KissMeData/001420/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	183300	178778960	5260	5260	5260	5260	114
3	20230704	183200	178778960	5260	5260	5260	5260	0
4	20230704	183100	178778960	5260	5260	5260	5260	0
5	20230704	183000	178778960	5260	5260	5260	5260	0
6	20230704	182900	178778960	5260	5260	5260	5260	0
7	20230704	182800	178778960	5260	5260	5260	5260	0
8	20230704	182700	178778960	5260	5260	5260	5260	0
9	20230704	182600	178778960	5260	5260	5260	5260	0
10	20230704	182500	178778960	5260	5260	5260	5260	0
11	20230704	182400	178778960	5260	5260	5260	5260	0
12	20230704	182300	178778960	5260	5260	5260	5260	0
13	20230704	182200	178778960	5260	5260	5260	5260	0
14	20230704	182100	178778960	5260	5260	5260	5260	0
15	20230704	182000	178778960	5260	5260	5260	5260	0
16	20230704	181900	178778960	5260	5260	5260	5260	0
17	20230704	181800	178778960	5260	5260	5260	5260	0
18	20230704	181700	178778960	5260	5260	5260	5260	0
19	20230704	181600	178778960	5260	5260	5260	5260	0
20	20230704	181500	178778960	5260	5260	5260	5260	0
21	20230704	181400	178778960	5260	5260	5260	5260	0
22	20230704	181300	178778960	5260	5260	5260	5260	0
23	20230704	181200	178778960	5260	5260	5260	5260	0
24	20230704	181100	178778960	5260	5260	5260	5260	0
25	20230704	181000	178778960	5260	5260	5260	5260	0
26	20230704	180900	178778960	5260	5260	5260	5260	0
27	20230704	180800	178778960	5260	5260	5260	5260	0
28	20230704	180700	178778960	5260	5260	5260	5260	0
29	20230704	180600	178778960	5260	5260	5260	5260	0
30	20230704	180500	178778960	5260	5260	5260	5260	0
31	20230704	180400	178778960	5260	5260	5260	5260	0
32	20230704	180300	178778960	5260	5260	5260	5260	114
33	20230704	180200	178778960	5260	5260	5260	5260	0
34	20230704	180100	178778960	5260	5260	5260	5260	0
35	20230704	180000	178778960	5260	5260	5260	5260	0
36	20230704	175900	178778960	5260	5260	5260	5260	0
37	20230704	175800	178778960	5260	5260	5260	5260	0
38	20230704	175700	178778960	5260	5260	5260	5260	0
39	20230704	175600	178778960	5260	5260	5260	5260	0
40	20230704	175500	178778960	5260	5260	5260	5260	0
41	20230704	175400	178778960	5260	5260	5260	5260	0
42	20230704	175300	178778960	5260	5260	5260	5260	0
43	20230704	175200	178778960	5260	5260	5260	5260	0
44	20230704	175100	178778960	5260	5260	5260	5260	0
45	20230704	175000	178778960	5260	5260	5260	5260	0
46	20230704	174900	178778960	5260	5260	5260	5260	0
47	20230704	174800	178778960	5260	5260	5260	5260	0
48	20230704	174700	178778960	5260	5260	5260	5260	0
49	20230704	174600	178778960	5260	5260	5260	5260	0
50	20230704	174500	178778960	5260	5260	5260	5260	0
51	20230704	174400	178778960	5260	5260	5260	5260	0
52	20230704	174300	178778960	5260	5260	5260	5260	0
53	20230704	174200	178778960	5260	5260	5260	5260	0
54	20230704	174100	178778960	5260	5260	5260	5260	0
55	20230704	174000	178778960	5260	5260	5260	5260	0
56	20230704	173900	178778960	5260	5260	5260	5260	0
57	20230704	173800	178778960	5260	5260	5260	5260	0
58	20230704	173700	178778960	5260	5260	5260	5260	0
59	20230704	173600	178778960	5260	5260	5260	5260	0
60	20230704	173500	178778960	5260	5260	5260	5260	0
61	20230704	173400	178778960	5260	5260	5260	5260	0
62	20230704	173300	178778960	5260	5260	5260	5260	114
63	20230704	173200	178778960	5260	5260	5260	5260	0
64	20230704	173100	178778960	5260	5260	5260	5260	0
65	20230704	173000	178778960	5260	5260	5260	5260	0
66	20230704	172900	178778960	5260	5260	5260	5260	0
67	20230704	172800	178778960	5260	5260	5260	5260	0
68	20230704	172700	178778960	5260	5260	5260	5260	0
69	20230704	172600	178778960	5260	5260	5260	5260	0
70	20230704	172500	178778960	5260	5260	5260	5260	0
71	20230704	172400	178778960	5260	5260	5260	5260	0
72	20230704	172300	178778960	5260	5260	5260	5260	0
73	20230704	172200	178778960	5260	5260	5260	5260	0
