KissMeData/025550/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	190100	311333585	4365	4365	4365	4365	1855
3	20230703	190000	311333585	4365	4365	4365	4365	0
4	20230703	185900	311333585	4365	4365	4365	4365	0
5	20230703	185800	311333585	4365	4365	4365	4365	0
6	20230703	185700	311333585	4365	4365	4365	4365	0
7	20230703	185600	311333585	4365	4365	4365	4365	0
8	20230703	185500	311333585	4365	4365	4365	4365	0
9	20230703	185400	311333585	4365	4365	4365	4365	0
10	20230703	185300	311333585	4365	4365	4365	4365	0
11	20230703	185200	311333585	4365	4365	4365	4365	0
12	20230703	185100	311333585	4365	4365	4365	4365	0
13	20230703	185000	311333585	4365	4365	4365	4365	0
14	20230703	184900	311333585	4365	4365	4365	4365	0
15	20230703	184800	311333585	4365	4365	4365	4365	0
16	20230703	184700	311333585	4365	4365	4365	4365	0
17	20230703	184600	311333585	4365	4365	4365	4365	0
18	20230703	184500	311333585	4365	4365	4365	4365	0
19	20230703	184400	311333585	4365	4365	4365	4365	0
20	20230703	184300	311333585	4365	4365	4365	4365	0
21	20230703	184200	311333585	4365	4365	4365	4365	0
22	20230703	184100	311333585	4365	4365	4365	4365	0
23	20230703	184000	311333585	4365	4365	4365	4365	0
24	20230703	183900	311333585	4365	4365	4365	4365	0
25	20230703	183800	311333585	4365	4365	4365	4365	0
26	20230703	183700	311333585	4365	4365	4365	4365	0
27	20230703	183600	311333585	4365	4365	4365	4365	0
28	20230703	183500	311333585	4365	4365	4365	4365	0
29	20230703	183400	311333585	4365	4365	4365	4365	0
30	20230703	183300	311333585	4365	4365	4365	4365	0
31	20230703	183200	311333585	4365	4365	4365	4365	0
32	20230703	183100	311333585	4365	4365	4365	4365	1855
33	20230703	183000	311333585	4365	4365	4365	4365	0
34	20230703	182900	311333585	4365	4365	4365	4365	0
35	20230703	182800	311333585	4365	4365	4365	4365	0
36	20230703	182700	311333585	4365	4365	4365	4365	0
37	20230703	182600	311333585	4365	4365	4365	4365	0
38	20230703	182500	311333585	4365	4365	4365	4365	0
39	20230703	182400	311333585	4365	4365	4365	4365	0
40	20230703	182300	311333585	4365	4365	4365	4365	0
41	20230703	182200	311333585	4365	4365	4365	4365	0
42	20230703	182100	311333585	4365	4365	4365	4365	0
43	20230703	182000	311333585	4365	4365	4365	4365	0
44	20230703	181900	311333585	4365	4365	4365	4365	0
45	20230703	181800	311333585	4365	4365	4365	4365	0
46	20230703	181700	311333585	4365	4365	4365	4365	0
47	20230703	181600	311333585	4365	4365	4365	4365	0
48	20230703	181500	311333585	4365	4365	4365	4365	0
49	20230703	181400	311333585	4365	4365	4365	4365	0
50	20230703	181300	311333585	4365	4365	4365	4365	0
51	20230703	181200	311333585	4365	4365	4365	4365	0
52	20230703	181100	311333585	4365	4365	4365	4365	0
53	20230703	181000	311333585	4365	4365	4365	4365	0
54	20230703	180900	311333585	4365	4365	4365	4365	0
55	20230703	180800	311333585	4365	4365	4365	4365	0
56	20230703	180700	311333585	4365	4365	4365	4365	0
57	20230703	180600	311333585	4365	4365	4365	4365	0
58	20230703	180500	311333585	4365	4365	4365	4365	0
59	20230703	180400	311333585	4365	4365	4365	4365	0
60	20230703	180300	311333585	4365	4365	4365	4365	0
61	20230703	180200	311333585	4365	4365	4365	4365	0
62	20230703	180100	311333585	4365	4365	4365	4365	1855
63	20230703	180000	311333585	4365	4365	4365	4365	0
64	20230703	175900	311333585	4365	4365	4365	4365	0
65	20230703	175800	311333585	4365	4365	4365	4365	0
66	20230703	175700	311333585	4365	4365	4365	4365	0
67	20230703	175600	311333585	4365	4365	4365	4365	0
68	20230703	175500	311333585	4365	4365	4365	4365	0
69	20230703	175400	311333585	4365	4365	4365	4365	0
70	20230703	175300	311333585	4365	4365	4365	4365	0
71	20230703	175200	311333585	4365	4365	4365	4365	0
72	20230703	175100	311333585	4365	4365	4365	4365	0
73	20230703	175000	311333585	4365	4365	4365	4365	0
74	20230703	174900	311333585	4365	4365	4365	4365	0
75	20230703	174800	311333585	4365	4365	4365	4365	0
76	20230703	174700	311333585	4365	4365	4365	4365	0
77	20230703	174600	311333585	4365	4365	4365	4365	0
