KissMeData/025440/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	190100	88349515	2955	2955	2955	2955	269
3	20230704	190000	88349515	2955	2955	2955	2955	0
4	20230704	185900	88349515	2955	2955	2955	2955	0
5	20230704	185800	88349515	2955	2955	2955	2955	0
6	20230704	185700	88349515	2955	2955	2955	2955	0
7	20230704	185600	88349515	2955	2955	2955	2955	0
8	20230704	185500	88349515	2955	2955	2955	2955	0
9	20230704	185400	88349515	2955	2955	2955	2955	0
10	20230704	185300	88349515	2955	2955	2955	2955	0
11	20230704	185200	88349515	2955	2955	2955	2955	0
12	20230704	185100	88349515	2955	2955	2955	2955	0
13	20230704	185000	88349515	2955	2955	2955	2955	0
14	20230704	184900	88349515	2955	2955	2955	2955	0
15	20230704	184800	88349515	2955	2955	2955	2955	0
16	20230704	184700	88349515	2955	2955	2955	2955	0
17	20230704	184600	88349515	2955	2955	2955	2955	0
18	20230704	184500	88349515	2955	2955	2955	2955	0
19	20230704	184400	88349515	2955	2955	2955	2955	0
20	20230704	184300	88349515	2955	2955	2955	2955	0
21	20230704	184200	88349515	2955	2955	2955	2955	0
22	20230704	184100	88349515	2955	2955	2955	2955	0
23	20230704	184000	88349515	2955	2955	2955	2955	0
24	20230704	183900	88349515	2955	2955	2955	2955	0
25	20230704	183800	88349515	2955	2955	2955	2955	0
26	20230704	183700	88349515	2955	2955	2955	2955	0
27	20230704	183600	88349515	2955	2955	2955	2955	0
28	20230704	183500	88349515	2955	2955	2955	2955	0
29	20230704	183400	88349515	2955	2955	2955	2955	0
30	20230704	183300	88349515	2955	2955	2955	2955	0
31	20230704	183200	88349515	2955	2955	2955	2955	0
32	20230704	183100	88349515	2955	2955	2955	2955	269
33	20230704	183000	88349515	2955	2955	2955	2955	0
34	20230704	182900	88349515	2955	2955	2955	2955	0
35	20230704	182800	88349515	2955	2955	2955	2955	0
36	20230704	182700	88349515	2955	2955	2955	2955	0
37	20230704	182600	88349515	2955	2955	2955	2955	0
38	20230704	182500	88349515	2955	2955	2955	2955	0
39	20230704	182400	88349515	2955	2955	2955	2955	0
40	20230704	182300	88349515	2955	2955	2955	2955	0
41	20230704	182200	88349515	2955	2955	2955	2955	0
42	20230704	182100	88349515	2955	2955	2955	2955	0
43	20230704	182000	88349515	2955	2955	2955	2955	0
44	20230704	181900	88349515	2955	2955	2955	2955	0
45	20230704	181800	88349515	2955	2955	2955	2955	0
46	20230704	181700	88349515	2955	2955	2955	2955	0
47	20230704	181600	88349515	2955	2955	2955	2955	0
48	20230704	181500	88349515	2955	2955	2955	2955	0
49	20230704	181400	88349515	2955	2955	2955	2955	0
50	20230704	181300	88349515	2955	2955	2955	2955	0
51	20230704	181200	88349515	2955	2955	2955	2955	0
52	20230704	181100	88349515	2955	2955	2955	2955	0
53	20230704	181000	88349515	2955	2955	2955	2955	0
54	20230704	180900	88349515	2955	2955	2955	2955	0
55	20230704	180800	88349515	2955	2955	2955	2955	0
56	20230704	180700	88349515	2955	2955	2955	2955	0
57	20230704	180600	88349515	2955	2955	2955	2955	0
58	20230704	180500	88349515	2955	2955	2955	2955	0
59	20230704	180400	88349515	2955	2955	2955	2955	0
60	20230704	180300	88349515	2955	2955	2955	2955	0
61	20230704	180200	88349515	2955	2955	2955	2955	0
62	20230704	180100	88349515	2955	2955	2955	2955	269
63	20230704	180000	88349515	2955	2955	2955	2955	0
64	20230704	175900	88349515	2955	2955	2955	2955	0
65	20230704	175800	88349515	2955	2955	2955	2955	0
66	20230704	175700	88349515	2955	2955	2955	2955	0
67	20230704	175600	88349515	2955	2955	2955	2955	0
68	20230704	175500	88349515	2955	2955	2955	2955	0
69	20230704	175400	88349515	2955	2955	2955	2955	0
70	20230704	175300	88349515	2955	2955	2955	2955	0
71	20230704	175200	88349515	2955	2955	2955	2955	0
72	20230704	175100	88349515	2955	2955	2955	2955	0
73	20230704	175000	88349515	2955	2955	2955	2955	0
74	20230704	174900	88349515	2955	2955	2955	2955	0
75	20230704	174800	88349515	2955	2955	2955	2955	0
76	20230704	174700	88349515	2955	2955	2955	2955	0
77	20230704	174600	88349515	2955	2955	2955	2955	0
