	2955	2955	2955	2955	0
189	20230703	155200	15539640	2955	2955	2955	2955	0
190	20230703	155100	15539640	2955	2955	2955	2955	0
191	20230703	155000	15539640	2955	2955	2955	2955	0
192	20230703	154900	15539640	2955	2955	2955	2955	0
193	20230703	154800	15539640	2955	2955	2955	2955	0
194	20230703	154700	15539640	2955	2955	2955	2955	0
195	20230703	154600	15539640	2955	2955	2955	2955	0
196	20230703	154500	15539640	2955	2955	2955	2955	0
197	20230703	154400	15539640	2955	2955	2955	2955	0
198	20230703	154300	15539640	2955	2955	2955	2955	0
199	20230703	154200	15539640	2955	2955	2955	2955	0
200	20230703	154100	15539640	2955	2955	2955	2955	0
201	20230703	154000	15539640	2955	2955	2955	2955	0
202	20230703	153900	15539640	2955	2955	2955	2955	0
203	20230703	153800	15539640	2955	2955	2955	2955	0
204	20230703	153700	15539640	2955	2955	2955	2955	0
205	20230703	153600	15539640	2955	2955	2955	2955	0
206	20230703	153500	15539640	2955	2955	2955	2955	0
207	20230703	153400	15539640	2955	2955	2955	2955	0
208	20230703	153300	15539640	2955	2955	2955	2955	0
209	20230703	153200	15539640	2955	2955	2955	2955	0
210	20230703	153100	15539640	2955	2955	2955	2955	0
211	20230703	153000	15539640	2955	2955	2955	2955	301
212	20230703	152900	14650185	2960	2960	2960	2960	0
213	20230703	152800	14650185	2960	2960	2960	2960	0
214	20230703	152700	14650185	2960	2960	2960	2960	0
215	20230703	152600	14650185	2960	2960	2960	2960	0
216	20230703	152500	14650185	2960	2960	2960	2960	0
217	20230703	152400	14650185	2960	2960	2960	2960	0
218	20230703	152300	14650185	2960	2960	2960	2960	0
219	20230703	152200	14650185	2960	2960	2960	2960	0
220	20230703	152100	14650185	2960	2960	2960	2960	0
221	20230703	152000	14650185	2960	2960	2960	2960	0
222	20230703	151900	14650185	2960	2960	2960	2960	1
223	20230703	151800	14647225	2960	2960	2960	2960	0
224	20230703	151700	14647225	2960	2960	2960	2960	0
225	20230703	151600	14647225	2960	2960	2960	2960	24
226	20230703	151500	14576185	2960	2960	2960	2960	1
227	20230703	151400	14573225	2955	2955	2955	2955	0
228	20230703	151300	14573225	2955	2955	2955	2955	320
229	20230703	151200	13627625	2955	2955	2955	2955	0
230	20230703	151100	13627625	2955	2960	2960	2955	200
231	20230703	151000	13036020	2960	2960	2960	2960	7
232	20230703	150900	13015300	2960	2960	2960	2960	199
233	20230703	150800	12426260	2960	2960	2960	2960	1
234	20230703	150700	12423300	2960	2960	2960	2960	8
235	20230703	150600	12399620	2970	2960	2970	2960	25
236	20230703	150500	12325515	2960	2965	2965	2960	207
237	20230703	150400	11711905	2970	2970	2970	2970	0
238	20230703	150300	11711905	2970	2965	2970	2965	2
239	20230703	150200	11705970	2965	2965	2965	2965	0
240	20230703	150100	11705970	2965	2965	2965	2965	0
241	20230703	150000	11705970	2965	2965	2965	2965	0
242	20230703	145900	11705970	2965	2965	2965	2965	0
243	20230703	145800	11705970	2965	2965	2965	2965	0
244	20230703	145700	11705970	2965	2965	2965	2965	0
245	20230703	145600	11705970	2965	2965	2965	2965	0
