KissMeData/025440/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	190300	84317435	2860	2860	2860	2860	1128
3	20230706	190200	84317435	2860	2860	2860	2860	0
4	20230706	190100	84317435	2860	2860	2860	2860	0
5	20230706	190000	84317435	2860	2860	2860	2860	0
6	20230706	185900	84317435	2860	2860	2860	2860	0
7	20230706	185800	84317435	2860	2860	2860	2860	0
8	20230706	185700	84317435	2860	2860	2860	2860	0
9	20230706	185600	84317435	2860	2860	2860	2860	0
10	20230706	185500	84317435	2860	2860	2860	2860	0
11	20230706	185400	84317435	2860	2860	2860	2860	0
12	20230706	185300	84317435	2860	2860	2860	2860	0
13	20230706	185200	84317435	2860	2860	2860	2860	0
14	20230706	185100	84317435	2860	2860	2860	2860	0
15	20230706	185000	84317435	2860	2860	2860	2860	0
16	20230706	184900	84317435	2860	2860	2860	2860	0
17	20230706	184800	84317435	2860	2860	2860	2860	0
18	20230706	184700	84317435	2860	2860	2860	2860	0
19	20230706	184600	84317435	2860	2860	2860	2860	0
20	20230706	184500	84317435	2860	2860	2860	2860	0
21	20230706	184400	84317435	2860	2860	2860	2860	0
22	20230706	184300	84317435	2860	2860	2860	2860	0
23	20230706	184200	84317435	2860	2860	2860	2860	0
24	20230706	184100	84317435	2860	2860	2860	2860	0
25	20230706	184000	84317435	2860	2860	2860	2860	0
26	20230706	183900	84317435	2860	2860	2860	2860	0
27	20230706	183800	84317435	2860	2860	2860	2860	0
28	20230706	183700	84317435	2860	2860	2860	2860	0
29	20230706	183600	84317435	2860	2860	2860	2860	0
30	20230706	183500	84317435	2860	2860	2860	2860	0
31	20230706	183400	84317435	2860	2860	2860	2860	0
32	20230706	183300	84317435	2860	2860	2860	2860	1128
33	20230706	183200	84317435	2860	2860	2860	2860	0
34	20230706	183100	84317435	2860	2860	2860	2860	0
35	20230706	183000	84317435	2860	2860	2860	2860	0
36	20230706	182900	84317435	2860	2860	2860	2860	0
37	20230706	182800	84317435	2860	2860	2860	2860	0
38	20230706	182700	84317435	2860	2860	2860	2860	0
39	20230706	182600	84317435	2860	2860	2860	2860	0
40	20230706	182500	84317435	2860	2860	2860	2860	0
41	20230706	182400	84317435	2860	2860	2860	2860	0
42	20230706	182300	84317435	2860	2860	2860	2860	0
43	20230706	182200	84317435	2860	2860	2860	2860	0
44	20230706	182100	84317435	2860	2860	2860	2860	0
45	20230706	182000	84317435	2860	2860	2860	2860	0
46	20230706	181900	84317435	2860	2860	2860	2860	0
47	20230706	181800	84317435	2860	2860	2860	2860	0
48	20230706	181700	84317435	2860	2860	2860	2860	0
49	20230706	181600	84317435	2860	2860	2860	2860	0
50	20230706	181500	84317435	2860	2860	2860	2860	0
51	20230706	181400	84317435	2860	2860	2860	2860	0
52	20230706	181300	84317435	2860	2860	2860	2860	0
53	20230706	181200	84317435	2860	2860	2860	2860	0
54	20230706	181100	84317435	2860	2860	2860	2860	0
55	20230706	181000	84317435	2860	2860	2860	2860	0
56	20230706	180900	84317435	2860	2860	2860	2860	0
57	20230706	180800	84317435	2860	2860	2860	2860	0
58	20230706	180700	84317435	2860	2860	2860	2860	0
59	20230706	180600	84317435	2860	2860	2860	2860	0
60	20230706	180500	84317435	2860	2860	2860	2860	0
61	20230706	180400	84317435	2860	2860	2860	2860	0
62	20230706	180300	84317435	2860	2860	2860	2860	1128
63	20230706	180200	84317435	2860	2860	2860	2860	0
64	20230706	180100	84317435	2860	2860	2860	2860	0
65	20230706	180000	84317435	2860	2860	2860	2860	0
66	20230706	175900	84317435	2860	2860	2860	2860	0
67	20230706	175800	84317435	2860	2860	2860	2860	0
68	20230706	175700	84317435	2860	2860	2860	2860	0
69	20230706	175600	84317435	2860	2860	2860	2860	0
70	20230706	175500	84317435	2860	2860	2860	2860	0
71	20230706	175400	84317435	2860	2860	2860	2860	0
72	20230706	175300	84317435	2860	2860	2860	2860	0
73	20230706	175200	84317435	2860	2860	2860	2860	0
74	20230706	175100	84317435	2860	2860	2860	2860	0
75	20230706	175000	84317435	2860	2860	2860	2860	0
76	20230706	174900	84317435	2860	2860	2860	2860	0
77	20230706	174800	84317435	2860	2860	2860	2860	0