78	20230704	174500	88349515	2955	2955	2955	2955	0
79	20230704	174400	88349515	2955	2955	2955	2955	0
80	20230704	174300	88349515	2955	2955	2955	2955	0
81	20230704	174200	88349515	2955	2955	2955	2955	0
82	20230704	174100	88349515	2955	2955	2955	2955	0
83	20230704	174000	88349515	2955	2955	2955	2955	0
84	20230704	173900	88349515	2955	2955	2955	2955	0
85	20230704	173800	88349515	2955	2955	2955	2955	0
86	20230704	173700	88349515	2955	2955	2955	2955	0
87	20230704	173600	88349515	2955	2955	2955	2955	0
88	20230704	173500	88349515	2955	2955	2955	2955	0
89	20230704	173400	88349515	2955	2955	2955	2955	0
90	20230704	173300	88349515	2955	2955	2955	2955	0
91	20230704	173200	88349515	2955	2955	2955	2955	0
92	20230704	173100	88349515	2955	2955	2955	2955	269
93	20230704	173000	88349515	2955	2955	2955	2955	0
94	20230704	172900	88349515	2955	2955	2955	2955	0
95	20230704	172800	88349515	2955	2955	2955	2955	0
96	20230704	172700	88349515	2955	2955	2955	2955	0
97	20230704	172600	88349515	2955	2955	2955	2955	0
98	20230704	172500	88349515	2955	2955	2955	2955	0
99	20230704	172400	88349515	2955	2955	2955	2955	0
100	20230704	172300	88349515	2955	2955	2955	2955	0
101	20230704	172200	88349515	2955	2955	2955	2955	0
102	20230704	172100	88349515	2955	2955	2955	2955	0
103	20230704	172000	88349515	2955	2955	2955	2955	0
104	20230704	171900	88349515	2955	2955	2955	2955	0
105	20230704	171800	88349515	2955	2955	2955	2955	0
106	20230704	171700	88349515	2955	2955	2955	2955	0
107	20230704	171600	88349515	2955	2955	2955	2955	0
108	20230704	171500	88349515	2955	2955	2955	2955	0
109	20230704	171400	88349515	2955	2955	2955	2955	0
110	20230704	171300	88349515	2955	2955	2955	2955	0
111	20230704	171200	88349515	2955	2955	2955	2955	0
112	20230704	171100	88349515	2955	2955	2955	2955	0
113	20230704	171000	88349515	2955	2955	2955	2955	0
114	20230704	170900	88349515	2955	2955	2955	2955	0
115	20230704	170800	88349515	2955	2955	2955	2955	0
116	20230704	170700	88349515	2955	2955	2955	2955	0
117	20230704	170600	88349515	2955	2955	2955	2955	0
118	20230704	170500	88349515	2955	2955	2955	2955	0
119	20230704	170400	88349515	2955	2955	2955	2955	0
120	20230704	170300	88349515	2955	2955	2955	2955	0
121	20230704	170200	88349515	2955	2955	2955	2955	0
122	20230704	170100	88349515	2955	2955	2955	2955	269
123	20230704	170000	88349515	2955	2955	2955	2955	0
124	20230704	165900	88349515	2955	2955	2955	2955	0
125	20230704	165800	88349515	2955	2955	2955	2955	0
126	20230704	165700	88349515	2955	2955	2955	2955	0
127	20230704	165600	88349515	2955	2955	2955	2955	0
128	20230704	165500	88349515	2955	2955	2955	2955	0
129	20230704	165400	88349515	2955	2955	2955	2955	0
130	20230704	165300	88349515	2955	2955	2955	2955	0
131	20230704	165200	88349515	2955	2955	2955	2955	0
132	20230704	165100	88349515	2955	2955	2955	2955	0
133	20230704	165000	88349515	2955	2955	2955	2955	0
134	20230704	164900	88349515	2955	2955	2955	2955	0
135	20230704	164800	88349515	2955	2955	2955	2955	0
136	20230704	164700	88349515	2955	2955	2955	2955	0
137	20230704	164600	88349515	2955	2955	2955	2955	0
138	20230704	164500	88349515	2955	2955	2955	2955	0
139	20230704	164400	88349515	2955	2955	2955	2955	0
140	20230704	164300	88349515	2955	2955	2955	2955	0
141	20230704	164200	88349515	2955	2955	2955	2955	0
142	20230704	164100	88349515	2955	2955	2955	2955	0
143	20230704	164000	88349515	2955	2955	2955	2955	0
144	20230704	163900	88349515	2955	2955	2955	2955	0
145	20230704	163800	88349515	2955	2955	2955	2955	0
146	20230704	163700	88349515	2955	2955	2955	2955	0
147	20230704	163600	88349515	2955	2955	2955	2955	0
148	20230704	163500	88349515	2955	2955	2955	2955	0
149	20230704	163400	88349515	2955	2955	2955	2955	0
150	20230704	163300	88349515	2955	2955	2955	2955	0
151	20230704	163200	88349515	2955	2955	2955	2955	0
152	20230704	163100	88349515	2955	2955	2955	2955	269
153	20230704	163000	88349515	2955	2955	2955	2955	0