78	20230703	174500	311333585	4365	4365	4365	4365	0
79	20230703	174400	311333585	4365	4365	4365	4365	0
80	20230703	174300	311333585	4365	4365	4365	4365	0
81	20230703	174200	311333585	4365	4365	4365	4365	0
82	20230703	174100	311333585	4365	4365	4365	4365	0
83	20230703	174000	311333585	4365	4365	4365	4365	0
84	20230703	173900	311333585	4365	4365	4365	4365	0
85	20230703	173800	311333585	4365	4365	4365	4365	0
86	20230703	173700	311333585	4365	4365	4365	4365	0
87	20230703	173600	311333585	4365	4365	4365	4365	0
88	20230703	173500	311333585	4365	4365	4365	4365	0
89	20230703	173400	311333585	4365	4365	4365	4365	0
90	20230703	173300	311333585	4365	4365	4365	4365	0
91	20230703	173200	311333585	4365	4365	4365	4365	0
92	20230703	173100	311333585	4365	4365	4365	4365	1855
93	20230703	173000	311333585	4365	4365	4365	4365	0
94	20230703	172900	311333585	4365	4365	4365	4365	0
95	20230703	172800	311333585	4365	4365	4365	4365	0
96	20230703	172700	311333585	4365	4365	4365	4365	0
97	20230703	172600	311333585	4365	4365	4365	4365	0
98	20230703	172500	311333585	4365	4365	4365	4365	0
99	20230703	172400	311333585	4365	4365	4365	4365	0
100	20230703	172300	311333585	4365	4365	4365	4365	0
101	20230703	172200	311333585	4365	4365	4365	4365	0
102	20230703	172100	311333585	4365	4365	4365	4365	0
103	20230703	172000	311333585	4365	4365	4365	4365	0
104	20230703	171900	311333585	4365	4365	4365	4365	0
105	20230703	171800	311333585	4365	4365	4365	4365	0
106	20230703	171700	311333585	4365	4365	4365	4365	0
107	20230703	171600	311333585	4365	4365	4365	4365	0
108	20230703	171500	311333585	4365	4365	4365	4365	0
109	20230703	171400	311333585	4365	4365	4365	4365	0
110	20230703	171300	311333585	4365	4365	4365	4365	0
111	20230703	171200	311333585	4365	4365	4365	4365	0
112	20230703	171100	311333585	4365	4365	4365	4365	0
113	20230703	171000	311333585	4365	4365	4365	4365	0
114	20230703	170900	311333585	4365	4365	4365	4365	0
115	20230703	170800	311333585	4365	4365	4365	4365	0
116	20230703	170700	311333585	4365	4365	4365	4365	0
117	20230703	170600	311333585	4365	4365	4365	4365	0
118	20230703	170500	311333585	4365	4365	4365	4365	0
119	20230703	170400	311333585	4365	4365	4365	4365	0
120	20230703	170300	311333585	4365	4365	4365	4365	0
121	20230703	170200	311333585	4365	4365	4365	4365	0
122	20230703	170100	311333585	4365	4365	4365	4365	1855
123	20230703	170000	311333585	4365	4365	4365	4365	0
124	20230703	165900	311333585	4365	4365	4365	4365	0
125	20230703	165800	311333585	4365	4365	4365	4365	0
126	20230703	165700	311333585	4365	4365	4365	4365	0
127	20230703	165600	311333585	4365	4365	4365	4365	0
128	20230703	165500	311333585	4365	4365	4365	4365	0
129	20230703	165400	311333585	4365	4365	4365	4365	0
130	20230703	165300	311333585	4365	4365	4365	4365	0
131	20230703	165200	311333585	4365	4365	4365	4365	0
132	20230703	165100	311333585	4365	4365	4365	4365	0
133	20230703	165000	311333585	4365	4365	4365	4365	0
134	20230703	164900	311333585	4365	4365	4365	4365	0
135	20230703	164800	311333585	4365	4365	4365	4365	0
136	20230703	164700	311333585	4365	4365	4365	4365	0
137	20230703	164600	311333585	4365	4365	4365	4365	0
138	20230703	164500	311333585	4365	4365	4365	4365	0
139	20230703	164400	311333585	4365	4365	4365	4365	0
140	20230703	164300	311333585	4365	4365	4365	4365	0
141	20230703	164200	311333585	4365	4365	4365	4365	0
142	20230703	164100	311333585	4365	4365	4365	4365	0
143	20230703	164000	311333585	4365	4365	4365	4365	0
144	20230703	163900	311333585	4365	4365	4365	4365	0
145	20230703	163800	311333585	4365	4365	4365	4365	0
146	20230703	163700	311333585	4365	4365	4365	4365	0
147	20230703	163600	311333585	4365	4365	4365	4365	0
148	20230703	163500	311333585	4365	4365	4365	4365	0
149	20230703	163400	311333585	4365	4365	4365	4365	0
150	20230703	163300	311333585	4365	4365	4365	4365	0
151	20230703	163200	311333585	4365	4365	4365	4365	0
152	20230703	163100	311333585	4365	4365	4365	4365	1855
153	20230703	163000	311333585	4365	4365	4365	4365	0