78	20230706	174700	84317435	2860	2860	2860	2860	0
79	20230706	174600	84317435	2860	2860	2860	2860	0
80	20230706	174500	84317435	2860	2860	2860	2860	0
81	20230706	174400	84317435	2860	2860	2860	2860	0
82	20230706	174300	84317435	2860	2860	2860	2860	0
83	20230706	174200	84317435	2860	2860	2860	2860	0
84	20230706	174100	84317435	2860	2860	2860	2860	0
85	20230706	174000	84317435	2860	2860	2860	2860	0
86	20230706	173900	84317435	2860	2860	2860	2860	0
87	20230706	173800	84317435	2860	2860	2860	2860	0
88	20230706	173700	84317435	2860	2860	2860	2860	0
89	20230706	173600	84317435	2860	2860	2860	2860	0
90	20230706	173500	84317435	2860	2860	2860	2860	0
91	20230706	173400	84317435	2860	2860	2860	2860	0
92	20230706	173300	84317435	2860	2860	2860	2860	1128
93	20230706	173200	84317435	2860	2860	2860	2860	0
94	20230706	173100	84317435	2860	2860	2860	2860	0
95	20230706	173000	84317435	2860	2860	2860	2860	0
96	20230706	172900	84317435	2860	2860	2860	2860	0
97	20230706	172800	84317435	2860	2860	2860	2860	0
98	20230706	172700	84317435	2860	2860	2860	2860	0
99	20230706	172600	84317435	2860	2860	2860	2860	0
100	20230706	172500	84317435	2860	2860	2860	2860	0
101	20230706	172400	84317435	2860	2860	2860	2860	0
102	20230706	172300	84317435	2860	2860	2860	2860	0
103	20230706	172200	84317435	2860	2860	2860	2860	0
104	20230706	172100	84317435	2860	2860	2860	2860	0
105	20230706	172000	84317435	2860	2860	2860	2860	0
106	20230706	171900	84317435	2860	2860	2860	2860	0
107	20230706	171800	84317435	2860	2860	2860	2860	0
108	20230706	171700	84317435	2860	2860	2860	2860	0
109	20230706	171600	84317435	2860	2860	2860	2860	0
110	20230706	171500	84317435	2860	2860	2860	2860	0
111	20230706	171400	84317435	2860	2860	2860	2860	0
112	20230706	171300	84317435	2860	2860	2860	2860	0
113	20230706	171200	84317435	2860	2860	2860	2860	0
114	20230706	171100	84317435	2860	2860	2860	2860	0
115	20230706	171000	84317435	2860	2860	2860	2860	0
116	20230706	170900	84317435	2860	2860	2860	2860	0
117	20230706	170800	84317435	2860	2860	2860	2860	0
118	20230706	170700	84317435	2860	2860	2860	2860	0
119	20230706	170600	84317435	2860	2860	2860	2860	0
120	20230706	170500	84317435	2860	2860	2860	2860	0
121	20230706	170400	84317435	2860	2860	2860	2860	0
122	20230706	170300	84317435	2860	2860	2860	2860	1128
123	20230706	170200	84317435	2860	2860	2860	2860	0
124	20230706	170100	84317435	2860	2860	2860	2860	0
125	20230706	170000	84317435	2860	2860	2860	2860	0
126	20230706	165900	84317435	2860	2860	2860	2860	0
127	20230706	165800	84317435	2860	2860	2860	2860	0
128	20230706	165700	84317435	2860	2860	2860	2860	0
129	20230706	165600	84317435	2860	2860	2860	2860	0
130	20230706	165500	84317435	2860	2860	2860	2860	0
131	20230706	165400	84317435	2860	2860	2860	2860	0
132	20230706	165300	84317435	2860	2860	2860	2860	0
133	20230706	165200	84317435	2860	2860	2860	2860	0
134	20230706	165100	84317435	2860	2860	2860	2860	0
135	20230706	165000	84317435	2860	2860	2860	2860	0
136	20230706	164900	84317435	2860	2860	2860	2860	0
137	20230706	164800	84317435	2860	2860	2860	2860	0
138	20230706	164700	84317435	2860	2860	2860	2860	0
139	20230706	164600	84317435	2860	2860	2860	2860	0
140	20230706	164500	84317435	2860	2860	2860	2860	0
141	20230706	164400	84317435	2860	2860	2860	2860	0
142	20230706	164300	84317435	2860	2860	2860	2860	0
143	20230706	164200	84317435	2860	2860	2860	2860	0
144	20230706	164100	84317435	2860	2860	2860	2860	0
145	20230706	164000	84317435	2860	2860	2860	2860	0
146	20230706	163900	84317435	2860	2860	2860	2860	0
147	20230706	163800	84317435	2860	2860	2860	2860	0
148	20230706	163700	84317435	2860	2860	2860	2860	0
149	20230706	163600	84317435	2860	2860	2860	2860	0
150	20230706	163500	84317435	2860	2860	2860	2860	0
151	20230706	163400	84317435	2860	2860	2860	2860	0
152	20230706	163300	84317435	2860	2860	2860	2860	1128
153	20230706	163200	84317435	2860	2860	2860	2860	0