74	20230704	172100	178778960	5260	5260	5260	5260	0
75	20230704	172000	178778960	5260	5260	5260	5260	0
76	20230704	171900	178778960	5260	5260	5260	5260	0
77	20230704	171800	178778960	5260	5260	5260	5260	0
78	20230704	171700	178778960	5260	5260	5260	5260	0
79	20230704	171600	178778960	5260	5260	5260	5260	0
80	20230704	171500	178778960	5260	5260	5260	5260	0
81	20230704	171400	178778960	5260	5260	5260	5260	0
82	20230704	171300	178778960	5260	5260	5260	5260	0
83	20230704	171200	178778960	5260	5260	5260	5260	0
84	20230704	171100	178778960	5260	5260	5260	5260	0
85	20230704	171000	178778960	5260	5260	5260	5260	0
86	20230704	170900	178778960	5260	5260	5260	5260	0
87	20230704	170800	178778960	5260	5260	5260	5260	0
88	20230704	170700	178778960	5260	5260	5260	5260	0
89	20230704	170600	178778960	5260	5260	5260	5260	0
90	20230704	170500	178778960	5260	5260	5260	5260	0
91	20230704	170400	178778960	5260	5260	5260	5260	0
92	20230704	170300	178778960	5260	5260	5260	5260	114
93	20230704	170200	178778960	5260	5260	5260	5260	0
94	20230704	170100	178778960	5260	5260	5260	5260	0
95	20230704	170000	178778960	5260	5260	5260	5260	0
96	20230704	165900	178778960	5260	5260	5260	5260	0
97	20230704	165800	178778960	5260	5260	5260	5260	0
98	20230704	165700	178778960	5260	5260	5260	5260	0
99	20230704	165600	178778960	5260	5260	5260	5260	0
100	20230704	165500	178778960	5260	5260	5260	5260	0
101	20230704	165400	178778960	5260	5260	5260	5260	0
102	20230704	165300	178778960	5260	5260	5260	5260	0
103	20230704	165200	178778960	5260	5260	5260	5260	0
104	20230704	165100	178778960	5260	5260	5260	5260	0
105	20230704	165000	178778960	5260	5260	5260	5260	0
106	20230704	164900	178778960	5260	5260	5260	5260	0
107	20230704	164800	178778960	5260	5260	5260	5260	0
108	20230704	164700	178778960	5260	5260	5260	5260	0
109	20230704	164600	178778960	5260	5260	5260	5260	0
110	20230704	164500	178778960	5260	5260	5260	5260	0
111	20230704	164400	178778960	5260	5260	5260	5260	0
112	20230704	164300	178778960	5260	5260	5260	5260	0
113	20230704	164200	178778960	5260	5260	5260	5260	0
114	20230704	164100	178778960	5260	5260	5260	5260	0
115	20230704	164000	178778960	5260	5260	5260	5260	0
116	20230704	163900	178778960	5260	5260	5260	5260	0
117	20230704	163800	178778960	5260	5260	5260	5260	0
118	20230704	163700	178778960	5260	5260	5260	5260	0
119	20230704	163600	178778960	5260	5260	5260	5260	0
120	20230704	163500	178778960	5260	5260	5260	5260	0
121	20230704	163400	178778960	5260	5260	5260	5260	0
122	20230704	163300	178778960	5260	5260	5260	5260	114
123	20230704	163200	178778960	5260	5260	5260	5260	0
124	20230704	163100	178778960	5260	5260	5260	5260	0
125	20230704	163000	178778960	5260	5260	5260	5260	0
126	20230704	162900	178778960	5260	5260	5260	5260	0
127	20230704	162800	178778960	5260	5260	5260	5260	0
128	20230704	162700	178778960	5260	5260	5260	5260	0
129	20230704	162600	178778960	5260	5260	5260	5260	0
130	20230704	162500	178778960	5260	5260	5260	5260	0
131	20230704	162400	178778960	5260	5260	5260	5260	0
132	20230704	162300	178778960	5260	5260	5260	5260	0
133	20230704	162200	178778960	5260	5260	5260	5260	0
134	20230704	162100	178778960	5260	5260	5260	5260	0
135	20230704	162000	178778960	5260	5260	5260	5260	0
136	20230704	161900	178778960	5260	5260	5260	5260	0
137	20230704	161800	178778960	5260	5260	5260	5260	0
138	20230704	161700	178778960	5260	5260	5260	5260	0
139	20230704	161600	178778960	5260	5260	5260	5260	0
140	20230704	161500	178778960	5260	5260	5260	5260	0
141	20230704	161400	178778960	5260	5260	5260	5260	0
142	20230704	161300	178778960	5260	5260	5260	5260	0
143	20230704	161200	178778960	5260	5260	5260	5260	0
144	20230704	161100	178778960	5260	5260	5260	5260	0
145	20230704	161000	178778960	5260	5260	5260	5260	0