246	20230703	145500	11705970	2965	2965	2965	2965	1
247	20230703	145400	11703005	2970	2970	2970	2970	0
248	20230703	145300	11703005	2970	2970	2970	2970	1
249	20230703	145200	11700035	2965	2965	2965	2965	0
250	20230703	145100	11700035	2965	2965	2965	2965	0
251	20230703	145000	11700035	2965	2965	2965	2965	0
252	20230703	144900	11700035	2965	2965	2965	2965	0
253	20230703	144800	11700035	2965	2965	2965	2965	0
254	20230703	144700	11700035	2965	2965	2965	2965	270
255	20230703	144600	10899485	2960	2960	2960	2960	14
256	20230703	144500	10858045	2960	2960	2960	2960	104
257	20230703	144400	10550205	2965	2965	2965	2965	20
258	20230703	144300	10490905	2960	2960	2960	2960	1
259	20230703	144200	10487945	2960	2960	2960	2960	14
260	20230703	144100	10446505	2960	2960	2960	2960	14
261	20230703	144000	10405065	2960	2960	2960	2960	381
262	20230703	143900	9277305	2960	2960	2960	2960	0
263	20230703	143800	9277305	2960	2960	2960	2960	0
264	20230703	143700	9277305	2960	2960	2960	2960	1
265	20230703	143600	9274345	2955	2955	2955	2955	0
266	20230703	143500	9274345	2955	2955	2955	2955	0
267	20230703	143400	9274345	2955	2955	2955	2955	0
268	20230703	143300	9274345	2955	2955	2955	2955	0
269	20230703	143200	9274345	2955	2955	2955	2955	6
270	20230703	143100	9256615	2955	2955	2955	2955	0
271	20230703	143000	9256615	2955	2955	2955	2955	184
272	20230703	142900	8712895	2965	2965	2965	2965	0
273	20230703	142800	8712895	2965	2965	2965	2965	0
274	20230703	142700	8712895	2965	2965	2965	2965	0
275	20230703	142600	8712895	2965	2965	2965	2965	0
276	20230703	142500	8712895	2965	2965	2965	2965	0
277	20230703	142400	8712895	2965	2965	2965	2965	0
278	20230703	142300	8712895	2965	2965	2965	2965	0
279	20230703	142200	8712895	2965	2965	2965	2965	0
280	20230703	142100	8712895	2965	2965	2965	2965	0
281	20230703	142000	8712895	2965	2965	2965	2965	0
282	20230703	141900	8712895	2965	2965	2965	2965	0
283	20230703	141800	8712895	2965	2965	2965	2965	0
284	20230703	141700	8712895	2965	2965	2965	2965	0
285	20230703	141600	8712895	2965	2965	2965	2965	0
286	20230703	141500	8712895	2965	2965	2965	2965	0
287	20230703	141400	8712895	2965	2965	2965	2965	0
288	20230703	141300	8712895	2965	2965	2965	2965	0
289	20230703	141200	8712895	2965	2965	2965	2965	0
290	20230703	141100	8712895	2965	2965	2965	2965	0
291	20230703	141000	8712895	2965	2965	2965	2965	0
292	20230703	140900	8712895	2965	2965	2965	2965	0
293	20230703	140800	8712895	2965	2965	2965	2965	0
294	20230703	140700	8712895	2965	2965	2965	2965	0
295	20230703	140600	8712895	2965	2965	2965	2965	0
296	20230703	140500	8712895	2965	2965	2965	2965	0
297	20230703	140400	8712895	2965	2965	2965	2965	0
298	20230703	140300	8712895	2965	2965	2965	2965	0
299	20230703	140200	8712895	2965	2965	2965	2965	0
300	20230703	140100	8712895	2965	2965	2965	2965	0
301	20230703	140000	8712895	2965	2965	2965	2965	0
302	20230703	135900	8712895	2965	2965	2965	2965	0
303	20230703	135800	8712895	2965	2965	2965	2965	0
304	20230703	135700	8712895	2965	2965	2965	2965	0