154	20230706	163100	84317435	2860	2860	2860	2860	0
155	20230706	163000	84317435	2860	2860	2860	2860	0
156	20230706	162900	84317435	2860	2860	2860	2860	0
157	20230706	162800	84317435	2860	2860	2860	2860	0
158	20230706	162700	84317435	2860	2860	2860	2860	0
159	20230706	162600	84317435	2860	2860	2860	2860	0
160	20230706	162500	84317435	2860	2860	2860	2860	0
161	20230706	162400	84317435	2860	2860	2860	2860	0
162	20230706	162300	84317435	2860	2860	2860	2860	0
163	20230706	162200	84317435	2860	2860	2860	2860	0
164	20230706	162100	84317435	2860	2860	2860	2860	0
165	20230706	162000	84317435	2860	2860	2860	2860	0
166	20230706	161900	84317435	2860	2860	2860	2860	0
167	20230706	161800	84317435	2860	2860	2860	2860	0
168	20230706	161700	84317435	2860	2860	2860	2860	0
169	20230706	161600	84317435	2860	2860	2860	2860	0
170	20230706	161500	84317435	2860	2860	2860	2860	0
171	20230706	161400	84317435	2860	2860	2860	2860	0
172	20230706	161300	84317435	2860	2860	2860	2860	0
173	20230706	161200	84317435	2860	2860	2860	2860	0
174	20230706	161100	84317435	2860	2860	2860	2860	0
175	20230706	161000	84317435	2860	2860	2860	2860	0
176	20230706	160900	84317435	2860	2860	2860	2860	0
177	20230706	160800	84317435	2860	2860	2860	2860	0
178	20230706	160700	84317435	2860	2860	2860	2860	0
179	20230706	160600	84317435	2860	2860	2860	2860	0
180	20230706	160500	84317435	2860	2860	2860	2860	0
181	20230706	160400	84317435	2860	2860	2860	2860	0
182	20230706	160300	84317435	2860	2860	2860	2860	1128
183	20230706	160200	84317435	2860	2860	2860	2860	0
184	20230706	160100	84317435	2860	2860	2860	2860	0
185	20230706	160000	84317435	2860	2860	2860	2860	0
186	20230706	155900	84317435	2860	2860	2860	2860	0
187	20230706	155800	84317435	2860	2860	2860	2860	0
188	20230706	155700	84317435	2860	2860	2860	2860	0
189	20230706	155600	84317435	2860	2860	2860	2860	0
190	20230706	155500	84317435	2860	2860	2860	2860	0
191	20230706	155400	84317435	2860	2860	2860	2860	0
192	20230706	155300	84317435	2860	2860	2860	2860	0
193	20230706	155200	84317435	2860	2860	2860	2860	0
194	20230706	155100	84317435	2860	2860	2860	2860	0
195	20230706	155000	84317435	2860	2860	2860	2860	0
196	20230706	154900	84317435	2860	2860	2860	2860	0
197	20230706	154800	84317435	2860	2860	2860	2860	0
198	20230706	154700	84317435	2860	2860	2860	2860	0
199	20230706	154600	84317435	2860	2860	2860	2860	0
200	20230706	154500	84317435	2860	2860	2860	2860	0
201	20230706	154400	84317435	2860	2860	2860	2860	0
202	20230706	154300	84317435	2860	2860	2860	2860	0
203	20230706	154200	84317435	2860	2860	2860	2860	0
204	20230706	154100	84317435	2860	2860	2860	2860	0
205	20230706	154000	84317435	2860	2860	2860	2860	0
206	20230706	153900	84317435	2860	2860	2860	2860	0
207	20230706	153800	84317435	2860	2860	2860	2860	0
208	20230706	153700	84317435	2860	2860	2860	2860	0
209	20230706	153600	84317435	2860	2860	2860	2860	0
210	20230706	153500	84317435	2860	2860	2860	2860	0
211	20230706	153400	84317435	2860	2860	2860	2860	0
212	20230706	153300	84317435	2860	2860	2860	2860	1128
213	20230706	153200	84317435	2860	2860	2860	2860	0
214	20230706	153100	84317435	2860	2860	2860	2860	0
215	20230706	153000	84317435	2860	2860	2860	2860	1128
216	20230706	152900	81091355	2865	2865	2865	2865	0
217	20230706	152800	81091355	2865	2865	2865	2865	0
218	20230706	152700	81091355	2865	2865	2865	2865	0
219	20230706	152600	81091355	2865	2865	2865	2865	0
220	20230706	152500	81091355	2865	2865	2865	2865	0
221	20230706	152400	81091355	2865	2865	2865	2865	0
222	20230706	152300	81091355	2865	2865	2865	2865	0
223	20230706	152200	81091355	2865	2865	2865	2865	0
224	20230706	152100	81091355	2865	2865	2865	2865	0
225	20230706	152000	81091355	2865	2865	2865	2865	0
226	20230706	151900	81091355	2865	2865	2865	2865	257
227	20230706	151800	80355050	2860	2860	2860	2860	0
228	20230706	151700	80355050	2860	2860	2860	2860	0
229	20230706	151600	80355050	2860	2860	2860	2860	0