146	20230704	160900	178778960	5260	5260	5260	5260	0
147	20230704	160800	178778960	5260	5260	5260	5260	0
148	20230704	160700	178778960	5260	5260	5260	5260	0
149	20230704	160600	178778960	5260	5260	5260	5260	0
150	20230704	160500	178778960	5260	5260	5260	5260	0
151	20230704	160400	178778960	5260	5260	5260	5260	0
152	20230704	160300	178778960	5260	5260	5260	5260	114
153	20230704	160200	178778960	5260	5260	5260	5260	0
154	20230704	160100	178778960	5260	5260	5260	5260	0
155	20230704	160000	178778960	5260	5260	5260	5260	0
156	20230704	155900	178778960	5260	5260	5260	5260	0
157	20230704	155800	178778960	5260	5260	5260	5260	0
158	20230704	155700	178778960	5260	5260	5260	5260	0
159	20230704	155600	178778960	5260	5260	5260	5260	0
160	20230704	155500	178778960	5260	5260	5260	5260	0
161	20230704	155400	178778960	5260	5260	5260	5260	0
162	20230704	155300	178778960	5260	5260	5260	5260	0
163	20230704	155200	178778960	5260	5260	5260	5260	0
164	20230704	155100	178778960	5260	5260	5260	5260	0
165	20230704	155000	178778960	5260	5260	5260	5260	0
166	20230704	154900	178778960	5260	5260	5260	5260	0
167	20230704	154800	178778960	5260	5260	5260	5260	0
168	20230704	154700	178778960	5260	5260	5260	5260	0
169	20230704	154600	178778960	5260	5260	5260	5260	0
170	20230704	154500	178778960	5260	5260	5260	5260	0
171	20230704	154400	178778960	5260	5260	5260	5260	0
172	20230704	154300	178778960	5260	5260	5260	5260	0
173	20230704	154200	178778960	5260	5260	5260	5260	0
174	20230704	154100	178778960	5260	5260	5260	5260	0
175	20230704	154000	178778960	5260	5260	5260	5260	0
176	20230704	153900	178778960	5260	5260	5260	5260	0
177	20230704	153800	178778960	5260	5260	5260	5260	0
178	20230704	153700	178778960	5260	5260	5260	5260	0
179	20230704	153600	178778960	5260	5260	5260	5260	0
180	20230704	153500	178778960	5260	5260	5260	5260	0
181	20230704	153400	178778960	5260	5260	5260	5260	0
182	20230704	153300	178778960	5260	5260	5260	5260	114
183	20230704	153200	178778960	5260	5260	5260	5260	0
184	20230704	153100	178778960	5260	5260	5260	5260	0
185	20230704	153000	178778960	5260	5260	5260	5260	114
186	20230704	152900	178179320	5230	5230	5230	5230	0
187	20230704	152800	178179320	5230	5230	5230	5230	0
188	20230704	152700	178179320	5230	5230	5230	5230	0
189	20230704	152600	178179320	5230	5230	5230	5230	0
190	20230704	152500	178179320	5230	5230	5230	5230	0
191	20230704	152400	178179320	5230	5230	5230	5230	0
192	20230704	152300	178179320	5230	5230	5230	5230	0
193	20230704	152200	178179320	5230	5230	5230	5230	0
194	20230704	152100	178179320	5230	5230	5230	5230	0
195	20230704	152000	178179320	5230	5230	5230	5230	0
196	20230704	151900	178179320	5230	5230	5230	5230	53
197	20230704	151800	177902130	5220	5280	5280	5220	36
198	20230704	151700	177713730	5300	5300	5300	5300	0
199	20230704	151600	177713730	5300	5300	5300	5300	0
200	20230704	151500	177713730	5300	5300	5300	5300	0
201	20230704	151400	177713730	5300	5300	5300	5300	0
202	20230704	151300	177713730	5300	5300	5300	5300	200
203	20230704	151200	176653730	5300	5300	5300	5300	0
204	20230704	151100	176653730	5300	5300	5300	5300	0
205	20230704	151000	176653730	5300	5300	5300	5300	1003
206	20230704	150900	171337830	5300	5300	5300	5300	24
207	20230704	150800	171210630	5300	5300	5300	5300	104
208	20230704	150700	170659430	5300	5300	5300	5300	106
209	20230704	150600	170097630	5300	5300	5300	5300	45
210	20230704	150500	169859130	5300	5300	5300	5300	154
211	20230704	150400	169042930	5300	5290	5300	5290	49
212	20230704	150300	168783280	5290	5300	5300	5290	157
213	20230704	150200	167951630	5300	5300	5300	5300	45
214	20230704	150100	167713130	5300	5300	5300	5300	3
215	20230704	150000	167697230	5300	5300	5300	5300	62
216	20230704	145900	167368630	5300	5300	5300	5300	89