154	20230704	162900	88349515	2955	2955	2955	2955	0
155	20230704	162800	88349515	2955	2955	2955	2955	0
156	20230704	162700	88349515	2955	2955	2955	2955	0
157	20230704	162600	88349515	2955	2955	2955	2955	0
158	20230704	162500	88349515	2955	2955	2955	2955	0
159	20230704	162400	88349515	2955	2955	2955	2955	0
160	20230704	162300	88349515	2955	2955	2955	2955	0
161	20230704	162200	88349515	2955	2955	2955	2955	0
162	20230704	162100	88349515	2955	2955	2955	2955	0
163	20230704	162000	88349515	2955	2955	2955	2955	0
164	20230704	161900	88349515	2955	2955	2955	2955	0
165	20230704	161800	88349515	2955	2955	2955	2955	0
166	20230704	161700	88349515	2955	2955	2955	2955	0
167	20230704	161600	88349515	2955	2955	2955	2955	0
168	20230704	161500	88349515	2955	2955	2955	2955	0
169	20230704	161400	88349515	2955	2955	2955	2955	0
170	20230704	161300	88349515	2955	2955	2955	2955	0
171	20230704	161200	88349515	2955	2955	2955	2955	0
172	20230704	161100	88349515	2955	2955	2955	2955	0
173	20230704	161000	88349515	2955	2955	2955	2955	0
174	20230704	160900	88349515	2955	2955	2955	2955	0
175	20230704	160800	88349515	2955	2955	2955	2955	0
176	20230704	160700	88349515	2955	2955	2955	2955	0
177	20230704	160600	88349515	2955	2955	2955	2955	0
178	20230704	160500	88349515	2955	2955	2955	2955	0
179	20230704	160400	88349515	2955	2955	2955	2955	0
180	20230704	160300	88349515	2955	2955	2955	2955	0
181	20230704	160200	88349515	2955	2955	2955	2955	0
182	20230704	160100	88349515	2955	2955	2955	2955	269
183	20230704	160000	88349515	2955	2955	2955	2955	0
184	20230704	155900	88349515	2955	2955	2955	2955	0
185	20230704	155800	88349515	2955	2955	2955	2955	0
186	20230704	155700	88349515	2955	2955	2955	2955	0
187	20230704	155600	88349515	2955	2955	2955	2955	0
188	20230704	155500	88349515	2955	2955	2955	2955	0
189	20230704	155400	88349515	2955	2955	2955	2955	0
190	20230704	155300	88349515	2955	2955	2955	2955	0
191	20230704	155200	88349515	2955	2955	2955	2955	0
192	20230704	155100	88349515	2955	2955	2955	2955	0
193	20230704	155000	88349515	2955	2955	2955	2955	0
194	20230704	154900	88349515	2955	2955	2955	2955	0
195	20230704	154800	88349515	2955	2955	2955	2955	0
196	20230704	154700	88349515	2955	2955	2955	2955	0
197	20230704	154600	88349515	2955	2955	2955	2955	0
198	20230704	154500	88349515	2955	2955	2955	2955	0
199	20230704	154400	88349515	2955	2955	2955	2955	0
200	20230704	154300	88349515	2955	2955	2955	2955	0
201	20230704	154200	88349515	2955	2955	2955	2955	0
202	20230704	154100	88349515	2955	2955	2955	2955	0
203	20230704	154000	88349515	2955	2955	2955	2955	0
204	20230704	153900	88349515	2955	2955	2955	2955	0
205	20230704	153800	88349515	2955	2955	2955	2955	0
206	20230704	153700	88349515	2955	2955	2955	2955	0
207	20230704	153600	88349515	2955	2955	2955	2955	0
208	20230704	153500	88349515	2955	2955	2955	2955	0
209	20230704	153400	88349515	2955	2955	2955	2955	0
210	20230704	153300	88349515	2955	2955	2955	2955	0
211	20230704	153200	88349515	2955	2955	2955	2955	0
212	20230704	153100	88349515	2955	2955	2955	2955	269
213	20230704	153000	88349515	2955	2955	2955	2955	269
214	20230704	152900	87554620	2955	2955	2955	2955	0
215	20230704	152800	87554620	2955	2955	2955	2955	0
216	20230704	152700	87554620	2955	2955	2955	2955	0
217	20230704	152600	87554620	2955	2955	2955	2955	0
218	20230704	152500	87554620	2955	2955	2955	2955	0
219	20230704	152400	87554620	2955	2955	2955	2955	0
220	20230704	152300	87554620	2955	2955	2955	2955	0
221	20230704	152200	87554620	2955	2955	2955	2955	0
222	20230704	152100	87554620	2955	2955	2955	2955	0
223	20230704	152000	87554620	2955	2955	2955	2955	0
224	20230704	151900	87554620	2955	2955	2955	2955	27
225	20230704	151800	87474835	2950	2950	2950	2950	92
226	20230704	151700	87203435	2955	2955	2955	2955	0
227	20230704	151600	87203435	2955	2955	2955	2955	0
228	20230704	151500	87203435	2955	2950	2955	2950	2
