KissMeData/025440/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	190400	81406205	2950	2950	2950	2950	9
3	20230705	190300	81406205	2950	2950	2950	2950	0
4	20230705	190200	81406205	2950	2950	2950	2950	0
5	20230705	190100	81406205	2950	2950	2950	2950	0
6	20230705	190000	81406205	2950	2950	2950	2950	0
7	20230705	185900	81406205	2950	2950	2950	2950	0
8	20230705	185800	81406205	2950	2950	2950	2950	0
9	20230705	185700	81406205	2950	2950	2950	2950	0
10	20230705	185600	81406205	2950	2950	2950	2950	0
11	20230705	185500	81406205	2950	2950	2950	2950	0
12	20230705	185400	81406205	2950	2950	2950	2950	0
13	20230705	185300	81406205	2950	2950	2950	2950	0
14	20230705	185200	81406205	2950	2950	2950	2950	0
15	20230705	185100	81406205	2950	2950	2950	2950	0
16	20230705	185000	81406205	2950	2950	2950	2950	0
17	20230705	184900	81406205	2950	2950	2950	2950	0
18	20230705	184800	81406205	2950	2950	2950	2950	0
19	20230705	184700	81406205	2950	2950	2950	2950	0
20	20230705	184600	81406205	2950	2950	2950	2950	0
21	20230705	184500	81406205	2950	2950	2950	2950	0
22	20230705	184400	81406205	2950	2950	2950	2950	0
23	20230705	184300	81406205	2950	2950	2950	2950	0
24	20230705	184200	81406205	2950	2950	2950	2950	0
25	20230705	184100	81406205	2950	2950	2950	2950	0
26	20230705	184000	81406205	2950	2950	2950	2950	0
27	20230705	183900	81406205	2950	2950	2950	2950	0
28	20230705	183800	81406205	2950	2950	2950	2950	0
29	20230705	183700	81406205	2950	2950	2950	2950	0
30	20230705	183600	81406205	2950	2950	2950	2950	0
31	20230705	183500	81406205	2950	2950	2950	2950	0
32	20230705	183400	81406205	2950	2950	2950	2950	9
33	20230705	183300	81406205	2950	2950	2950	2950	0
34	20230705	183200	81406205	2950	2950	2950	2950	0
35	20230705	183100	81406205	2950	2950	2950	2950	0
36	20230705	183000	81406205	2950	2950	2950	2950	0
37	20230705	182900	81406205	2950	2950	2950	2950	0
38	20230705	182800	81406205	2950	2950	2950	2950	0
39	20230705	182700	81406205	2950	2950	2950	2950	0
40	20230705	182600	81406205	2950	2950	2950	2950	0
41	20230705	182500	81406205	2950	2950	2950	2950	0
42	20230705	182400	81406205	2950	2950	2950	2950	0
43	20230705	182300	81406205	2950	2950	2950	2950	0
44	20230705	182200	81406205	2950	2950	2950	2950	0
45	20230705	182100	81406205	2950	2950	2950	2950	0
46	20230705	182000	81406205	2950	2950	2950	2950	0
47	20230705	181900	81406205	2950	2950	2950	2950	0
48	20230705	181800	81406205	2950	2950	2950	2950	0
49	20230705	181700	81406205	2950	2950	2950	2950	0
50	20230705	181600	81406205	2950	2950	2950	2950	0
51	20230705	181500	81406205	2950	2950	2950	2950	0
52	20230705	181400	81406205	2950	2950	2950	2950	0
53	20230705	181300	81406205	2950	2950	2950	2950	0
54	20230705	181200	81406205	2950	2950	2950	2950	0
55	20230705	181100	81406205	2950	2950	2950	2950	0
56	20230705	181000	81406205	2950	2950	2950	2950	0
57	20230705	180900	81406205	2950	2950	2950	2950	0
58	20230705	180800	81406205	2950	2950	2950	2950	0
59	20230705	180700	81406205	2950	2950	2950	2950	0
60	20230705	180600	81406205	2950	2950	2950	2950	0