154	20230703	162900	311333585	4365	4365	4365	4365	0
155	20230703	162800	311333585	4365	4365	4365	4365	0
156	20230703	162700	311333585	4365	4365	4365	4365	0
157	20230703	162600	311333585	4365	4365	4365	4365	0
158	20230703	162500	311333585	4365	4365	4365	4365	0
159	20230703	162400	311333585	4365	4365	4365	4365	0
160	20230703	162300	311333585	4365	4365	4365	4365	0
161	20230703	162200	311333585	4365	4365	4365	4365	0
162	20230703	162100	311333585	4365	4365	4365	4365	0
163	20230703	162000	311333585	4365	4365	4365	4365	0
164	20230703	161900	311333585	4365	4365	4365	4365	0
165	20230703	161800	311333585	4365	4365	4365	4365	0
166	20230703	161700	311333585	4365	4365	4365	4365	0
167	20230703	161600	311333585	4365	4365	4365	4365	0
168	20230703	161500	311333585	4365	4365	4365	4365	0
169	20230703	161400	311333585	4365	4365	4365	4365	0
170	20230703	161300	311333585	4365	4365	4365	4365	0
171	20230703	161200	311333585	4365	4365	4365	4365	0
172	20230703	161100	311333585	4365	4365	4365	4365	0
173	20230703	161000	311333585	4365	4365	4365	4365	0
174	20230703	160900	311333585	4365	4365	4365	4365	0
175	20230703	160800	311333585	4365	4365	4365	4365	0
176	20230703	160700	311333585	4365	4365	4365	4365	0
177	20230703	160600	311333585	4365	4365	4365	4365	0
178	20230703	160500	311333585	4365	4365	4365	4365	0
179	20230703	160400	311333585	4365	4365	4365	4365	0
180	20230703	160300	311333585	4365	4365	4365	4365	0
181	20230703	160200	311333585	4365	4365	4365	4365	0
182	20230703	160100	311333585	4365	4365	4365	4365	1855
183	20230703	160000	311333585	4365	4365	4365	4365	0
184	20230703	155900	311333585	4365	4365	4365	4365	0
185	20230703	155800	311333585	4365	4365	4365	4365	0
186	20230703	155700	311333585	4365	4365	4365	4365	0
187	20230703	155600	311333585	4365	4365	4365	4365	0
188	20230703	155500	311333585	4365	4365	4365	4365	0
189	20230703	155400	311333585	4365	4365	4365	4365	0
190	20230703	155300	311333585	4365	4365	4365	4365	0
191	20230703	155200	311333585	4365	4365	4365	4365	0
192	20230703	155100	311333585	4365	4365	4365	4365	0
193	20230703	155000	311333585	4365	4365	4365	4365	0
194	20230703	154900	311333585	4365	4365	4365	4365	0
195	20230703	154800	311333585	4365	4365	4365	4365	0
196	20230703	154700	311333585	4365	4365	4365	4365	0
197	20230703	154600	311333585	4365	4365	4365	4365	0
198	20230703	154500	311333585	4365	4365	4365	4365	0
199	20230703	154400	311333585	4365	4365	4365	4365	0
200	20230703	154300	311333585	4365	4365	4365	4365	0
201	20230703	154200	311333585	4365	4365	4365	4365	0
202	20230703	154100	311333585	4365	4365	4365	4365	0
203	20230703	154000	311333585	4365	4365	4365	4365	0
204	20230703	153900	311333585	4365	4365	4365	4365	0
205	20230703	153800	311333585	4365	4365	4365	4365	0
206	20230703	153700	311333585	4365	4365	4365	4365	0
207	20230703	153600	311333585	4365	4365	4365	4365	0
208	20230703	153500	311333585	4365	4365	4365	4365	0
209	20230703	153400	311333585	4365	4365	4365	4365	0
210	20230703	153300	311333585	4365	4365	4365	4365	0
211	20230703	153200	311333585	4365	4365	4365	4365	0
212	20230703	153100	311333585	4365	4365	4365	4365	1855
213	20230703	153000	311333585	4365	4365	4365	4365	1855
214	20230703	152900	303236510	4360	4360	4360	4360	0
215	20230703	152800	303236510	4360	4360	4360	4360	0
216	20230703	152700	303236510	4360	4360	4360	4360	0
217	20230703	152600	303236510	4360	4360	4360	4360	0
218	20230703	152500	303236510	4360	4360	4360	4360	0
219	20230703	152400	303236510	4360	4360	4360	4360	0
220	20230703	152300	303236510	4360	4360	4360	4360	0
221	20230703	152200	303236510	4360	4360	4360	4360	0
222	20230703	152100	303236510	4360	4360	4360	4360	0
223	20230703	152000	303236510	4360	4360	4360	4360	0
224	20230703	151900	303236510	4360	4360	4360	4360	60
225	20230703	151800	302974910	4355	4355	4355	4355	300
226	20230703	151700	301668410	4355	4355	4355	4355	170
227	20230703	151600	300928060	4355	4355	4355	4355	3
228	20230703	151500	300914995	4355	4355	4355	4355	0