217	20230704	145800	166896930	5300	5300	5300	5300	83
218	20230704	145700	166457030	5300	5300	5300	5300	48
219	20230704	145600	166202630	5300	5300	5300	5300	106
220	20230704	145500	165640830	5300	5290	5300	5290	32
221	20230704	145400	165471530	5300	5300	5300	5300	45
222	20230704	145300	165233030	5290	5300	5300	5230	205
223	20230704	145200	164155070	5300	5300	5300	5300	1031
224	20230704	145100	158690770	5300	5300	5300	5300	62
225	20230704	145000	158362170	5300	5300	5300	5300	87
226	20230704	144900	157901070	5290	5300	5300	5290	73
227	20230704	144800	157514180	5300	5300	5300	5300	87
228	20230704	144700	157053080	5300	5300	5300	5300	47
229	20230704	144600	156803980	5300	5300	5300	5300	102
230	20230704	144500	156263380	5300	5300	5300	5300	45
231	20230704	144400	156024880	5300	5300	5300	5300	69
232	20230704	144300	155659180	5300	5300	5300	5300	89
233	20230704	144200	155187480	5300	5300	5300	5300	105
234	20230704	144100	154630980	5300	5300	5300	5300	87
235	20230704	144000	154169880	5300	5300	5300	5300	70
236	20230704	143900	153798880	5300	5290	5300	5290	178
237	20230704	143800	152855960	5290	5290	5290	5280	90
238	20230704	143700	152379870	5290	5290	5290	5290	17
239	20230704	143600	152289940	5290	5290	5290	5290	49
240	20230704	143500	152030730	5290	5290	5290	5290	68
241	20230704	143400	151671010	5290	5290	5290	5290	130
242	20230704	143300	150983310	5290	5290	5290	5290	19
243	20230704	143200	150882800	5290	5290	5290	5290	132
244	20230704	143100	150184520	5290	5280	5290	5280	131
245	20230704	143000	149491550	5290	5290	5290	5290	68
246	20230704	142900	149131830	5290	5290	5290	5290	0
247	20230704	142800	149131830	5290	5300	5300	5290	112
248	20230704	142700	148539110	5290	5290	5290	5290	9
249	20230704	142600	148491500	5300	5300	5300	5300	116
250	20230704	142500	147876700	5300	5300	5300	5300	0
251	20230704	142400	147876700	5300	5300	5300	5300	137
252	20230704	142300	147150600	5300	5300	5300	5300	87
253	20230704	142200	146689500	5300	5300	5300	5300	47
254	20230704	142100	146440400	5300	5300	5300	5300	106
255	20230704	142000	145878600	5290	5290	5300	5290	4275
256	20230704	141900	123221660	5290	5290	5300	5290	150
257	20230704	141800	122427510	5300	5300	5300	5300	179
258	20230704	141700	121478810	5300	5300	5300	5300	21
259	20230704	141600	121367510	5300	5300	5300	5300	48
260	20230704	141500	121113110	5300	5300	5300	5300	45
261	20230704	141400	120874610	5300	5290	5300	5290	92
262	20230704	141300	120387240	5290	5300	5300	5290	97
263	20230704	141200	119873260	5290	5300	5300	5290	204
264	20230704	141100	118792170	5300	5290	5300	5290	50
265	20230704	141000	118527220	5300	5300	5300	5300	62
266	20230704	140900	118198620	5300	5300	5300	5300	0
267	20230704	140800	118198620	5300	5300	5300	5300	89
268	20230704	140700	117726920	5300	5300	5300	5300	70
269	20230704	140600	117355920	5300	5290	5300	5290	84
270	20230704	140500	116911110	5300	5300	5300	5290	66
271	20230704	140400	116561360	5290	5290	5290	5290	1
272	20230704	140300	116556070	5290	5290	5300	5290	89
273	20230704	140200	116084570	5290	5300	5300	5290	138
274	20230704	140100	115353260	5300	5300	5300	5290	69
275	20230704	140000	114987630	5300	5290	5300	5290	57
276	20230704	135900	114685620	5280	5290	5290	5250	68
277	20230704	135800	114325950	5290	5290	5290	5280	56
278	20230704	135700	114029810	5290	5290	5290	5280	196
279	20230704	135600	112993110	5290	5290	5290	5280	74
280	20230704	135500	112601750	5290	5280	5290	5280	180
281	20230704	135400	111649590	5280	5290	5290	5280	76
282	20230704	135300	111247590	5280	5280	5280	5280	2
283	20230704	135200	111237030	5290	5290	5290	5290	45
284	20230704	135100	110998980	5290	5290	5290	5290	63
285	20230704	135000	110665710	5290	5260	5290	5230	184
286	20230704	134900	109698650	5290	5290	5290	5290	73