229	20230704	151400	87197530	2950	2950	2950	2950	0
230	20230704	151300	87197530	2950	2950	2950	2950	7
231	20230704	151200	87176880	2935	2935	2935	2935	0
232	20230704	151100	87176880	2935	2935	2935	2935	0
233	20230704	151000	87176880	2935	2935	2935	2935	0
234	20230704	150900	87176880	2935	2935	2935	2935	1
235	20230704	150800	87173945	2955	2955	2955	2955	0
236	20230704	150700	87173945	2955	2955	2955	2955	0
237	20230704	150600	87173945	2955	2955	2955	2955	0
238	20230704	150500	87173945	2955	2955	2955	2955	0
239	20230704	150400	87173945	2955	2955	2955	2955	0
240	20230704	150300	87173945	2955	2935	2955	2935	2
241	20230704	150200	87168055	2935	2935	2935	2935	4
242	20230704	150100	87156315	2955	2955	2955	2955	0
243	20230704	150000	87156315	2955	2955	2955	2955	0
244	20230704	145900	87156315	2955	2955	2955	2955	0
245	20230704	145800	87156315	2955	2955	2955	2955	0
246	20230704	145700	87156315	2955	2955	2955	2955	0
247	20230704	145600	87156315	2955	2955	2955	2955	8
248	20230704	145500	87132675	2935	2935	2935	2935	0
249	20230704	145400	87132675	2935	2935	2935	2935	0
250	20230704	145300	87132675	2935	2935	2935	2935	0
251	20230704	145200	87132675	2935	2935	2935	2935	0
252	20230704	145100	87132675	2935	2935	2935	2935	0
253	20230704	145000	87132675	2935	2935	2935	2935	0
254	20230704	144900	87132675	2935	2935	2935	2935	0
255	20230704	144800	87132675	2935	2935	2935	2935	1
256	20230704	144700	87129740	2955	2955	2955	2955	0
257	20230704	144600	87129740	2955	2955	2955	2955	0
258	20230704	144500	87129740	2955	2955	2955	2955	0
259	20230704	144400	87129740	2955	2955	2955	2955	13
260	20230704	144300	87091325	2955	2955	2955	2955	53
261	20230704	144200	86934710	2955	2955	2955	2955	52
262	20230704	144100	86781050	2955	2955	2955	2955	1
263	20230704	144000	86778095	2960	2955	2960	2950	11
264	20230704	143900	86745570	2960	2950	2960	2950	42
265	20230704	143800	86621265	2955	2955	2955	2955	4
266	20230704	143700	86609445	2955	2955	2955	2955	24
267	20230704	143600	86538525	2960	2960	2960	2960	0
268	20230704	143500	86538525	2960	2950	2960	2950	120
269	20230704	143400	86184010	2950	2945	2950	2945	300
270	20230704	143300	85299715	2945	2935	2945	2935	1151
271	20230704	143200	81919580	2935	2935	2935	2935	0
272	20230704	143100	81919580	2935	2935	2935	2935	0
273	20230704	143000	81919580	2935	2935	2935	2935	0
274	20230704	142900	81919580	2935	2930	2935	2930	201
275	20230704	142800	81330645	2930	2930	2930	2930	0
276	20230704	142700	81330645	2930	2930	2930	2930	100
277	20230704	142600	81037645	2920	2920	2920	2920	267
278	20230704	142500	80258005	2930	2930	2930	2930	0
279	20230704	142400	80258005	2930	2930	2930	2930	0
280	20230704	142300	80258005	2930	2930	2930	2930	0
281	20230704	142200	80258005	2930	2930	2930	2930	500
282	20230704	142100	78793005	2930	2930	2930	2930	12
283	20230704	142000	78757845	2930	2930	2930	2930	0
284	20230704	141900	78757845	2930	2930	2930	2930	0
285	20230704	141800	78757845	2930	2930	2930	2930	1
286	20230704	141700	78754915	2930	2930	2930	2930	1
287	20230704	141600	78751985	2935	2930	2935	2930	1000
288	20230704	141500	75817190	2930	2930	2930	2930	0
289	20230704	141400	75817190	2930	2925	2930	2925	33
290	20230704	141300	75720505	2930	2920	2930	2920	742
291	20230704	141200	73546520	2920	2925	2925	2920	22
292	20230704	141100	73482180	2915	2915	2915	2915	300
293	20230704	141000	72607680	2910	2910	2910	2910	0
294	20230704	140900	72607680	2910	2910	2910	2910	0
295	20230704	140800	72607680	2910	2910	2910	2910	0
296	20230704	140700	72607680	2910	2910	2910	2910	0
297	20230704	140600	72607680	2910	2910	2910	2910	0
298	20230704	140500	72607680	2910	2910	2910	2910	0
299	20230704	140400	72607680	2910	2910	2910	2910	0
300	20230704	140300	72607680	2910	2910	2910	2910	0
301	20230704	140200	72607680	2910	2910	2910	2910	5
302	20230704	140100	72593130	2910	2915	2915	2910	133
303	20230704	140000	72205455	2915	2915	2915	2915	0