229	20230703	151400	300914995	4355	4355	4355	4355	0
230	20230703	151300	300914995	4355	4355	4355	4355	0
231	20230703	151200	300914995	4355	4355	4355	4355	31
232	20230703	151100	300779990	4350	4350	4350	4350	2699
233	20230703	151000	289039340	4355	4355	4355	4355	47
234	20230703	150900	288834655	4355	4355	4355	4355	12
235	20230703	150800	288782395	4355	4355	4355	4355	142
236	20230703	150700	288163985	4355	4355	4355	4355	0
237	20230703	150600	288163985	4355	4355	4355	4355	100
238	20230703	150500	287728485	4350	4355	4355	4350	3480
239	20230703	150400	272585325	4355	4355	4355	4355	200
240	20230703	150300	271714325	4360	4360	4360	4360	0
241	20230703	150200	271714325	4360	4360	4360	4360	0
242	20230703	150100	271714325	4360	4360	4360	4360	0
243	20230703	150000	271714325	4360	4360	4360	4360	0
244	20230703	145900	271714325	4360	4360	4360	4360	54
245	20230703	145800	271478885	4360	4360	4360	4360	31
246	20230703	145700	271343725	4360	4360	4360	4360	5
247	20230703	145600	271321925	4360	4360	4360	4360	50
248	20230703	145500	271103925	4360	4360	4360	4360	0
249	20230703	145400	271103925	4360	4360	4360	4360	101
250	20230703	145300	270663565	4360	4360	4360	4360	1
251	20230703	145200	270659205	4360	4360	4360	4360	0
252	20230703	145100	270659205	4360	4360	4360	4360	10
253	20230703	145000	270615605	4360	4360	4360	4360	0
254	20230703	144900	270615605	4360	4360	4360	4360	0
255	20230703	144800	270615605	4360	4360	4360	4360	0
256	20230703	144700	270615605	4360	4360	4360	4360	0
257	20230703	144600	270615605	4360	4360	4360	4360	0
258	20230703	144500	270615605	4360	4360	4360	4360	56
259	20230703	144400	270371445	4360	4360	4360	4360	0
260	20230703	144300	270371445	4360	4360	4360	4360	0
261	20230703	144200	270371445	4360	4360	4360	4360	0
262	20230703	144100	270371445	4360	4355	4360	4355	3001
263	20230703	144000	257302085	4355	4355	4355	4355	0
264	20230703	143900	257302085	4355	4355	4355	4355	0
265	20230703	143800	257302085	4355	4355	4355	4355	150
266	20230703	143700	256648835	4355	4355	4355	4355	0
267	20230703	143600	256648835	4355	4355	4355	4355	0
268	20230703	143500	256648835	4355	4355	4355	4355	0
269	20230703	143400	256648835	4355	4355	4355	4355	0
270	20230703	143300	256648835	4355	4355	4355	4355	0
271	20230703	143200	256648835	4355	4355	4355	4355	0
272	20230703	143100	256648835	4355	4355	4355	4355	0
273	20230703	143000	256648835	4355	4355	4355	4355	0
274	20230703	142900	256648835	4355	4355	4355	4355	234
275	20230703	142800	255629765	4355	4355	4355	4355	767
276	20230703	142700	252289480	4355	4355	4355	4355	0
277	20230703	142600	252289480	4355	4355	4355	4355	1010
278	20230703	142500	247890930	4365	4365	4365	4355	102
279	20230703	142400	247445720	4360	4360	4360	4360	3
280	20230703	142300	247432640	4365	4365	4365	4365	1
281	20230703	142200	247428275	4365	4365	4365	4365	0
282	20230703	142100	247428275	4365	4365	4365	4365	0
283	20230703	142000	247428275	4365	4365	4365	4365	2
284	20230703	141900	247419545	4365	4365	4365	4365	0
285	20230703	141800	247419545	4365	4365	4365	4365	0
286	20230703	141700	247419545	4365	4365	4365	4365	0
287	20230703	141600	247419545	4365	4365	4365	4365	0
288	20230703	141500	247419545	4365	4365	4365	4365	0
289	20230703	141400	247419545	4365	4365	4365	4365	3
290	20230703	141300	247406450	4365	4365	4365	4365	0
291	20230703	141200	247406450	4365	4365	4365	4365	70
292	20230703	141100	247100900	4365	4365	4370	4365	22
293	20230703	141000	247004860	4370	4370	4370	4370	0
294	20230703	140900	247004860	4370	4370	4370	4370	0
295	20230703	140800	247004860	4370	4370	4370	4370	0
296	20230703	140700	247004860	4370	4370	4370	4370	68
297	20230703	140600	246707700	4370	4370	4370	4370	0
298	20230703	140500	246707700	4370	4370	4370	4370	59
299	20230703	140400	246449870	4365	4365	4365	4365	0
300	20230703	140300	246449870	4365	4365	4365	4365	1
301	20230703	140200	246445505	4365	4365	4365	4365	0
302	20230703	140100	246445505	4365	4365	4365	4365	2
303	20230703	140000	246436775	4370	4370	4370	4370	38