305	20230703	135600	8712895	2965	2965	2965	2965	0
306	20230703	135500	8712895	2965	2965	2965	2965	0
307	20230703	135400	8712895	2965	2960	2965	2960	70
308	20230703	135300	8505350	2955	2955	2955	2955	0
309	20230703	135200	8505350	2955	2955	2955	2955	0
310	20230703	135100	8505350	2955	2955	2955	2955	0
311	20230703	135000	8505350	2955	2955	2955	2955	0
312	20230703	134900	8505350	2955	2955	2955	2955	0
313	20230703	134800	8505350	2955	2955	2955	2955	0
314	20230703	134700	8505350	2955	2955	2955	2955	0
315	20230703	134600	8505350	2955	2955	2955	2955	0
316	20230703	134500	8505350	2955	2955	2955	2955	227
317	20230703	134400	7834565	2955	2955	2955	2955	0
318	20230703	134300	7834565	2955	2955	2955	2955	200
319	20230703	134200	7243565	2955	2955	2955	2955	100
320	20230703	134100	6948065	2960	2960	2960	2960	234
321	20230703	134000	6255425	2960	2960	2960	2960	166
322	20230703	133900	5764065	2970	2970	2970	2970	0
323	20230703	133800	5764065	2970	2970	2970	2970	0
324	20230703	133700	5764065	2970	2970	2970	2970	0
325	20230703	133600	5764065	2970	2970	2970	2970	0
326	20230703	133500	5764065	2970	2970	2970	2970	0
327	20230703	133400	5764065	2970	2970	2970	2970	0
328	20230703	133300	5764065	2970	2970	2970	2970	0
329	20230703	133200	5764065	2970	2970	2970	2970	0
330	20230703	133100	5764065	2970	2970	2970	2970	0
331	20230703	133000	5764065	2970	2970	2970	2970	3
332	20230703	132900	5755155	2970	2970	2970	2970	0
333	20230703	132800	5755155	2970	2970	2970	2970	0
334	20230703	132700	5755155	2970	2970	2970	2970	0
335	20230703	132600	5755155	2970	2970	2970	2970	0
336	20230703	132500	5755155	2970	2970	2970	2970	0
337	20230703	132400	5755155	2970	2970	2970	2970	0
338	20230703	132300	5755155	2970	2970	2970	2970	0
339	20230703	132200	5755155	2970	2970	2970	2970	0
340	20230703	132100	5755155	2970	2970	2970	2970	0
341	20230703	132000	5755155	2970	2970	2970	2970	0
342	20230703	131900	5755155	2970	2970	2970	2970	0
343	20230703	131800	5755155	2970	2970	2970	2970	0
344	20230703	131700	5755155	2970	2970	2970	2970	0
345	20230703	131600	5755155	2970	2970	2970	2970	0
346	20230703	131500	5755155	2970	2970	2970	2970	0
347	20230703	131400	5755155	2970	2970	2970	2970	0
348	20230703	131300	5755155	2970	2970	2970	2970	0
349	20230703	131200	5755155	2970	2970	2970	2970	1
350	20230703	131100	5752185	2960	2960	2960	2960	0
351	20230703	131000	5752185	2960	2960	2960	2960	0
352	20230703	130900	5752185	2960	2960	2960	2960	0
353	20230703	130800	5752185	2960	2960	2960	2960	0
354	20230703	130700	5752185	2960	2960	2960	2960	0
355	20230703	130600	5752185	2960	2960	2960	2960	0
356	20230703	130500	5752185	2960	2960	2960	2960	0
357	20230703	130400	5752185	2960	2960	2960	2960	7
358	20230703	130300	5731465	2960	2960	2960	2960	0
359	20230703	130200	5731465	2960	2960	2960	2960	0
360	20230703	130100	5731465	2960	2960	2960	2960	0
361	20230703	130000	5731465	2960	2960	2960	2960	0
362	20230703	125900	5731465	2960	2960	2960	2960	0