304	20230704	135900	72205455	2915	2915	2915	2915	0
305	20230704	135800	72205455	2915	2915	2915	2915	0
306	20230704	135700	72205455	2915	2915	2915	2915	0
307	20230704	135600	72205455	2915	2915	2915	2915	0
308	20230704	135500	72205455	2915	2915	2915	2915	0
309	20230704	135400	72205455	2915	2915	2915	2915	0
310	20230704	135300	72205455	2915	2915	2915	2915	0
311	20230704	135200	72205455	2915	2915	2915	2915	0
312	20230704	135100	72205455	2915	2915	2915	2915	0
313	20230704	135000	72205455	2915	2915	2915	2915	70
314	20230704	134900	72001405	2915	2915	2915	2915	0
315	20230704	134800	72001405	2915	2915	2915	2915	0
316	20230704	134700	72001405	2915	2915	2915	2915	0
317	20230704	134600	72001405	2915	2915	2915	2915	1500
318	20230704	134500	67628905	2920	2920	2920	2920	0
319	20230704	134400	67628905	2920	2920	2920	2920	0
320	20230704	134300	67628905	2920	2920	2920	2920	0
321	20230704	134200	67628905	2920	2920	2920	2920	199
322	20230704	134100	67047825	2920	2920	2920	2920	0
323	20230704	134000	67047825	2920	2920	2920	2920	0
324	20230704	133900	67047825	2920	2930	2930	2920	3
325	20230704	133800	67039045	2930	2930	2930	2930	0
326	20230704	133700	67039045	2930	2930	2930	2930	0
327	20230704	133600	67039045	2930	2930	2930	2930	0
328	20230704	133500	67039045	2930	2930	2930	2930	0
329	20230704	133400	67039045	2930	2930	2930	2930	0
330	20230704	133300	67039045	2930	2930	2930	2930	0
331	20230704	133200	67039045	2930	2930	2930	2930	0
332	20230704	133100	67039045	2930	2930	2930	2930	0
333	20230704	133000	67039045	2930	2930	2930	2930	244
334	20230704	132900	66324125	2930	2930	2930	2930	0
335	20230704	132800	66324125	2930	2930	2930	2930	56
336	20230704	132700	66160045	2930	2930	2930	2930	15
337	20230704	132600	66116095	2930	2930	2930	2930	1
338	20230704	132500	66113165	2935	2935	2935	2935	0
339	20230704	132400	66113165	2935	2935	2935	2935	0
340	20230704	132300	66113165	2935	2935	2935	2935	0
341	20230704	132200	66113165	2935	2935	2935	2935	0
342	20230704	132100	66113165	2935	2935	2935	2935	0
343	20230704	132000	66113165	2935	2935	2935	2935	0
344	20230704	131900	66113165	2935	2935	2935	2935	0
345	20230704	131800	66113165	2935	2935	2935	2935	0
346	20230704	131700	66113165	2935	2915	2935	2915	4
347	20230704	131600	66101485	2915	2915	2915	2915	30
348	20230704	131500	66014035	2915	2915	2915	2915	1025
349	20230704	131400	63026160	2920	2920	2920	2920	0
350	20230704	131300	63026160	2920	2920	2920	2920	775
351	20230704	131200	60763160	2925	2925	2925	2925	500
352	20230704	131100	59300660	2935	2935	2935	2935	0
353	20230704	131000	59300660	2935	2935	2935	2935	150
354	20230704	130900	58860410	2935	2935	2935	2935	0
355	20230704	130800	58860410	2935	2935	2935	2935	0
356	20230704	130700	58860410	2935	2925	2935	2925	540
357	20230704	130600	57277215	2920	2920	2920	2920	1023
358	20230704	130500	54290055	2920	2920	2920	2920	35
359	20230704	130400	54187855	2920	2920	2920	2920	1037
360	20230704	130300	51159815	2920	2920	2920	2920	10
361	20230704	130200	51130615	2920	2920	2920	2920	2
362	20230704	130100	51124775	2920	2920	2920	2920	2
363	20230704	130000	51118935	2920	2920	2920	2920	74
364	20230704	125900	50902855	2920	2920	2920	2920	0
365	20230704	125800	50902855	2920	2920	2920	2920	2
366	20230704	125700	50897015	2920	2920	2920	2920	24
367	20230704	125600	50826935	2920	2920	2920	2920	0
368	20230704	125500	50826935	2920	2920	2920	2920	1
369	20230704	125400	50824015	2920	2920	2920	2920	5
370	20230704	125300	50809415	2925	2925	2925	2925	30
371	20230704	125200	50721665	2925	2925	2925	2925	0
372	20230704	125100	50721665	2925	2925	2925	2925	0
373	20230704	125000	50721665	2925	2925	2925	2925	10
374	20230704	124900	50692415	2930	2930	2930	2930	0
375	20230704	124800	50692415	2930	2920	2930	2920	365
376	20230704	124700	49626560	2920	2915	2920	2915	1012
377	20230704	124600	46676520	2915	2915	2915	2915	100
378	20230704	124500	46385020	2920	2920	2920	2920	0