304	20230703	135900	246270715	4370	4370	4370	4370	0
305	20230703	135800	246270715	4370	4370	4370	4370	0
306	20230703	135700	246270715	4370	4370	4370	4370	1
307	20230703	135600	246266345	4360	4365	4365	4360	987
308	20230703	135500	241962525	4360	4360	4360	4360	0
309	20230703	135400	241962525	4360	4360	4360	4360	0
310	20230703	135300	241962525	4360	4360	4360	4360	172
311	20230703	135200	241212605	4360	4360	4360	4360	1
312	20230703	135100	241208245	4365	4365	4365	4365	0
313	20230703	135000	241208245	4365	4365	4365	4365	0
314	20230703	134900	241208245	4365	4365	4365	4365	279
315	20230703	134800	239990410	4365	4365	4365	4365	0
316	20230703	134700	239990410	4365	4365	4365	4365	0
317	20230703	134600	239990410	4365	4365	4365	4365	0
318	20230703	134500	239990410	4365	4365	4365	4365	0
319	20230703	134400	239990410	4365	4365	4365	4365	0
320	20230703	134300	239990410	4365	4365	4365	4365	732
321	20230703	134200	236795230	4370	4370	4370	4370	10
322	20230703	134100	236751530	4365	4365	4365	4365	0
323	20230703	134000	236751530	4365	4365	4365	4365	0
324	20230703	133900	236751530	4365	4365	4365	4365	35
325	20230703	133800	236598755	4365	4365	4365	4365	8
326	20230703	133700	236563835	4365	4370	4370	4365	216
327	20230703	133600	235620685	4380	4370	4380	4370	380
328	20230703	133500	233959135	4370	4370	4370	4370	11
329	20230703	133400	233911065	4370	4370	4370	4370	0
330	20230703	133300	233911065	4370	4370	4370	4370	0
331	20230703	133200	233911065	4370	4370	4370	4370	0
332	20230703	133100	233911065	4370	4370	4370	4370	0
333	20230703	133000	233911065	4370	4370	4370	4370	0
334	20230703	132900	233911065	4370	4370	4370	4370	0
335	20230703	132800	233911065	4370	4370	4370	4370	2
336	20230703	132700	233902325	4365	4365	4365	4365	451
337	20230703	132600	231933710	4365	4365	4365	4365	2492
338	20230703	132500	221056130	4365	4365	4365	4365	0
339	20230703	132400	221056130	4365	4365	4365	4365	0
340	20230703	132300	221056130	4365	4365	4365	4365	5
341	20230703	132200	221034305	4370	4370	4370	4370	47
342	20230703	132100	220828915	4365	4365	4365	4365	0
343	20230703	132000	220828915	4365	4365	4365	4365	328
344	20230703	131900	219397195	4360	4360	4360	4360	0
345	20230703	131800	219397195	4360	4360	4360	4360	0
346	20230703	131700	219397195	4360	4360	4360	4360	30
347	20230703	131600	219266395	4365	4365	4365	4365	0
348	20230703	131500	219266395	4365	4365	4365	4365	0
349	20230703	131400	219266395	4365	4365	4365	4365	0
350	20230703	131300	219266395	4365	4365	4365	4365	0
351	20230703	131200	219266395	4365	4365	4365	4365	1
352	20230703	131100	219262030	4370	4370	4370	4370	0
353	20230703	131000	219262030	4370	4370	4370	4370	0
354	20230703	130900	219262030	4370	4370	4370	4370	50
355	20230703	130800	219043530	4370	4370	4370	4370	0
356	20230703	130700	219043530	4370	4370	4370	4370	1
357	20230703	130600	219039160	4360	4360	4360	4360	50
358	20230703	130500	218821160	4360	4360	4360	4360	0
359	20230703	130400	218821160	4360	4360	4360	4360	0
360	20230703	130300	218821160	4360	4360	4360	4360	0
361	20230703	130200	218821160	4360	4360	4360	4360	0
362	20230703	130100	218821160	4360	4360	4360	4360	0
363	20230703	130000	218821160	4360	4360	4360	4360	0
364	20230703	125900	218821160	4360	4360	4360	4360	0
365	20230703	125800	218821160	4360	4360	4360	4360	0
366	20230703	125700	218821160	4360	4360	4360	4360	10
367	20230703	125600	218777560	4355	4355	4355	4355	0
368	20230703	125500	218777560	4355	4355	4355	4355	0
369	20230703	125400	218777560	4355	4355	4355	4355	0
370	20230703	125300	218777560	4355	4355	4355	4355	0
371	20230703	125200	218777560	4355	4355	4355	4355	103
372	20230703	125100	218328995	4355	4355	4355	4355	0
373	20230703	125000	218328995	4355	4355	4355	4355	50
374	20230703	124900	218111245	4350	4350	4350	4350	0
375	20230703	124800	218111245	4350	4355	4355	4350	2727
376	20230703	124700	206247435	4355	4355	4355	4355	1000
377	20230703	124600	201892435	4360	4360	4360	4360	0
378	20230703	124500	201892435	4360	4360	4360	4360	100