363	20230703	125800	5731465	2960	2960	2960	2960	0
364	20230703	125700	5731465	2960	2960	2960	2960	0
365	20230703	125600	5731465	2960	2960	2960	2960	0
366	20230703	125500	5731465	2960	2960	2960	2960	0
367	20230703	125400	5731465	2960	2960	2960	2960	0
368	20230703	125300	5731465	2960	2960	2960	2960	0
369	20230703	125200	5731465	2960	2960	2960	2960	0
370	20230703	125100	5731465	2960	2960	2960	2960	0
371	20230703	125000	5731465	2960	2960	2960	2960	0
372	20230703	124900	5731465	2960	2960	2960	2960	0
373	20230703	124800	5731465	2960	2960	2960	2960	0
374	20230703	124700	5731465	2960	2960	2960	2960	0
375	20230703	124600	5731465	2960	2960	2960	2960	0
376	20230703	124500	5731465	2960	2960	2960	2960	0
377	20230703	124400	5731465	2960	2960	2960	2960	2
378	20230703	124300	5725545	2955	2955	2955	2955	0
379	20230703	124200	5725545	2955	2955	2955	2955	0
380	20230703	124100	5725545	2955	2955	2955	2955	1
381	20230703	124000	5722590	2955	2955	2955	2955	0
382	20230703	123900	5722590	2955	2955	2955	2955	0
383	20230703	123800	5722590	2955	2955	2955	2955	462
384	20230703	123700	4357380	2960	2960	2960	2960	0
385	20230703	123600	4357380	2960	2960	2960	2960	0
386	20230703	123500	4357380	2960	2960	2960	2960	5
387	20230703	123400	4342580	2960	2960	2960	2960	299
388	20230703	123300	3457540	2960	2960	2960	2960	0
389	20230703	123200	3457540	2960	2960	2960	2960	0
390	20230703	123100	3457540	2960	2960	2960	2960	0
391	20230703	123000	3457540	2960	2960	2960	2960	6
392	20230703	122900	3439780	2960	2960	2960	2960	0
393	20230703	122800	3439780	2960	2960	2960	2960	0
394	20230703	122700	3439780	2960	2960	2960	2960	8
395	20230703	122600	3416100	2960	2960	2960	2960	7
396	20230703	122500	3395380	2960	2960	2960	2960	207
397	20230703	122400	2782660	2960	2960	2960	2960	0
398	20230703	122300	2782660	2960	2960	2960	2960	0
399	20230703	122200	2782660	2960	2960	2960	2960	0
400	20230703	122100	2782660	2960	2960	2960	2960	1
401	20230703	122000	2779700	2965	2965	2965	2965	0
402	20230703	121900	2779700	2965	2965	2965	2965	0
403	20230703	121800	2779700	2965	2965	2965	2965	0
404	20230703	121700	2779700	2965	2965	2965	2965	0
405	20230703	121600	2779700	2965	2965	2965	2965	0
406	20230703	121500	2779700	2965	2965	2965	2965	0
407	20230703	121400	2779700	2965	2965	2965	2965	0
408	20230703	121300	2779700	2965	2965	2965	2965	0
409	20230703	121200	2779700	2965	2965	2965	2965	0
410	20230703	121100	2779700	2965	2965	2965	2965	0
411	20230703	121000	2779700	2965	2965	2965	2965	0
412	20230703	120900	2779700	2965	2965	2965	2965	0
413	20230703	120800	2779700	2965	2965	2965	2965	0
414	20230703	120700	2779700	2965	2965	2965	2965	0
415	20230703	120600	2779700	2965	2965	2965	2965	0
416	20230703	120500	2779700	2965	2965	2965	2965	0
417	20230703	120400	2779700	2965	2965	2965	2965	0
418	20230703	120300	2779700	2965	2965	2965	2965	71
419	20230703	120200	2569185	2965	2965	2965	2965	0
420	20230703	120100	2569185	2965	2965	2965	2965	1
421	20230703	120000	2566220	2970	2970	2970	2970	0