379	20230704	124400	46385020	2920	2920	2920	2920	0
380	20230704	124300	46385020	2920	2920	2920	2920	0
381	20230704	124200	46385020	2920	2920	2920	2920	0
382	20230704	124100	46385020	2920	2920	2920	2920	0
383	20230704	124000	46385020	2920	2920	2920	2920	0
384	20230704	123900	46385020	2920	2920	2920	2920	0
385	20230704	123800	46385020	2920	2920	2920	2920	0
386	20230704	123700	46385020	2920	2920	2920	2920	0
387	20230704	123600	46385020	2920	2920	2920	2920	0
388	20230704	123500	46385020	2920	2920	2920	2920	0
389	20230704	123400	46385020	2920	2920	2920	2920	0
390	20230704	123300	46385020	2920	2920	2920	2920	309
391	20230704	123200	45482740	2920	2920	2920	2920	5
392	20230704	123100	45468140	2920	2920	2920	2920	0
393	20230704	123000	45468140	2920	2920	2920	2920	0
394	20230704	122900	45468140	2920	2920	2920	2920	0
395	20230704	122800	45468140	2920	2920	2920	2920	0
396	20230704	122700	45468140	2920	2920	2920	2920	0
397	20230704	122600	45468140	2920	2920	2920	2920	0
398	20230704	122500	45468140	2920	2920	2920	2920	0
399	20230704	122400	45468140	2920	2920	2920	2920	0
400	20230704	122300	45468140	2920	2920	2920	2920	0
401	20230704	122200	45468140	2920	2920	2920	2920	0
402	20230704	122100	45468140	2920	2920	2920	2920	9
403	20230704	122000	45441860	2920	2920	2920	2920	0
404	20230704	121900	45441860	2920	2920	2920	2920	0
405	20230704	121800	45441860	2920	2920	2920	2920	2
406	20230704	121700	45436020	2920	2920	2920	2920	0
407	20230704	121600	45436020	2920	2920	2920	2920	0
408	20230704	121500	45436020	2920	2920	2920	2920	0
409	20230704	121400	45436020	2920	2920	2920	2920	19
410	20230704	121300	45380540	2920	2925	2925	2920	510
411	20230704	121200	43890795	2925	2925	2925	2925	2
412	20230704	121100	43884945	2930	2930	2930	2930	61
413	20230704	121000	43706215	2930	2930	2930	2930	0
414	20230704	120900	43706215	2930	2930	2930	2930	0
415	20230704	120800	43706215	2930	2930	2930	2930	0
416	20230704	120700	43706215	2930	2930	2930	2930	0
417	20230704	120600	43706215	2930	2930	2930	2930	622
418	20230704	120500	41883755	2930	2930	2930	2930	0
419	20230704	120400	41883755	2930	2930	2930	2930	4
420	20230704	120300	41872035	2930	2930	2930	2930	4
421	20230704	120200	41860315	2930	2930	2930	2930	108
422	20230704	120100	41543875	2930	2930	2930	2930	0
423	20230704	120000	41543875	2930	2930	2930	2930	209
424	20230704	115900	40931505	2930	2930	2930	2930	0
425	20230704	115800	40931505	2930	2930	2930	2930	0
426	20230704	115700	40931505	2930	2930	2930	2930	0
427	20230704	115600	40931505	2930	2930	2930	2930	0
428	20230704	115500	40931505	2930	2930	2930	2930	0
429	20230704	115400	40931505	2930	2935	2935	2930	74
430	20230704	115300	40714325	2935	2935	2935	2935	0
431	20230704	115200	40714325	2935	2935	2935	2935	0
432	20230704	115100	40714325	2935	2935	2935	2935	0
433	20230704	115000	40714325	2935	2935	2935	2935	0
434	20230704	114900	40714325	2935	2935	2935	2935	0
435	20230704	114800	40714325	2935	2935	2935	2935	1
436	20230704	114700	40711390	2940	2940	2940	2940	0
437	20230704	114600	40711390	2940	2940	2940	2940	70
438	20230704	114500	40505590	2935	2935	2935	2935	0
439	20230704	114400	40505590	2935	2935	2935	2935	0
440	20230704	114300	40505590	2935	2935	2935	2935	0
441	20230704	114200	40505590	2935	2935	2935	2935	0
442	20230704	114100	40505590	2935	2935	2935	2935	0
443	20230704	114000	40505590	2935	2935	2935	2935	0
444	20230704	113900	40505590	2935	2935	2935	2935	0
445	20230704	113800	40505590	2935	2935	2935	2935	0
446	20230704	113700	40505590	2935	2935	2935	2935	1
447	20230704	113600	40502655	2935	2935	2935	2935	0
448	20230704	113500	40502655	2935	2935	2935	2935	0
449	20230704	113400	40502655	2935	2935	2935	2935	0
450	20230704	113300	40502655	2935	2935	2935	2935	0
451	20230704	113200	40502655	2935	2935	2935	2935	0
452	20230704	113100	40502655	2935	2935	2935	2935	1
453	20230704	113000	40499720	2935	2935	2935	2935	0