379	20230703	124400	201456435	4360	4355	4360	4355	131
380	20230703	124300	200885430	4360	4360	4360	4360	318
381	20230703	124200	199498950	4360	4360	4360	4360	0
382	20230703	124100	199498950	4360	4360	4360	4360	335
383	20230703	124000	198038350	4355	4355	4355	4355	0
384	20230703	123900	198038350	4355	4355	4355	4355	0
385	20230703	123800	198038350	4355	4355	4355	4355	0
386	20230703	123700	198038350	4355	4355	4355	4355	100
387	20230703	123600	197602850	4355	4355	4355	4355	0
388	20230703	123500	197602850	4355	4355	4355	4355	0
389	20230703	123400	197602850	4355	4355	4355	4355	0
390	20230703	123300	197602850	4355	4355	4355	4355	240
391	20230703	123200	196557650	4355	4355	4355	4355	0
392	20230703	123100	196557650	4355	4360	4360	4355	480
393	20230703	123000	194466315	4370	4370	4370	4370	5
394	20230703	122900	194444465	4370	4370	4370	4370	0
395	20230703	122800	194444465	4370	4365	4370	4365	5
396	20230703	122700	194422635	4355	4355	4355	4355	0
397	20230703	122600	194422635	4355	4355	4355	4355	0
398	20230703	122500	194422635	4355	4355	4355	4355	0
399	20230703	122400	194422635	4355	4355	4355	4355	0
400	20230703	122300	194422635	4355	4355	4355	4355	0
401	20230703	122200	194422635	4355	4355	4355	4355	0
402	20230703	122100	194422635	4355	4355	4355	4355	0
403	20230703	122000	194422635	4355	4355	4355	4355	329
404	20230703	121900	192989840	4355	4355	4355	4355	300
405	20230703	121800	191683340	4355	4355	4355	4355	0
406	20230703	121700	191683340	4355	4355	4355	4355	0
407	20230703	121600	191683340	4355	4355	4355	4355	0
408	20230703	121500	191683340	4355	4355	4355	4355	750
409	20230703	121400	188417090	4355	4365	4365	4355	400
410	20230703	121300	186672830	4370	4370	4370	4370	0
411	20230703	121200	186672830	4370	4370	4370	4370	0
412	20230703	121100	186672830	4370	4370	4370	4370	0
413	20230703	121000	186672830	4370	4370	4370	4370	0
414	20230703	120900	186672830	4370	4370	4370	4370	1
415	20230703	120800	186668460	4355	4355	4355	4355	0
416	20230703	120700	186668460	4355	4355	4355	4355	0
417	20230703	120600	186668460	4355	4355	4355	4355	0
418	20230703	120500	186668460	4355	4355	4355	4355	0
419	20230703	120400	186668460	4355	4355	4355	4355	0
420	20230703	120300	186668460	4355	4355	4355	4355	0
421	20230703	120200	186668460	4355	4355	4355	4355	300
422	20230703	120100	185361960	4355	4355	4355	4355	0
423	20230703	120000	185361960	4355	4355	4355	4355	0
424	20230703	115900	185361960	4355	4355	4355	4355	0
425	20230703	115800	185361960	4355	4355	4355	4355	0
426	20230703	115700	185361960	4355	4355	4355	4355	0
427	20230703	115600	185361960	4355	4355	4355	4355	0
428	20230703	115500	185361960	4355	4355	4355	4355	9
429	20230703	115400	185322765	4355	4355	4355	4355	0
430	20230703	115300	185322765	4355	4355	4355	4355	0
431	20230703	115200	185322765	4355	4355	4355	4355	0
432	20230703	115100	185322765	4355	4355	4355	4355	0
433	20230703	115000	185322765	4355	4355	4355	4355	100
434	20230703	114900	184887265	4375	4375	4375	4375	0
435	20230703	114800	184887265	4375	4375	4375	4375	0
436	20230703	114700	184887265	4375	4355	4375	4350	4439
437	20230703	114600	165575095	4380	4380	4380	4380	0
438	20230703	114500	165575095	4380	4380	4380	4380	2
439	20230703	114400	165566335	4375	4375	4375	4375	0
440	20230703	114300	165566335	4375	4375	4375	4375	1
441	20230703	114200	165561960	4355	4370	4370	4355	2057
442	20230703	114100	156595955	4370	4370	4370	4370	0
443	20230703	114000	156595955	4370	4370	4370	4370	1
444	20230703	113900	156591585	4370	4370	4370	4370	109
445	20230703	113800	156115255	4370	4370	4370	4370	100
446	20230703	113700	155678255	4370	4370	4370	4370	10
447	20230703	113600	155634555	4370	4370	4370	4370	0
448	20230703	113500	155634555	4370	4370	4370	4370	0
449	20230703	113400	155634555	4370	4370	4370	4370	0
450	20230703	113300	155634555	4370	4370	4370	4370	0
451	20230703	113200	155634555	4370	4370	4370	4370	0
452	20230703	113100	155634555	4370	4375	4375	4370	51