230	20230706	151500	80355050	2860	2860	2860	2860	0
231	20230706	151400	80355050	2860	2860	2860	2860	0
232	20230706	151300	80355050	2860	2860	2860	2860	36
233	20230706	151200	80252090	2860	2860	2860	2860	138
234	20230706	151100	79857410	2865	2865	2865	2865	0
235	20230706	151000	79857410	2865	2865	2865	2865	0
236	20230706	150900	79857410	2865	2865	2865	2865	0
237	20230706	150800	79857410	2865	2865	2865	2865	0
238	20230706	150700	79857410	2865	2865	2865	2865	0
239	20230706	150600	79857410	2865	2865	2865	2865	174
240	20230706	150500	79358900	2850	2850	2850	2850	0
241	20230706	150400	79358900	2850	2850	2850	2850	40
242	20230706	150300	79244900	2845	2845	2845	2845	743
243	20230706	150200	77131065	2850	2855	2855	2850	1272
244	20230706	150100	73505860	2850	2850	2850	2850	0
245	20230706	150000	73505860	2850	2850	2850	2850	0
246	20230706	145900	73505860	2850	2870	2870	2850	792
247	20230706	145800	71243455	2870	2870	2870	2870	0
248	20230706	145700	71243455	2870	2870	2870	2870	2
249	20230706	145600	71237715	2875	2875	2875	2875	0
250	20230706	145500	71237715	2875	2875	2875	2875	0
251	20230706	145400	71237715	2875	2875	2875	2875	5
252	20230706	145300	71223340	2875	2875	2875	2875	0
253	20230706	145200	71223340	2875	2875	2875	2875	21
254	20230706	145100	71162965	2880	2880	2880	2880	0
255	20230706	145000	71162965	2880	2880	2880	2880	0
256	20230706	144900	71162965	2880	2880	2880	2880	2
257	20230706	144800	71157205	2875	2875	2875	2875	0
258	20230706	144700	71157205	2875	2875	2875	2875	0
259	20230706	144600	71157205	2875	2875	2875	2875	0
260	20230706	144500	71157205	2875	2875	2875	2875	24
261	20230706	144400	71088205	2875	2875	2875	2875	0
262	20230706	144300	71088205	2875	2875	2875	2875	0
263	20230706	144200	71088205	2875	2875	2875	2875	14
264	20230706	144100	71047955	2855	2855	2855	2855	0
265	20230706	144000	71047955	2855	2855	2855	2855	0
266	20230706	143900	71047955	2855	2855	2855	2855	0
267	20230706	143800	71047955	2855	2855	2855	2855	0
268	20230706	143700	71047955	2855	2855	2855	2855	0
269	20230706	143600	71047955	2855	2855	2855	2855	0
270	20230706	143500	71047955	2855	2860	2860	2855	58
271	20230706	143400	70882325	2860	2860	2860	2860	0
272	20230706	143300	70882325	2860	2860	2860	2860	5
273	20230706	143200	70868025	2875	2875	2875	2875	0
274	20230706	143100	70868025	2875	2875	2875	2875	0
275	20230706	143000	70868025	2875	2875	2875	2875	50
276	20230706	142900	70724275	2875	2875	2875	2875	0
277	20230706	142800	70724275	2875	2875	2875	2875	0
278	20230706	142700	70724275	2875	2875	2875	2875	1
279	20230706	142600	70721400	2875	2875	2875	2875	0
280	20230706	142500	70721400	2875	2875	2875	2875	0
281	20230706	142400	70721400	2875	2875	2875	2875	0
282	20230706	142300	70721400	2875	2875	2875	2875	0
283	20230706	142200	70721400	2875	2875	2875	2875	0
284	20230706	142100	70721400	2875	2875	2875	2875	0
285	20230706	142000	70721400	2875	2875	2875	2875	0
286	20230706	141900	70721400	2875	2875	2875	2875	0
287	20230706	141800	70721400	2875	2875	2875	2875	40
288	20230706	141700	70606400	2875	2875	2875	2875	0
289	20230706	141600	70606400	2875	2875	2875	2875	0
290	20230706	141500	70606400	2875	2875	2875	2875	0
291	20230706	141400	70606400	2875	2875	2875	2875	0
292	20230706	141300	70606400	2875	2875	2875	2875	0
293	20230706	141200	70606400	2875	2875	2875	2875	0
294	20230706	141100	70606400	2875	2875	2875	2875	0
295	20230706	141000	70606400	2875	2875	2875	2875	0
296	20230706	140900	70606400	2875	2875	2875	2875	0
297	20230706	140800	70606400	2875	2875	2875	2875	0
298	20230706	140700	70606400	2875	2875	2875	2875	0
299	20230706	140600	70606400	2875	2875	2875	2875	0
300	20230706	140500	70606400	2875	2880	2880	2875	251
301	20230706	140400	69884725	2880	2880	2880	2880	0
302	20230706	140300	69884725	2880	2880	2880	2880	0
303	20230706	140200	69884725	2880	2880	2880	2880	0
304	20230706	140100	69884725	2880	2880	2880	2880	0