454	20230704	112900	40499720	2935	2935	2935	2935	0
455	20230704	112800	40499720	2935	2935	2935	2935	0
456	20230704	112700	40499720	2935	2935	2935	2935	0
457	20230704	112600	40499720	2935	2930	2940	2930	1792
458	20230704	112500	35232495	2925	2925	2925	2925	0
459	20230704	112400	35232495	2925	2925	2925	2925	0
460	20230704	112300	35232495	2925	2925	2925	2925	0
461	20230704	112200	35232495	2925	2925	2925	2925	0
462	20230704	112100	35232495	2925	2925	2925	2925	0
463	20230704	112000	35232495	2925	2925	2925	2925	0
464	20230704	111900	35232495	2925	2925	2925	2925	5
465	20230704	111800	35217870	2925	2920	2925	2920	2
466	20230704	111700	35212025	2920	2920	2920	2920	0
467	20230704	111600	35212025	2920	2920	2920	2920	0
468	20230704	111500	35212025	2920	2920	2920	2920	0
469	20230704	111400	35212025	2920	2920	2920	2920	0
470	20230704	111300	35212025	2920	2920	2920	2920	0
471	20230704	111200	35212025	2920	2920	2920	2920	0
472	20230704	111100	35212025	2920	2920	2920	2920	0
473	20230704	111000	35212025	2920	2920	2920	2920	0
474	20230704	110900	35212025	2920	2920	2920	2920	495
475	20230704	110800	33766625	2920	2920	2920	2920	0
476	20230704	110700	33766625	2920	2920	2920	2920	11
477	20230704	110600	33734505	2920	2920	2920	2920	0
478	20230704	110500	33734505	2920	2920	2920	2920	0
479	20230704	110400	33734505	2920	2920	2920	2920	0
480	20230704	110300	33734505	2920	2920	2920	2920	0
481	20230704	110200	33734505	2920	2920	2920	2920	0
482	20230704	110100	33734505	2920	2920	2920	2920	0
483	20230704	110000	33734505	2920	2920	2920	2920	0
484	20230704	105900	33734505	2920	2925	2925	2920	276
485	20230704	105800	32927925	2925	2925	2925	2925	0
486	20230704	105700	32927925	2925	2925	2925	2925	0
487	20230704	105600	32927925	2925	2925	2925	2925	0
488	20230704	105500	32927925	2925	2925	2925	2925	0
489	20230704	105400	32927925	2925	2925	2925	2925	0
490	20230704	105300	32927925	2925	2925	2925	2925	0
491	20230704	105200	32927925	2925	2925	2925	2925	0
492	20230704	105100	32927925	2925	2925	2925	2925	0
493	20230704	105000	32927925	2925	2925	2925	2925	0
494	20230704	104900	32927925	2925	2925	2925	2925	0
495	20230704	104800	32927925	2925	2925	2925	2925	4
496	20230704	104700	32916225	2930	2930	2930	2930	0
497	20230704	104600	32916225	2930	2930	2930	2930	1
498	20230704	104500	32913295	2925	2925	2925	2925	0
499	20230704	104400	32913295	2925	2925	2925	2925	0
500	20230704	104300	32913295	2925	2925	2925	2925	0
501	20230704	104200	32913295	2925	2925	2925	2925	0
502	20230704	104100	32913295	2925	2925	2925	2925	0
503	20230704	104000	32913295	2925	2925	2925	2925	0
504	20230704	103900	32913295	2925	2925	2925	2925	0
505	20230704	103800	32913295	2925	2925	2925	2925	0
506	20230704	103700	32913295	2925	2925	2925	2925	0
507	20230704	103600	32913295	2925	2925	2925	2925	0
508	20230704	103500	32913295	2925	2925	2925	2925	0
509	20230704	103400	32913295	2925	2925	2925	2925	16
510	20230704	103300	32866495	2930	2930	2930	2930	0
511	20230704	103200	32866495	2930	2930	2930	2930	0
512	20230704	103100	32866495	2930	2930	2930	2930	3
513	20230704	103000	32857705	2930	2930	2930	2930	0
514	20230704	102900	32857705	2930	2930	2930	2930	0
515	20230704	102800	32857705	2930	2930	2930	2930	0
516	20230704	102700	32857705	2930	2930	2930	2930	0
517	20230704	102600	32857705	2930	2930	2930	2930	0
518	20230704	102500	32857705	2930	2930	2930	2930	0
519	20230704	102400	32857705	2930	2930	2930	2930	0
520	20230704	102300	32857705	2930	2930	2930	2930	0
521	20230704	102200	32857705	2930	2930	2930	2930	3
522	20230704	102100	32848915	2940	2940	2940	2940	0
523	20230704	102000	32848915	2940	2940	2940	2940	0
524	20230704	101900	32848915	2940	2940	2940	2940	0
525	20230704	101800	32848915	2940	2940	2940	2940	0
526	20230704	101700	32848915	2940	2940	2940	2940	0
527	20230704	101600	32848915	2940	2940	2940	2940	1
528	20230704	101500	32845975	2925	2925	2925	2925	0