287	20230704	134800	109312480	5290	5290	5290	5290	45
288	20230704	134700	109074430	5290	5280	5290	5280	75
289	20230704	134600	108677740	5280	5290	5290	5280	194
290	20230704	134500	107651580	5290	5300	5300	5290	3
291	20230704	134400	107635690	5300	5290	5300	5290	103
292	20230704	134300	107090100	5290	5290	5290	5280	135
293	20230704	134200	106375980	5280	5290	5290	5280	49
294	20230704	134100	106116810	5280	5280	5280	5280	2
295	20230704	134000	106106250	5290	5280	5290	5280	65
296	20230704	133900	105762610	5280	5260	5280	5260	52
297	20230704	133800	105488190	5240	5290	5290	5240	136
298	20230704	133700	104769200	5280	5300	5300	5280	59
299	20230704	133600	104456740	5280	5290	5290	5280	126
300	20230704	133500	103790310	5290	5290	5290	5290	152
301	20230704	133400	102986230	5290	5290	5290	5290	48
302	20230704	133300	102732310	5290	5290	5290	5290	108
303	20230704	133200	102160990	5290	5290	5290	5290	82
304	20230704	133100	101727210	5290	5290	5290	5290	69
305	20230704	133000	101362200	5290	5280	5290	5280	142
306	20230704	132900	100611470	5290	5290	5290	5290	45
307	20230704	132800	100373420	5290	5290	5290	5290	37
308	20230704	132700	100177690	5290	5290	5290	5280	207
309	20230704	132600	99083860	5300	5300	5300	5280	118
310	20230704	132500	98458480	5300	5300	5300	5290	105
311	20230704	132400	97902150	5300	5300	5300	5300	80
312	20230704	132300	97478150	5290	5280	5290	5280	7
313	20230704	132200	97441180	5290	5300	5300	5290	190
314	20230704	132100	96435460	5300	5300	5300	5300	111
315	20230704	132000	95847160	5300	5300	5300	5300	82
316	20230704	131900	95412560	5300	5300	5300	5300	1205
317	20230704	131800	89026060	5290	5300	5300	5290	1600
318	20230704	131700	80548060	5300	5270	5300	5270	1197
319	20230704	131600	74213780	5270	5280	5290	5270	819
320	20230704	131500	69888870	5280	5280	5280	5270	115
321	20230704	131400	69281970	5280	5280	5280	5280	159
322	20230704	131300	68442450	5270	5260	5270	5260	54
323	20230704	131200	68158110	5260	5260	5260	5260	28
324	20230704	131100	68010830	5260	5260	5260	5260	45
325	20230704	131000	67774130	5260	5260	5260	5260	64
326	20230704	130900	67437490	5250	5260	5260	5250	88
327	20230704	130800	66975040	5250	5260	5260	5250	74
328	20230704	130700	66586240	5260	5250	5260	5250	86
329	20230704	130600	66133890	5250	5260	5260	5250	180
330	20230704	130500	65188420	5250	5250	5260	5250	62
331	20230704	130400	64862350	5250	5250	5250	5250	35
332	20230704	130300	64678600	5250	5250	5250	5250	71
333	20230704	130200	64305850	5250	5250	5250	5250	56
334	20230704	130100	64011850	5260	5260	5260	5260	116
335	20230704	130000	63401690	5250	5260	5260	5250	115
336	20230704	125900	62796940	5260	5260	5260	5260	112
337	20230704	125800	62207820	5260	5260	5260	5260	112
338	20230704	125700	61618700	5260	5260	5260	5250	67
339	20230704	125600	61266480	5260	5260	5260	5260	60
340	20230704	125500	60950880	5260	5260	5260	5260	48
341	20230704	125400	60698400	5240	5250	5250	5240	122
342	20230704	125300	60057940	5250	5250	5250	5250	50
343	20230704	125200	59795440	5250	5240	5250	5240	45
344	20230704	125100	59559210	5240	5230	5240	5230	175
345	20230704	125000	58642630	5240	5240	5240	5240	96
346	20230704	124900	58139590	5240	5230	5240	5230	73
347	20230704	124800	57757520	5230	5230	5230	5230	119
348	20230704	124700	57135150	5230	5220	5230	5220	75
349	20230704	124600	56743010	5220	5220	5220	5220	49
350	20230704	124500	56487230	5220	5220	5220	5220	73
351	20230704	124400	56106170	5220	5220	5220	5220	0
352	20230704	124300	56106170	5220	5220	5220	5220	48
353	20230704	124200	55855610	5220	5210	5220	5160	151
354	20230704	124100	55068840	5220	5220	5220	5220	47
355	20230704	124000	54823500	5230	5230	5230	5230	59
356	20230704	123900	54514930	5220	5220	5230	5220	155