305	20230706	140000	69884725	2880	2880	2880	2880	0
306	20230706	135900	69884725	2880	2880	2880	2880	0
307	20230706	135800	69884725	2880	2880	2880	2880	0
308	20230706	135700	69884725	2880	2880	2880	2880	9
309	20230706	135600	69858805	2880	2875	2880	2875	104
310	20230706	135500	69559305	2875	2875	2875	2875	0
311	20230706	135400	69559305	2875	2875	2875	2875	0
312	20230706	135300	69559305	2875	2875	2875	2875	0
313	20230706	135200	69559305	2875	2875	2875	2875	0
314	20230706	135100	69559305	2875	2875	2875	2875	0
315	20230706	135000	69559305	2875	2875	2875	2875	0
316	20230706	134900	69559305	2875	2875	2875	2875	0
317	20230706	134800	69559305	2875	2875	2875	2875	10
318	20230706	134700	69530555	2875	2875	2875	2875	0
319	20230706	134600	69530555	2875	2875	2875	2875	0
320	20230706	134500	69530555	2875	2875	2875	2875	0
321	20230706	134400	69530555	2875	2875	2875	2875	300
322	20230706	134300	68668055	2875	2875	2875	2875	100
323	20230706	134200	68380555	2875	2875	2875	2875	0
324	20230706	134100	68380555	2875	2875	2875	2875	0
325	20230706	134000	68380555	2875	2875	2875	2875	5
326	20230706	133900	68366180	2855	2855	2855	2855	0
327	20230706	133800	68366180	2855	2855	2855	2855	0
328	20230706	133700	68366180	2855	2855	2855	2855	0
329	20230706	133600	68366180	2855	2850	2855	2850	565
330	20230706	133500	66754440	2855	2855	2855	2855	1
331	20230706	133400	66751585	2855	2855	2855	2855	300
332	20230706	133300	65895085	2855	2855	2855	2855	432
333	20230706	133200	64661725	2855	2855	2860	2855	975
334	20230706	133100	61878060	2855	2855	2855	2855	0
335	20230706	133000	61878060	2855	2855	2870	2855	1001
336	20230706	132900	59020190	2855	2855	2855	2855	0
337	20230706	132800	59020190	2855	2860	2860	2855	500
338	20230706	132700	57591245	2865	2870	2870	2865	28
339	20230706	132600	57510905	2870	2870	2870	2870	0
340	20230706	132500	57510905	2870	2870	2870	2870	0
341	20230706	132400	57510905	2870	2870	2870	2870	0
342	20230706	132300	57510905	2870	2870	2870	2870	10
343	20230706	132200	57482205	2880	2880	2880	2880	0
344	20230706	132100	57482205	2880	2880	2880	2880	0
345	20230706	132000	57482205	2880	2880	2880	2880	0
346	20230706	131900	57482205	2880	2880	2880	2880	0
347	20230706	131800	57482205	2880	2880	2880	2880	0
348	20230706	131700	57482205	2880	2880	2880	2880	0
349	20230706	131600	57482205	2880	2880	2880	2880	0
350	20230706	131500	57482205	2880	2880	2880	2880	0
351	20230706	131400	57482205	2880	2880	2880	2880	0
352	20230706	131300	57482205	2880	2870	2880	2870	2
353	20230706	131200	57476455	2875	2875	2875	2875	0
354	20230706	131100	57476455	2875	2875	2875	2875	0
355	20230706	131000	57476455	2875	2875	2875	2875	100
356	20230706	130900	57188955	2885	2885	2885	2885	102
357	20230706	130800	56894685	2885	2885	2885	2885	0
358	20230706	130700	56894685	2885	2885	2885	2885	0
359	20230706	130600	56894685	2885	2885	2885	2885	30
360	20230706	130500	56808135	2890	2885	2890	2885	2
361	20230706	130400	56802360	2885	2885	2885	2885	194
362	20230706	130300	56242670	2890	2890	2890	2890	0
363	20230706	130200	56242670	2890	2890	2890	2890	0
364	20230706	130100	56242670	2890	2890	2890	2890	0
365	20230706	130000	56242670	2890	2890	2890	2890	0
366	20230706	125900	56242670	2890	2890	2890	2890	0
367	20230706	125800	56242670	2890	2890	2890	2890	0
368	20230706	125700	56242670	2890	2890	2890	2890	0
369	20230706	125600	56242670	2890	2890	2890	2890	0
370	20230706	125500	56242670	2890	2890	2890	2890	0
371	20230706	125400	56242670	2890	2890	2890	2890	0
372	20230706	125300	56242670	2890	2890	2890	2890	0
373	20230706	125200	56242670	2890	2890	2890	2890	0
374	20230706	125100	56242670	2890	2890	2890	2890	3
375	20230706	125000	56234000	2890	2890	2890	2890	0
376	20230706	124900	56234000	2890	2890	2890	2890	0
377	20230706	124800	56234000	2890	2890	2890	2890	0
378	20230706	124700	56234000	2890	2890	2890	2890	0
379	20230706	124600	56234000	2890	2890	2890	2890	0