422	20230703	115900	2566220	2970	2970	2970	2970	288
423	20230703	115800	1710860	2970	2970	2970	2970	50
424	20230703	115700	1562360	2970	2970	2970	2970	0
425	20230703	115600	1562360	2970	2970	2970	2970	0
426	20230703	115500	1562360	2970	2970	2970	2970	0
427	20230703	115400	1562360	2970	2970	2970	2970	0
428	20230703	115300	1562360	2970	2970	2970	2970	0
429	20230703	115200	1562360	2970	2970	2970	2970	0
430	20230703	115100	1562360	2970	2970	2970	2970	0
431	20230703	115000	1562360	2970	2970	2970	2970	0
432	20230703	114900	1562360	2970	2970	2970	2970	0
433	20230703	114800	1562360	2970	2970	2970	2970	0
434	20230703	114700	1562360	2970	2970	2970	2970	0
435	20230703	114600	1562360	2970	2970	2970	2970	0
436	20230703	114500	1562360	2970	2970	2970	2970	0
437	20230703	114400	1562360	2970	2970	2970	2970	22
438	20230703	114300	1497020	2970	2970	2970	2970	0
439	20230703	114200	1497020	2970	2970	2970	2970	0
440	20230703	114100	1497020	2970	2970	2970	2970	1
441	20230703	114000	1494050	2975	2975	2975	2975	0
442	20230703	113900	1494050	2975	2975	2975	2975	0
443	20230703	113800	1494050	2975	2975	2975	2975	0
444	20230703	113700	1494050	2975	2975	2975	2975	0
445	20230703	113600	1494050	2975	2975	2975	2975	0
446	20230703	113500	1494050	2975	2975	2975	2975	0
447	20230703	113400	1494050	2975	2975	2975	2975	0
448	20230703	113300	1494050	2975	2975	2975	2975	0
449	20230703	113200	1494050	2975	2975	2975	2975	0
450	20230703	113100	1494050	2975	2975	2975	2975	0
451	20230703	113000	1494050	2975	2975	2975	2975	0
452	20230703	112900	1494050	2975	2975	2975	2975	0
453	20230703	112800	1494050	2975	2975	2975	2975	0
454	20230703	112700	1494050	2975	2975	2975	2975	20
455	20230703	112600	1434550	2975	2975	2975	2975	0
456	20230703	112500	1434550	2975	2975	2975	2975	0
457	20230703	112400	1434550	2975	2975	2975	2975	0
458	20230703	112300	1434550	2975	2975	2975	2975	0
459	20230703	112200	1434550	2975	2975	2975	2975	0
460	20230703	112100	1434550	2975	2975	2975	2975	0
461	20230703	112000	1434550	2975	2975	2975	2975	0
462	20230703	111900	1434550	2975	2975	2975	2975	0
463	20230703	111800	1434550	2975	2975	2975	2975	0
464	20230703	111700	1434550	2975	2975	2975	2975	0
465	20230703	111600	1434550	2975	2975	2975	2975	0
466	20230703	111500	1434550	2975	2975	2975	2975	0
467	20230703	111400	1434550	2975	2975	2975	2975	0
468	20230703	111300	1434550	2975	2975	2975	2975	0
469	20230703	111200	1434550	2975	2975	2975	2975	10
470	20230703	111100	1404800	2975	2975	2975	2975	200
471	20230703	111000	809800	2975	2975	2975	2975	0
472	20230703	110900	809800	2975	2975	2975	2975	0
473	20230703	110800	809800	2975	2975	2975	2975	0
474	20230703	110700	809800	2975	2975	2975	2975	0
475	20230703	110600	809800	2975	2975	2975	2975	9
476	20230703	110500	783025	2975	2975	2975	2975	0
477	20230703	110400	783025	2975	2975	2975	2975	0
478	20230703	110300	783025	2975	2975	2975	2975	0
479	20230703	110200	783025	2975	2975	2975	2975	0
480	20230703	110100	783025	2975	2975	2975	2975	0