357	20230704	123800	53705800	5220	5210	5220	5210	66
358	20230704	123700	53361310	5210	5210	5220	5210	63
359	20230704	123600	53032660	5190	5190	5190	5190	8
360	20230704	123500	52991140	5220	5220	5220	5220	71
361	20230704	123400	52620520	5220	5220	5220	5220	45
362	20230704	123300	52385620	5230	5220	5230	5220	185
363	20230704	123200	51418900	5230	5220	5230	5220	94
364	20230704	123100	50927780	5230	5220	5230	5220	69
365	20230704	123000	50566940	5230	5210	5230	5210	10
366	20230704	122900	50514780	5220	5220	5220	5220	66
367	20230704	122800	50170260	5220	5220	5230	5210	135
368	20230704	122700	49465640	5230	5230	5230	5220	67
369	20230704	122600	49115240	5230	5230	5240	5230	70
370	20230704	122500	48748670	5230	5250	5250	5230	192
371	20230704	122400	47741520	5260	5250	5260	5250	37
372	20230704	122300	47547080	5260	5240	5260	5240	96
373	20230704	122200	47043320	5240	5210	5240	5210	130
374	20230704	122100	46364070	5210	5200	5210	5200	44
375	20230704	122000	46135240	5200	5200	5200	5180	54
376	20230704	121900	45854600	5200	5220	5220	5200	58
377	20230704	121800	45552010	5230	5180	5230	5180	130
378	20230704	121700	44876360	5180	5180	5180	5180	65
379	20230704	121600	44539660	5180	5180	5180	5180	8
380	20230704	121500	44498220	5180	5170	5180	5170	109
381	20230704	121400	43934180	5140	5140	5140	5140	48
382	20230704	121300	43687460	5130	5120	5130	5120	1063
383	20230704	121200	38234470	5130	5140	5140	5120	135
384	20230704	121100	37541990	5140	5140	5140	5130	89
385	20230704	121000	37084540	5140	5170	5200	5140	94
386	20230704	120900	36600570	5170	5170	5170	5170	45
387	20230704	120800	36367920	5110	5110	5110	5110	141
388	20230704	120700	35647410	5110	5100	5110	5100	138
389	20230704	120600	34943070	5100	5090	5100	5090	95
390	20230704	120500	34458620	5090	5090	5090	5090	52
391	20230704	120400	34193940	5090	5090	5090	5090	89
392	20230704	120300	33740930	5090	5100	5100	5090	54
393	20230704	120200	33466060	5090	5090	5090	5090	136
394	20230704	120100	32773820	5090	5090	5090	5090	64
395	20230704	120000	32448060	5080	5080	5080	5040	66
396	20230704	115900	32112890	5080	5070	5080	5070	69
397	20230704	115800	31762540	5070	5070	5070	5070	46
398	20230704	115700	31529320	5070	5070	5070	5060	50
399	20230704	115600	31275860	5030	5000	5030	5000	118
400	20230704	115500	30684930	5000	5000	5000	5000	343
401	20230704	115400	28969930	5000	4995	5000	4995	1346
402	20230704	115300	22240925	4995	4995	4995	4995	90
403	20230704	115200	21791375	4995	4995	4995	4995	104
404	20230704	115100	21271895	4995	4995	4995	4995	45
405	20230704	115000	21047120	4995	4995	4995	4995	45
406	20230704	114900	20822345	4995	4980	4995	4980	368
407	20230704	114800	18989375	4980	4980	4980	4980	87
408	20230704	114700	18556115	4980	4980	4980	4980	22
409	20230704	114600	18446555	4980	4980	4980	4980	45
410	20230704	114500	18222455	4980	4980	4980	4980	105
411	20230704	114400	17699555	4980	4980	4980	4980	0
412	20230704	114300	17699555	4980	4980	4980	4980	0
413	20230704	114200	17699555	4980	4980	4980	4980	0
414	20230704	114100	17699555	4980	4980	4980	4980	0
415	20230704	114000	17699555	4980	4980	4980	4980	0
416	20230704	113900	17699555	4980	4980	4980	4980	0
417	20230704	113800	17699555	4980	4980	4980	4980	0
418	20230704	113700	17699555	4980	4975	4980	4975	63
419	20230704	113600	17385870	4980	4980	4980	4980	0
420	20230704	113500	17385870	4980	4980	4980	4980	0
421	20230704	113400	17385870	4980	4980	4980	4980	0
422	20230704	113300	17385870	4980	4980	4980	4980	0
423	20230704	113200	17385870	4980	4980	4980	4980	0
424	20230704	113100	17385870	4980	4980	4980	4980	0
425	20230704	113000	17385870	4980	4980	4980	4980	0
426	20230704	112900	17385870	4980	4980	4980	4980	0
427	20230704	112800	17385870	4980	4980	4980	4980	0
428	20230704	112700	17385870	4980	4980	4980	4980	0