380	20230706	124500	56234000	2890	2890	2890	2890	0
381	20230706	124400	56234000	2890	2890	2890	2890	0
382	20230706	124300	56234000	2890	2890	2890	2890	0
383	20230706	124200	56234000	2890	2890	2890	2890	1
384	20230706	124100	56231110	2890	2890	2890	2890	0
385	20230706	124000	56231110	2890	2890	2890	2890	0
386	20230706	123900	56231110	2890	2890	2890	2890	1
387	20230706	123800	56228220	2865	2865	2865	2865	0
388	20230706	123700	56228220	2865	2880	2880	2865	400
389	20230706	123600	55081180	2875	2875	2875	2875	0
390	20230706	123500	55081180	2875	2875	2875	2875	0
391	20230706	123400	55081180	2875	2875	2885	2875	570
392	20230706	123300	53442420	2885	2885	2885	2885	0
393	20230706	123200	53442420	2885	2875	2885	2875	2
394	20230706	123100	53436660	2875	2875	2875	2875	0
395	20230706	123000	53436660	2875	2875	2875	2875	0
396	20230706	122900	53436660	2875	2875	2875	2875	0
397	20230706	122800	53436660	2875	2875	2875	2875	0
398	20230706	122700	53436660	2875	2875	2875	2875	0
399	20230706	122600	53436660	2875	2875	2875	2875	0
400	20230706	122500	53436660	2875	2875	2875	2875	0
401	20230706	122400	53436660	2875	2890	2890	2875	1469
402	20230706	122300	49206525	2890	2890	2890	2890	0
403	20230706	122200	49206525	2890	2890	2890	2890	0
404	20230706	122100	49206525	2890	2890	2890	2890	0
405	20230706	122000	49206525	2890	2890	2890	2890	0
406	20230706	121900	49206525	2890	2890	2890	2890	0
407	20230706	121800	49206525	2890	2890	2890	2890	0
408	20230706	121700	49206525	2890	2890	2890	2890	50
409	20230706	121600	49062025	2890	2890	2890	2890	40
410	20230706	121500	48946425	2885	2885	2885	2885	0
411	20230706	121400	48946425	2885	2885	2885	2885	0
412	20230706	121300	48946425	2885	2885	2885	2885	0
413	20230706	121200	48946425	2885	2885	2885	2885	33
414	20230706	121100	48851220	2895	2895	2895	2895	0
415	20230706	121000	48851220	2895	2895	2895	2895	0
416	20230706	120900	48851220	2895	2880	2895	2880	2
417	20230706	120800	48845445	2880	2880	2880	2880	18
418	20230706	120700	48793605	2890	2890	2890	2890	0
419	20230706	120600	48793605	2890	2890	2890	2890	0
420	20230706	120500	48793605	2890	2890	2890	2890	0
421	20230706	120400	48793605	2890	2890	2890	2890	4
422	20230706	120300	48782045	2890	2890	2890	2890	0
423	20230706	120200	48782045	2890	2890	2890	2890	1
424	20230706	120100	48779155	2890	2890	2890	2890	0
425	20230706	120000	48779155	2890	2890	2890	2890	5
426	20230706	115900	48764705	2885	2885	2885	2885	0
427	20230706	115800	48764705	2885	2885	2885	2885	10
428	20230706	115700	48735855	2890	2890	2890	2890	0
429	20230706	115600	48735855	2890	2890	2890	2890	0
430	20230706	115500	48735855	2890	2890	2890	2890	94
431	20230706	115400	48464195	2885	2885	2885	2885	0
432	20230706	115300	48464195	2885	2885	2885	2885	0
433	20230706	115200	48464195	2885	2885	2885	2885	0
434	20230706	115100	48464195	2885	2885	2885	2885	0
435	20230706	115000	48464195	2885	2885	2885	2885	0
436	20230706	114900	48464195	2885	2885	2885	2885	0
437	20230706	114800	48464195	2885	2885	2885	2885	100
438	20230706	114700	48175695	2885	2885	2885	2885	0
439	20230706	114600	48175695	2885	2885	2885	2885	0
440	20230706	114500	48175695	2885	2885	2885	2885	0
441	20230706	114400	48175695	2885	2885	2885	2885	0
442	20230706	114300	48175695	2885	2885	2885	2885	0
443	20230706	114200	48175695	2885	2885	2885	2885	0
444	20230706	114100	48175695	2885	2885	2885	2885	32
445	20230706	114000	48083375	2900	2900	2900	2900	0
446	20230706	113900	48083375	2900	2900	2900	2900	0
447	20230706	113800	48083375	2900	2900	2900	2900	0
448	20230706	113700	48083375	2900	2900	2900	2900	0
449	20230706	113600	48083375	2900	2900	2900	2900	0
450	20230706	113500	48083375	2900	2900	2900	2900	0
451	20230706	113400	48083375	2900	2900	2900	2900	0
452	20230706	113300	48083375	2900	2900	2900	2900	0
453	20230706	113200	48083375	2900	2900	2900	2900	0
454	20230706	113100	48083375	2900	2900	2900	2900	0
455	20230706	113000	48083375	2900	2900	2900	2900	0