481	20230703	110000	783025	2975	2975	2975	2975	0
482	20230703	105900	783025	2975	2975	2975	2975	0
483	20230703	105800	783025	2975	2975	2975	2975	0
484	20230703	105700	783025	2975	2975	2975	2975	0
485	20230703	105600	783025	2975	2975	2975	2975	0
486	20230703	105500	783025	2975	2975	2975	2975	0
487	20230703	105400	783025	2975	2975	2975	2975	0
488	20230703	105300	783025	2975	2975	2975	2975	0
489	20230703	105200	783025	2975	2975	2975	2975	0
490	20230703	105100	783025	2975	2975	2975	2975	0
491	20230703	105000	783025	2975	2975	2975	2975	1
492	20230703	104900	780050	2965	2965	2965	2965	0
493	20230703	104800	780050	2965	2965	2965	2965	0
494	20230703	104700	780050	2965	2965	2965	2965	0
495	20230703	104600	780050	2965	2965	2965	2965	0
496	20230703	104500	780050	2965	2965	2965	2965	0
497	20230703	104400	780050	2965	2965	2965	2965	0
498	20230703	104300	780050	2965	2965	2965	2965	0
499	20230703	104200	780050	2965	2965	2965	2965	0
500	20230703	104100	780050	2965	2965	2965	2965	0
501	20230703	104000	780050	2965	2965	2965	2965	1
502	20230703	103900	777085	2965	2965	2965	2965	0
503	20230703	103800	777085	2965	2965	2965	2965	0
504	20230703	103700	777085	2965	2965	2965	2965	0
505	20230703	103600	777085	2965	2965	2965	2965	10
506	20230703	103500	747435	2965	2965	2965	2965	0
507	20230703	103400	747435	2965	2965	2965	2965	0
508	20230703	103300	747435	2965	2965	2965	2965	0
509	20230703	103200	747435	2965	2965	2965	2965	0
510	20230703	103100	747435	2965	2965	2965	2965	2
511	20230703	103000	741505	2980	2980	2980	2980	0
512	20230703	102900	741505	2980	2980	2980	2980	0
513	20230703	102800	741505	2980	2980	2980	2980	0
514	20230703	102700	741505	2980	2980	2980	2980	0
515	20230703	102600	741505	2980	2980	2980	2980	0
516	20230703	102500	741505	2980	2980	2980	2980	0
517	20230703	102400	741505	2980	2980	2980	2980	1
518	20230703	102300	738525	2965	2965	2965	2965	0
519	20230703	102200	738525	2965	2965	2965	2965	0
520	20230703	102100	738525	2965	2965	2965	2965	14
521	20230703	102000	697015	2985	2985	2985	2985	0
522	20230703	101900	697015	2985	2985	2985	2985	0
523	20230703	101800	697015	2985	2985	2985	2985	0
524	20230703	101700	697015	2985	2985	2985	2985	0
525	20230703	101600	697015	2985	2980	2985	2980	5
526	20230703	101500	682105	2985	2985	2985	2985	0
527	20230703	101400	682105	2985	2985	2985	2985	0
528	20230703	101300	682105	2985	2985	2985	2985	0
529	20230703	101200	682105	2985	2985	2985	2985	0
530	20230703	101100	682105	2985	2985	2985	2985	0
531	20230703	101000	682105	2985	2985	2985	2985	0
532	20230703	100900	682105	2985	2985	2985	2985	0
533	20230703	100800	682105	2985	2985	2985	2985	0
534	20230703	100700	682105	2985	2985	2985	2985	0
535	20230703	100600	682105	2985	2985	2985	2985	0
536	20230703	100500	682105	2985	2985	2985	2985	0
537	20230703	100400	682105	2985	2985	2985	2985	0
538	20230703	100300	682105	2985	2985	2985	2985	0
539	20230703	100200	682105	2985	2985	2985	2985	0
540	20230703	100100	682105	2985	2985	2985	2985	0
541	20230703	100000	682105	2985	2985	2985	2985	0