429	20230704	112600	17385870	4980	4980	4980	4980	0
430	20230704	112500	17385870	4980	4980	4980	4980	0
431	20230704	112400	17385870	4980	4980	4980	4980	0
432	20230704	112300	17385870	4980	4980	4980	4980	0
433	20230704	112200	17385870	4980	4980	4980	4980	0
434	20230704	112100	17385870	4980	4980	4980	4980	0
435	20230704	112000	17385870	4980	4980	4980	4980	0
436	20230704	111900	17385870	4980	4980	4980	4980	0
437	20230704	111800	17385870	4980	4980	4980	4980	0
438	20230704	111700	17385870	4980	4980	4980	4980	0
439	20230704	111600	17385870	4980	4980	4980	4980	0
440	20230704	111500	17385870	4980	4980	4980	4980	0
441	20230704	111400	17385870	4980	4980	4980	4980	0
442	20230704	111300	17385870	4980	4980	4980	4980	0
443	20230704	111200	17385870	4980	4980	4980	4980	0
444	20230704	111100	17385870	4980	4980	4980	4980	0
445	20230704	111000	17385870	4980	4980	4980	4980	0
446	20230704	110900	17385870	4980	4980	4980	4980	0
447	20230704	110800	17385870	4980	4980	4980	4980	0
448	20230704	110700	17385870	4980	4980	4980	4980	0
449	20230704	110600	17385870	4980	4980	4980	4980	0
450	20230704	110500	17385870	4980	4980	4980	4980	0
451	20230704	110400	17385870	4980	4980	4980	4980	0
452	20230704	110300	17385870	4980	4980	4980	4980	0
453	20230704	110200	17385870	4980	4980	4980	4980	0
454	20230704	110100	17385870	4980	4980	4980	4980	0
455	20230704	110000	17385870	4980	4980	4980	4980	1
456	20230704	105900	17380890	4960	4960	4960	4960	0
457	20230704	105800	17380890	4960	4960	4960	4960	0
458	20230704	105700	17380890	4960	4960	4960	4960	0
459	20230704	105600	17380890	4960	4960	4960	4960	0
460	20230704	105500	17380890	4960	4960	4960	4960	0
461	20230704	105400	17380890	4960	4960	4960	4960	0
462	20230704	105300	17380890	4960	4960	4960	4960	0
463	20230704	105200	17380890	4960	4960	4960	4960	0
464	20230704	105100	17380890	4960	4960	4960	4960	0
465	20230704	105000	17380890	4960	4960	4960	4960	0
466	20230704	104900	17380890	4960	4960	4960	4960	0
467	20230704	104800	17380890	4960	4960	4960	4960	0
468	20230704	104700	17380890	4960	4960	4960	4960	0
469	20230704	104600	17380890	4960	4960	4960	4960	0
470	20230704	104500	17380890	4960	4960	4960	4960	0
471	20230704	104400	17380890	4960	4960	4960	4960	0
472	20230704	104300	17380890	4960	4960	4960	4960	0
473	20230704	104200	17380890	4960	4960	4960	4960	0
474	20230704	104100	17380890	4960	4960	4960	4960	0
475	20230704	104000	17380890	4960	4960	4960	4960	0
476	20230704	103900	17380890	4960	4960	4960	4960	1000
477	20230704	103800	12420890	4960	4960	4960	4960	0
478	20230704	103700	12420890	4960	4960	4960	4960	0
479	20230704	103600	12420890	4960	4960	4960	4960	0
480	20230704	103500	12420890	4960	4960	4960	4960	0
481	20230704	103400	12420890	4960	4960	4960	4960	0
482	20230704	103300	12420890	4960	4960	4960	4960	0
483	20230704	103200	12420890	4960	4960	4960	4960	0
484	20230704	103100	12420890	4960	4960	4960	4960	0
485	20230704	103000	12420890	4960	4960	4960	4960	0
486	20230704	102900	12420890	4960	4960	4960	4960	0
487	20230704	102800	12420890	4960	4960	4960	4960	0
488	20230704	102700	12420890	4960	4960	4960	4960	1
489	20230704	102600	12415930	4960	4960	4960	4960	0
490	20230704	102500	12415930	4960	4960	4960	4960	0
491	20230704	102400	12415930	4960	4960	4960	4960	0
492	20230704	102300	12415930	4960	4960	4960	4960	0
493	20230704	102200	12415930	4960	4960	4960	4960	0
494	20230704	102100	12415930	4960	4960	4960	4960	0
495	20230704	102000	12415930	4960	4960	4960	4960	0
496	20230704	101900	12415930	4960	4960	4960	4960	0
497	20230704	101800	12415930	4960	4960	4960	4960	0
498	20230704	101700	12415930	4960	4960	4960	4960	0
499	20230704	101600	12415930	4960	4960	4960	4960	0
500	20230704	101500	12415930	4960	4960	4960	4960	0
501	20230704	101400	12415930	4960	4960	4960	4960	0