453	20230703	113000	155411435	4370	4370	4370	4370	0
454	20230703	112900	155411435	4370	4370	4370	4370	1400
455	20230703	112800	149293435	4370	4370	4370	4370	0
456	20230703	112700	149293435	4370	4375	4375	4370	243
457	20230703	112600	148230960	4375	4375	4375	4375	228
458	20230703	112500	147233460	4375	4375	4375	4375	0
459	20230703	112400	147233460	4375	4375	4375	4375	259
460	20230703	112300	146100335	4375	4375	4375	4375	0
461	20230703	112200	146100335	4375	4375	4375	4375	0
462	20230703	112100	146100335	4375	4375	4375	4375	0
463	20230703	112000	146100335	4375	4375	4375	4375	89
464	20230703	111900	145710960	4380	4380	4380	4380	376
465	20230703	111800	144064080	4380	4385	4385	4380	106
466	20230703	111700	143599595	4390	4390	4390	4390	0
467	20230703	111600	143599595	4390	4390	4390	4390	0
468	20230703	111500	143599595	4390	4390	4390	4390	3
469	20230703	111400	143586425	4390	4390	4390	4390	10
470	20230703	111300	143542525	4390	4390	4390	4390	0
471	20230703	111200	143542525	4390	4390	4390	4390	0
472	20230703	111100	143542525	4390	4390	4390	4390	0
473	20230703	111000	143542525	4390	4390	4390	4390	364
474	20230703	110900	141944565	4390	4390	4390	4390	0
475	20230703	110800	141944565	4390	4390	4390	4390	0
476	20230703	110700	141944565	4390	4390	4390	4390	136
477	20230703	110600	141347525	4390	4390	4390	4390	0
478	20230703	110500	141347525	4390	4390	4390	4390	2
479	20230703	110400	141338745	4395	4395	4395	4395	3
480	20230703	110300	141325560	4400	4400	4400	4400	24
481	20230703	110200	141219960	4400	4400	4400	4400	1976
482	20230703	110100	132525560	4400	4400	4400	4400	0
483	20230703	110000	132525560	4400	4400	4400	4400	1
484	20230703	105900	132521160	4405	4405	4405	4405	1
485	20230703	105800	132516755	4405	4410	4410	4405	20
486	20230703	105700	132428605	4410	4410	4410	4410	0
487	20230703	105600	132428605	4410	4400	4410	4400	2
488	20230703	105500	132419795	4410	4390	4410	4390	57
489	20230703	105400	132169525	4390	4410	4410	4390	96
490	20230703	105300	131746285	4390	4390	4390	4390	1
491	20230703	105200	131741895	4410	4410	4410	4410	4
492	20230703	105100	131724255	4410	4410	4410	4410	0
493	20230703	105000	131724255	4410	4405	4410	4405	103
494	20230703	104900	131270030	4410	4410	4410	4410	1
495	20230703	104800	131265620	4380	4380	4380	4380	0
496	20230703	104700	131265620	4380	4390	4420	4380	6523
497	20230703	104600	102497435	4390	4390	4390	4390	1
498	20230703	104500	102493045	4375	4375	4375	4375	0
499	20230703	104400	102493045	4375	4375	4375	4375	500
500	20230703	104300	100305545	4375	4375	4375	4375	1
501	20230703	104200	100301170	4390	4390	4390	4390	2
502	20230703	104100	100292390	4390	4375	4390	4375	7
503	20230703	104000	100261720	4375	4375	4375	4375	0
504	20230703	103900	100261720	4375	4375	4375	4375	0
505	20230703	103800	100261720	4375	4375	4375	4375	303
506	20230703	103700	98936095	4375	4375	4375	4375	0
507	20230703	103600	98936095	4375	4385	4385	4375	43
508	20230703	103500	98747550	4380	4380	4380	4380	0
509	20230703	103400	98747550	4380	4380	4380	4380	101
510	20230703	103300	98305170	4375	4380	4380	4375	450
511	20230703	103200	96334945	4385	4385	4385	4385	28
512	20230703	103100	96212165	4390	4390	4390	4390	0
513	20230703	103000	96212165	4390	4390	4390	4390	30
514	20230703	102900	96080465	4400	4400	4400	4400	102
515	20230703	102800	95631665	4375	4400	4400	4375	77
516	20230703	102700	95294595	4385	4390	4390	4385	2
517	20230703	102600	95285820	4390	4390	4390	4390	500
518	20230703	102500	93090820	4390	4390	4390	4390	0
519	20230703	102400	93090820	4390	4390	4390	4390	24
520	20230703	102300	92985460	4400	4400	4400	4400	0
521	20230703	102200	92985460	4400	4400	4400	4400	0
522	20230703	102100	92985460	4400	4395	4400	4395	9
523	20230703	102000	92945870	4400	4410	4410	4400	179
524	20230703	101900	92157470	4410	4390	4410	4390	2021
525	20230703	101800	83268150	4385	4385	4385	4385	684
526	20230703	101700	80268810	4385	4380	4385	4380	1000
527	20230703	101600	75884935	4380	4380	4380	4380	0