542	20230703	095900	682105	2985	2985	2985	2985	0
543	20230703	095800	682105	2985	2985	2985	2985	0
544	20230703	095700	682105	2985	2985	2985	2985	1
545	20230703	095600	679120	2985	2985	2985	2985	0
546	20230703	095500	679120	2985	2985	2985	2985	0
547	20230703	095400	679120	2985	2985	2985	2985	0
548	20230703	095300	679120	2985	2985	2985	2985	0
549	20230703	095200	679120	2985	2985	2985	2985	0
550	20230703	095100	679120	2985	2985	2985	2985	0
551	20230703	095000	679120	2985	2985	2985	2985	0
552	20230703	094900	679120	2985	2985	2985	2985	0
553	20230703	094800	679120	2985	2985	2985	2985	0
554	20230703	094700	679120	2985	2985	2985	2985	0
555	20230703	094600	679120	2985	2985	2985	2985	0
556	20230703	094500	679120	2985	2985	2985	2985	0
557	20230703	094400	679120	2985	2985	2985	2985	0
558	20230703	094300	679120	2985	2985	2985	2985	0
559	20230703	094200	679120	2985	2985	2985	2985	0
560	20230703	094100	679120	2985	2985	2985	2985	3
561	20230703	094000	670165	2990	2990	2990	2990	0
562	20230703	093900	670165	2990	2965	2990	2965	50
563	20230703	093800	521030	2960	2960	2960	2960	63
564	20230703	093700	334550	2960	2960	2960	2960	0
565	20230703	093600	334550	2960	2960	2960	2960	0
566	20230703	093500	334550	2960	2960	2960	2960	0
567	20230703	093400	334550	2960	2960	2960	2960	0
568	20230703	093300	334550	2960	2960	2960	2960	29
569	20230703	093200	248710	2960	2960	2960	2960	0
570	20230703	093100	248710	2960	2960	2960	2960	0
571	20230703	093000	248710	2960	2960	2960	2960	0
572	20230703	092900	248710	2960	2960	2960	2960	0
573	20230703	092800	248710	2960	2960	2960	2960	0
574	20230703	092700	248710	2960	2960	2960	2960	0
575	20230703	092600	248710	2960	2960	2960	2960	0
576	20230703	092500	248710	2960	2960	2960	2960	0
577	20230703	092400	248710	2960	2960	2960	2960	0
578	20230703	092300	248710	2960	2960	2960	2960	0
579	20230703	092200	248710	2960	2960	2960	2960	0
580	20230703	092100	248710	2960	2960	2960	2960	0
581	20230703	092000	248710	2960	2960	2960	2960	22
582	20230703	091900	183590	2960	2960	2960	2960	19
583	20230703	091800	127350	2960	2960	2960	2960	0
584	20230703	091700	127350	2960	2960	2960	2960	0
585	20230703	091600	127350	2960	2960	2960	2960	0
586	20230703	091500	127350	2960	2960	2960	2960	0
587	20230703	091400	127350	2960	2960	2960	2960	0
588	20230703	091300	127350	2960	2960	2960	2960	0
589	20230703	091200	127350	2960	2960	2960	2960	0
590	20230703	091100	127350	2960	2960	2960	2960	3
591	20230703	091000	118470	2960	2960	2960	2960	0
592	20230703	090900	118470	2960	2960	2960	2960	31
593	20230703	090800	26710	2960	2960	2960	2960	0
594	20230703	090700	26710	2960	2960	2960	2960	0
595	20230703	090600	26710	2960	2960	2960	2960	2
596	20230703	090500	20790	2955	2955	2955	2955	0
597	20230703	090400	20790	2955	2955	2955	2955	0
598	20230703	090300	20790	2955	2955	2955	2955	0
599	20230703	090200	20790	2955	2955	2955	2955	0
600	20230703	090100	20790	2955	2955	2955	2955	4
601	20230703	090000	8970	2990	2990	2990	2990	3