456	20230706	112900	48083375	2900	2900	2900	2900	4
457	20230706	112800	48071775	2900	2900	2900	2900	0
458	20230706	112700	48071775	2900	2900	2900	2900	0
459	20230706	112600	48071775	2900	2900	2900	2900	0
460	20230706	112500	48071775	2900	2900	2900	2900	0
461	20230706	112400	48071775	2900	2900	2900	2900	0
462	20230706	112300	48071775	2900	2900	2900	2900	0
463	20230706	112200	48071775	2900	2900	2900	2900	12
464	20230706	112100	48036975	2900	2900	2900	2900	0
465	20230706	112000	48036975	2900	2900	2900	2900	0
466	20230706	111900	48036975	2900	2900	2900	2900	0
467	20230706	111800	48036975	2900	2900	2900	2900	0
468	20230706	111700	48036975	2900	2900	2900	2900	0
469	20230706	111600	48036975	2900	2900	2900	2900	0
470	20230706	111500	48036975	2900	2900	2900	2900	0
471	20230706	111400	48036975	2900	2900	2900	2900	0
472	20230706	111300	48036975	2900	2900	2900	2900	0
473	20230706	111200	48036975	2900	2900	2900	2900	0
474	20230706	111100	48036975	2900	2900	2900	2900	0
475	20230706	111000	48036975	2900	2900	2900	2900	0
476	20230706	110900	48036975	2900	2900	2900	2900	0
477	20230706	110800	48036975	2900	2875	2900	2875	2
478	20230706	110700	48031200	2875	2875	2875	2875	5
479	20230706	110600	48016825	2880	2880	2880	2880	2
480	20230706	110500	48011065	2885	2885	2885	2885	0
481	20230706	110400	48011065	2885	2885	2885	2885	0
482	20230706	110300	48011065	2885	2885	2885	2885	0
483	20230706	110200	48011065	2885	2885	2885	2885	0
484	20230706	110100	48011065	2885	2885	2885	2885	0
485	20230706	110000	48011065	2885	2885	2885	2885	35
486	20230706	105900	47910090	2885	2885	2885	2885	0
487	20230706	105800	47910090	2885	2885	2885	2885	0
488	20230706	105700	47910090	2885	2885	2885	2885	0
489	20230706	105600	47910090	2885	2885	2885	2885	0
490	20230706	105500	47910090	2885	2885	2885	2885	0
491	20230706	105400	47910090	2885	2885	2885	2885	0
492	20230706	105300	47910090	2885	2885	2885	2885	0
493	20230706	105200	47910090	2885	2885	2885	2885	0
494	20230706	105100	47910090	2885	2885	2885	2885	0
495	20230706	105000	47910090	2885	2885	2885	2885	0
496	20230706	104900	47910090	2885	2885	2885	2885	0
497	20230706	104800	47910090	2885	2885	2885	2885	0
498	20230706	104700	47910090	2885	2885	2885	2885	2
499	20230706	104600	47904320	2885	2885	2885	2885	0
500	20230706	104500	47904320	2885	2885	2885	2885	5
501	20230706	104400	47889895	2875	2875	2875	2875	128
502	20230706	104300	47521895	2880	2880	2880	2880	152
503	20230706	104200	47084135	2880	2880	2880	2880	0
504	20230706	104100	47084135	2880	2880	2880	2880	0
505	20230706	104000	47084135	2880	2880	2880	2880	0
506	20230706	103900	47084135	2880	2880	2880	2880	7
507	20230706	103800	47063975	2880	2880	2880	2880	0
508	20230706	103700	47063975	2880	2880	2880	2880	0
509	20230706	103600	47063975	2880	2880	2880	2880	0
510	20230706	103500	47063975	2880	2880	2880	2880	0
511	20230706	103400	47063975	2880	2880	2880	2880	0
512	20230706	103300	47063975	2880	2880	2880	2880	0
513	20230706	103200	47063975	2880	2880	2880	2880	0
514	20230706	103100	47063975	2880	2880	2880	2880	0
515	20230706	103000	47063975	2880	2880	2880	2880	0
516	20230706	102900	47063975	2880	2880	2880	2880	0
517	20230706	102800	47063975	2880	2880	2880	2880	66
518	20230706	102700	46873895	2880	2880	2880	2880	0
519	20230706	102600	46873895	2880	2880	2880	2880	0
520	20230706	102500	46873895	2880	2880	2880	2880	2
521	20230706	102400	46868135	2875	2875	2875	2875	1
522	20230706	102300	46865260	2880	2860	2885	2860	400
523	20230706	102200	45711805	2870	2870	2870	2870	34
524	20230706	102100	45614225	2855	2855	2855	2855	0
525	20230706	102000	45614225	2855	2855	2855	2855	0
526	20230706	101900	45614225	2855	2855	2855	2855	1
527	20230706	101800	45611370	2880	2880	2880	2880	0
528	20230706	101700	45611370	2880	2880	2880	2880	0
529	20230706	101600	45611370	2880	2880	2880	2880	0
530	20230706	101500	45611370	2880	2880	2880	2880	0