502	20230704	101300	12415930	4960	4960	4960	4960	0
503	20230704	101200	12415930	4960	4960	4960	4960	0
504	20230704	101100	12415930	4960	4960	4960	4960	0
505	20230704	101000	12415930	4960	4960	4960	4960	0
506	20230704	100900	12415930	4960	4960	4960	4960	0
507	20230704	100800	12415930	4960	4960	4960	4960	0
508	20230704	100700	12415930	4960	4960	4960	4960	0
509	20230704	100600	12415930	4960	4960	4960	4960	0
510	20230704	100500	12415930	4960	4960	4960	4960	0
511	20230704	100400	12415930	4960	4960	4960	4960	212
512	20230704	100300	11364410	4960	4960	4960	4960	0
513	20230704	100200	11364410	4960	4960	4960	4960	700
514	20230704	100100	7892410	4970	4970	4970	4970	0
515	20230704	100000	7892410	4970	4970	4970	4970	0
516	20230704	095900	7892410	4970	4970	4970	4970	0
517	20230704	095800	7892410	4970	4970	4970	4970	0
518	20230704	095700	7892410	4970	4970	4970	4970	0
519	20230704	095600	7892410	4970	4970	4970	4970	0
520	20230704	095500	7892410	4970	4970	4970	4970	0
521	20230704	095400	7892410	4970	4970	4970	4970	0
522	20230704	095300	7892410	4970	4970	4970	4970	0
523	20230704	095200	7892410	4970	4970	4970	4970	0
524	20230704	095100	7892410	4970	4970	4970	4970	0
525	20230704	095000	7892410	4970	4970	4970	4970	0
526	20230704	094900	7892410	4970	4970	4970	4970	0
527	20230704	094800	7892410	4970	4970	4970	4970	0
528	20230704	094700	7892410	4970	4970	4970	4970	0
529	20230704	094600	7892410	4970	4970	4970	4970	0
530	20230704	094500	7892410	4970	4970	4970	4970	0
531	20230704	094400	7892410	4970	4970	4970	4970	0
532	20230704	094300	7892410	4970	4970	4970	4970	0
533	20230704	094200	7892410	4970	4970	4970	4970	5
534	20230704	094100	7867560	4980	4980	4980	4980	0
535	20230704	094000	7867560	4980	4980	4980	4980	0
536	20230704	093900	7867560	4980	4980	4980	4980	0
537	20230704	093800	7867560	4980	4980	4980	4980	0
538	20230704	093700	7867560	4980	4980	4980	4980	0
539	20230704	093600	7867560	4980	4980	4980	4980	0
540	20230704	093500	7867560	4980	4980	4980	4980	0
541	20230704	093400	7867560	4980	4980	4980	4980	0
542	20230704	093300	7867560	4980	4980	4980	4980	7
543	20230704	093200	7832700	4980	4980	4980	4980	0
544	20230704	093100	7832700	4980	4980	4980	4980	0
545	20230704	093000	7832700	4980	4980	4980	4980	0
546	20230704	092900	7832700	4980	4980	4980	4980	0
547	20230704	092800	7832700	4980	4980	4980	4980	0
548	20230704	092700	7832700	4980	4980	4980	4980	0
549	20230704	092600	7832700	4980	4980	4980	4980	0
550	20230704	092500	7832700	4980	4980	4980	4980	0
551	20230704	092400	7832700	4980	4980	4980	4980	4
552	20230704	092300	7812780	5000	5000	5000	5000	0
553	20230704	092200	7812780	5000	5000	5000	5000	0
554	20230704	092100	7812780	5000	5000	5000	5000	0
555	20230704	092000	7812780	5000	5000	5000	5000	0
556	20230704	091900	7812780	5000	5000	5000	5000	0
557	20230704	091800	7812780	5000	4990	5000	4990	81
558	20230704	091700	7407840	4980	4980	4980	4980	0
559	20230704	091600	7407840	4980	4980	4980	4980	0
560	20230704	091500	7407840	4980	4980	4980	4980	0
561	20230704	091400	7407840	4980	4980	4980	4980	0
562	20230704	091300	7407840	4980	4980	4980	4980	0
563	20230704	091200	7407840	4980	4980	4980	4980	31
564	20230704	091100	7253460	5000	5000	5000	5000	0
565	20230704	091000	7253460	5000	5000	5000	5000	0
566	20230704	090900	7253460	5000	5000	5000	5000	0
567	20230704	090800	7253460	5000	5000	5000	5000	0
568	20230704	090700	7253460	5000	5000	5000	5000	0
569	20230704	090600	7253460	5000	5000	5000	5000	0
570	20230704	090500	7253460	5000	5000	5000	5000	2
571	20230704	090400	7243460	4965	4965	4965	4965	251
572	20230704	090300	5997245	5000	5000	5000	5000	29
573	20230704	090200	5852245	5040	5020	5040	5000	396
574	20230704	090100	3860105	5020	4955	5020	4955	66
575	20230704	090000	3529350	4950	4950	4950	4950	713