528	20230703	101500	75884935	4380	4380	4380	4380	10
529	20230703	101400	75841135	4385	4385	4385	4385	0
530	20230703	101300	75841135	4385	4385	4385	4385	1
531	20230703	101200	75836750	4380	4365	4380	4365	2513
532	20230703	101100	64837400	4365	4365	4365	4365	43
533	20230703	101000	64649705	4365	4365	4365	4365	115
534	20230703	100900	64147730	4375	4375	4375	4375	0
535	20230703	100800	64147730	4375	4375	4375	4375	0
536	20230703	100700	64147730	4375	4375	4375	4375	0
537	20230703	100600	64147730	4375	4375	4375	4375	0
538	20230703	100500	64147730	4375	4375	4375	4375	0
539	20230703	100400	64147730	4375	4375	4375	4375	0
540	20230703	100300	64147730	4375	4375	4375	4375	228
541	20230703	100200	63150230	4375	4375	4375	4375	10
542	20230703	100100	63106480	4380	4375	4380	4375	309
543	20230703	100000	61754555	4375	4375	4375	4375	23
544	20230703	095900	61653930	4370	4365	4370	4365	4362
545	20230703	095800	42600410	4360	4360	4360	4360	292
546	20230703	095700	41327290	4355	4355	4355	4355	0
547	20230703	095600	41327290	4355	4360	4360	4355	145
548	20230703	095500	40695805	4355	4355	4355	4355	0
549	20230703	095400	40695805	4355	4350	4355	4350	512
550	20230703	095300	38467070	4345	4345	4345	4345	2
551	20230703	095200	38458380	4345	4350	4350	4345	450
552	20230703	095100	36502820	4350	4350	4350	4350	0
553	20230703	095000	36502820	4350	4350	4350	4350	30
554	20230703	094900	36372320	4355	4355	4355	4355	0
555	20230703	094800	36372320	4355	4355	4355	4355	60
556	20230703	094700	36111020	4355	4355	4355	4355	50
557	20230703	094600	35893270	4355	4355	4355	4355	0
558	20230703	094500	35893270	4355	4355	4355	4355	0
559	20230703	094400	35893270	4355	4355	4355	4355	0
560	20230703	094300	35893270	4355	4355	4355	4355	20
561	20230703	094200	35806170	4355	4355	4355	4355	31
562	20230703	094100	35671165	4355	4355	4355	4355	0
563	20230703	094000	35671165	4355	4355	4355	4355	0
564	20230703	093900	35671165	4355	4355	4355	4355	301
565	20230703	093800	34360310	4355	4355	4355	4355	0
566	20230703	093700	34360310	4355	4355	4355	4355	0
567	20230703	093600	34360310	4355	4355	4355	4355	3
568	20230703	093500	34347245	4355	4355	4355	4355	2
569	20230703	093400	34338535	4360	4350	4360	4340	984
570	20230703	093300	30061665	4350	4350	4350	4350	291
571	20230703	093200	28795815	4355	4355	4360	4355	139
572	20230703	093100	28190465	4360	4360	4360	4360	2
573	20230703	093000	28181745	4360	4360	4360	4360	91
574	20230703	092900	27784985	4355	4355	4355	4355	412
575	20230703	092800	25990725	4355	4355	4355	4355	0
576	20230703	092700	25990725	4355	4355	4355	4355	0
577	20230703	092600	25990725	4355	4355	4355	4355	0
578	20230703	092500	25990725	4355	4355	4355	4355	0
579	20230703	092400	25990725	4355	4355	4355	4355	5
580	20230703	092300	25968950	4355	4355	4355	4355	50
581	20230703	092200	25751200	4355	4355	4355	4355	235
582	20230703	092100	24727775	4355	4355	4355	4355	150
583	20230703	092000	24074525	4360	4360	4360	4360	2
584	20230703	091900	24065805	4360	4360	4360	4360	5
585	20230703	091800	24044005	4365	4365	4365	4365	0
586	20230703	091700	24044005	4365	4365	4365	4365	23
587	20230703	091600	23943610	4355	4355	4355	4355	14
588	20230703	091500	23882640	4350	4350	4350	4350	123
589	20230703	091400	23347590	4355	4355	4355	4355	230
590	20230703	091300	22345940	4350	4345	4350	4345	514
591	20230703	091200	20112540	4345	4345	4345	4345	1000
592	20230703	091100	15767540	4355	4350	4355	4345	277
593	20230703	091000	14563305	4355	4355	4355	4355	0
594	20230703	090900	14563305	4355	4355	4365	4355	147
595	20230703	090800	13922670	4355	4355	4355	4355	1
596	20230703	090700	13918315	4370	4370	4370	4370	0
597	20230703	090600	13918315	4370	4370	4370	4370	0
598	20230703	090500	13918315	4370	4370	4370	4370	215
599	20230703	090400	12978765	4350	4355	4355	4350	1900
600	20230703	090300	4712745	4350	4350	4350	4350	101
601	20230703	090200	4273395	4350	4355	4355	4350	31
602	20230703	090100	4138540	4350	4395	4395	4350	88
603	20230703	090000	3755425	4395	4395	4395	4345	855