531	20230706	101400	45611370	2880	2880	2880	2880	0
532	20230706	101300	45611370	2880	2880	2880	2880	0
533	20230706	101200	45611370	2880	2880	2880	2880	0
534	20230706	101100	45611370	2880	2865	2880	2865	4
535	20230706	101000	45599895	2850	2850	2850	2850	0
536	20230706	100900	45599895	2850	2850	2850	2850	0
537	20230706	100800	45599895	2850	2850	2850	2850	0
538	20230706	100700	45599895	2850	2850	2850	2850	0
539	20230706	100600	45599895	2850	2880	2880	2850	169
540	20230706	100500	45116220	2880	2880	2880	2880	0
541	20230706	100400	45116220	2880	2880	2880	2880	58
542	20230706	100300	44949180	2885	2885	2885	2885	0
543	20230706	100200	44949180	2885	2885	2885	2885	50
544	20230706	100100	44804930	2885	2885	2885	2885	7
545	20230706	100000	44784735	2890	2890	2895	2860	43
546	20230706	095900	44660490	2890	2890	2890	2890	4
547	20230706	095800	44648930	2890	2890	2890	2890	17
548	20230706	095700	44599800	2890	2890	2890	2890	17
549	20230706	095600	44550670	2895	2895	2895	2895	1114
550	20230706	095500	41325640	2905	2905	2905	2905	0
551	20230706	095400	41325640	2905	2905	2905	2905	0
552	20230706	095300	41325640	2905	2905	2905	2905	0
553	20230706	095200	41325640	2905	2870	2905	2855	410
554	20230706	095100	40154720	2910	2910	2910	2910	0
555	20230706	095000	40154720	2910	2910	2910	2910	0
556	20230706	094900	40154720	2910	2910	2910	2845	2230
557	20230706	094800	33766030	2950	2945	2950	2945	100
558	20230706	094700	33471395	2950	2950	2950	2950	0
559	20230706	094600	33471395	2950	2950	2950	2950	0
560	20230706	094500	33471395	2950	2950	2950	2950	0
561	20230706	094400	33471395	2950	2950	2950	2950	100
562	20230706	094300	33176395	2955	2955	2955	2955	0
563	20230706	094200	33176395	2955	2955	2955	2955	0
564	20230706	094100	33176395	2955	2955	2955	2955	0
565	20230706	094000	33176395	2955	2955	2955	2955	1
566	20230706	093900	33173440	2910	2955	2955	2910	224
567	20230706	093800	32511565	2955	2955	2955	2955	0
568	20230706	093700	32511565	2955	2950	2955	2950	102
569	20230706	093600	32210660	2945	2945	2945	2945	0
570	20230706	093500	32210660	2945	2915	2945	2915	5
571	20230706	093400	32196025	2915	2915	2915	2915	1
572	20230706	093300	32193110	2915	2915	2915	2915	0
573	20230706	093200	32193110	2915	2915	2915	2915	1
574	20230706	093100	32190195	2910	2910	2910	2910	0
575	20230706	093000	32190195	2910	2910	2910	2910	0
576	20230706	092900	32190195	2910	2910	2910	2910	1
577	20230706	092800	32187285	2910	2910	2910	2910	1
578	20230706	092700	32184375	2940	2940	2940	2940	0
579	20230706	092600	32184375	2940	2940	2940	2940	93
580	20230706	092500	31910955	2945	2945	2945	2945	0
581	20230706	092400	31910955	2945	2935	2945	2935	56
582	20230706	092300	31746485	2935	2935	2935	2935	0
583	20230706	092200	31746485	2935	2935	2935	2935	0
584	20230706	092100	31746485	2935	2940	2945	2935	510
585	20230706	092000	30244700	2910	2910	2910	2910	22
586	20230706	091900	30180680	2910	2910	2910	2900	183
587	20230706	091800	29648750	2905	2875	2905	2875	46
588	20230706	091700	29515980	2880	2855	2880	2845	140
589	20230706	091600	29114740	2840	2840	2840	2840	0
590	20230706	091500	29114740	2840	2840	2840	2840	0
591	20230706	091400	29114740	2840	2850	2850	2840	453
592	20230706	091300	27824690	2835	2870	2870	2825	5680
593	20230706	091200	11626125	2860	2860	2860	2860	0
594	20230706	091100	11626125	2860	2860	2860	2860	59
595	20230706	091000	11457385	2870	2870	2870	2870	259
596	20230706	090900	10714055	2870	2870	2870	2870	84
597	20230706	090800	10472975	2870	2870	2870	2870	103
598	20230706	090700	10177365	2870	2890	2890	2870	2095
599	20230706	090600	4139060	2890	2890	2890	2890	1
600	20230706	090500	4136170	2890	2890	2890	2890	108
601	20230706	090400	3824050	2890	2890	2890	2890	395
602	20230706	090300	2682500	2895	2905	2905	2895	107
603	20230706	090200	2372515	2925	2910	2925	2910	436
604	20230706	090100	1103725	2975	2975	2975	2975	0
605	20230706	090000	1103725	2975	2975	2975	2975	371