529	20230704	101400	32845975	2925	2925	2925	2925	0
530	20230704	101300	32845975	2925	2925	2925	2925	0
531	20230704	101200	32845975	2925	2925	2925	2925	0
532	20230704	101100	32845975	2925	2925	2925	2925	0
533	20230704	101000	32845975	2925	2925	2925	2925	15
534	20230704	100900	32802100	2925	2925	2925	2925	0
535	20230704	100800	32802100	2925	2925	2925	2925	0
536	20230704	100700	32802100	2925	2925	2925	2925	116
537	20230704	100600	32462800	2925	2925	2925	2925	0
538	20230704	100500	32462800	2925	2930	2930	2925	560
539	20230704	100400	30822300	2940	2940	2940	2940	0
540	20230704	100300	30822300	2940	2940	2940	2940	0
541	20230704	100200	30822300	2940	2940	2940	2940	0
542	20230704	100100	30822300	2940	2940	2940	2940	0
543	20230704	100000	30822300	2940	2940	2940	2940	0
544	20230704	095900	30822300	2940	2940	2940	2940	0
545	20230704	095800	30822300	2940	2940	2940	2940	0
546	20230704	095700	30822300	2940	2940	2940	2940	0
547	20230704	095600	30822300	2940	2940	2940	2940	0
548	20230704	095500	30822300	2940	2940	2940	2940	0
549	20230704	095400	30822300	2940	2940	2940	2940	0
550	20230704	095300	30822300	2940	2940	2940	2940	0
551	20230704	095200	30822300	2940	2940	2940	2940	0
552	20230704	095100	30822300	2940	2940	2940	2940	0
553	20230704	095000	30822300	2940	2940	2940	2940	9
554	20230704	094900	30795840	2930	2930	2930	2930	0
555	20230704	094800	30795840	2930	2935	2935	2930	1526
556	20230704	094700	26321290	2950	2950	2950	2950	0
557	20230704	094600	26321290	2950	2950	2950	2950	0
558	20230704	094500	26321290	2950	2950	2950	2950	2
559	20230704	094400	26315390	2950	2950	2950	2950	4
560	20230704	094300	26303590	2960	2960	2960	2960	0
561	20230704	094200	26303590	2960	2955	2960	2955	110
562	20230704	094100	25978240	2960	2960	2960	2960	0
563	20230704	094000	25978240	2960	2960	2960	2960	0
564	20230704	093900	25978240	2960	2960	2960	2960	0
565	20230704	093800	25978240	2960	2960	2960	2960	0
566	20230704	093700	25978240	2960	2955	2960	2955	5
567	20230704	093600	25963445	2960	2960	2960	2960	7
568	20230704	093500	25942725	2960	2960	2960	2960	1
569	20230704	093400	25939765	2960	2945	2960	2935	53
570	20230704	093300	25782945	2945	2975	2990	2945	1004
571	20230704	093200	22784740	2980	2955	2980	2950	1832
572	20230704	093100	17334030	2960	2960	2960	2960	2
573	20230704	093000	17328110	2965	2950	2965	2950	388
574	20230704	092900	16183195	2965	2960	2965	2960	9
575	20230704	092800	16156530	2980	2980	2980	2980	0
576	20230704	092700	16156530	2980	2950	2980	2950	700
577	20230704	092600	14086225	2950	2950	2950	2950	10
578	20230704	092500	14056725	2950	2950	2950	2950	0
579	20230704	092400	14056725	2950	2935	2950	2935	2
580	20230704	092300	14050840	2945	2940	2945	2940	19
581	20230704	092200	13994975	2940	2940	2940	2940	0
582	20230704	092100	13994975	2940	2940	2940	2940	0
583	20230704	092000	13994975	2940	2940	2940	2940	0
584	20230704	091900	13994975	2940	2940	2940	2940	400
585	20230704	091800	12818975	2940	2935	2940	2935	52
586	20230704	091700	12666100	2935	2935	2935	2935	0
587	20230704	091600	12666100	2935	2935	2935	2935	0
588	20230704	091500	12666100	2935	2935	2935	2935	0
589	20230704	091400	12666100	2935	2935	2935	2935	226
590	20230704	091300	12002790	2935	2935	2935	2935	0
591	20230704	091200	12002790	2935	2935	2935	2935	0
592	20230704	091100	12002790	2935	2935	2935	2925	27
593	20230704	091000	11923555	2935	2920	2935	2920	1040
594	20230704	090900	8875780	2920	2920	2920	2920	1036
595	20230704	090800	5850660	2905	2920	2920	2905	593
596	20230704	090700	4124465	2915	2915	2915	2915	1
597	20230704	090600	4121550	2920	2920	2920	2920	0
598	20230704	090500	4121550	2920	2920	2920	2920	0
599	20230704	090400	4121550	2920	2920	2920	2920	0
600	20230704	090300	4121550	2920	2920	2920	2920	7
601	20230704	090200	4101110	2920	2910	2920	2905	1292
602	20230704	090100	347575	2920	2920	2920	2920	100
603	20230704	090000	55575	2925	2925	2925	2925	19