61	20230705	180500	81406205	2950	2950	2950	2950	0
62	20230705	180400	81406205	2950	2950	2950	2950	9
63	20230705	180300	81406205	2950	2950	2950	2950	0
64	20230705	180200	81406205	2950	2950	2950	2950	0
65	20230705	180100	81406205	2950	2950	2950	2950	0
66	20230705	180000	81406205	2950	2950	2950	2950	0
67	20230705	175900	81406205	2950	2950	2950	2950	0
68	20230705	175800	81406205	2950	2950	2950	2950	0
69	20230705	175700	81406205	2950	2950	2950	2950	0
70	20230705	175600	81406205	2950	2950	2950	2950	0
71	20230705	175500	81406205	2950	2950	2950	2950	0
72	20230705	175400	81406205	2950	2950	2950	2950	0
73	20230705	175300	81406205	2950	2950	2950	2950	0
74	20230705	175200	81406205	2950	2950	2950	2950	0
75	20230705	175100	81406205	2950	2950	2950	2950	0
76	20230705	175000	81406205	2950	2950	2950	2950	0
77	20230705	174900	81406205	2950	2950	2950	2950	0
78	20230705	174800	81406205	2950	2950	2950	2950	0
79	20230705	174700	81406205	2950	2950	2950	2950	0
80	20230705	174600	81406205	2950	2950	2950	2950	0
81	20230705	174500	81406205	2950	2950	2950	2950	0
82	20230705	174400	81406205	2950	2950	2950	2950	0
83	20230705	174300	81406205	2950	2950	2950	2950	0
84	20230705	174200	81406205	2950	2950	2950	2950	0
85	20230705	174100	81406205	2950	2950	2950	2950	0
86	20230705	174000	81406205	2950	2950	2950	2950	0
87	20230705	173900	81406205	2950	2950	2950	2950	0
88	20230705	173800	81406205	2950	2950	2950	2950	0
89	20230705	173700	81406205	2950	2950	2950	2950	0
90	20230705	173600	81406205	2950	2950	2950	2950	0
91	20230705	173500	81406205	2950	2950	2950	2950	0
92	20230705	173400	81406205	2950	2950	2950	2950	9
93	20230705	173300	81406205	2950	2950	2950	2950	0
94	20230705	173200	81406205	2950	2950	2950	2950	0
95	20230705	173100	81406205	2950	2950	2950	2950	0
96	20230705	173000	81406205	2950	2950	2950	2950	0
97	20230705	172900	81406205	2950	2950	2950	2950	0
98	20230705	172800	81406205	2950	2950	2950	2950	0
99	20230705	172700	81406205	2950	2950	2950	2950	0
100	20230705	172600	81406205	2950	2950	2950	2950	0
101	20230705	172500	81406205	2950	2950	2950	2950	0
102	20230705	172400	81406205	2950	2950	2950	2950	0
103	20230705	172300	81406205	2950	2950	2950	2950	0
104	20230705	172200	81406205	2950	2950	2950	2950	0
105	20230705	172100	81406205	2950	2950	2950	2950	0
106	20230705	172000	81406205	2950	2950	2950	2950	0
107	20230705	171900	81406205	2950	2950	2950	2950	0
108	20230705	171800	81406205	2950	2950	2950	2950	0
109	20230705	171700	81406205	2950	2950	2950	2950	0
110	20230705	171600	81406205	2950	2950	2950	2950	0
111	20230705	171500	81406205	2950	2950	2950	2950	0
112	20230705	171400	81406205	2950	2950	2950	2950	0
113	20230705	171300	81406205	2950	2950	2950	2950	0
114	20230705	171200	81406205	2950	2950	2950	2950	0
115	20230705	171100	81406205	2950	2950	2950	2950	0
116	20230705	171000	81406205	2950	2950	2950	2950	0
117	20230705	170900	81406205	2950	2950	2950	2950	0
118	20230705	170800	81406205	2950	2950	2950	2950	0
119	20230705	170700	81406205	2950	2950	2950	2950	0
120	20230705	170600	81406205	2950	2950	2950	2950	0
121	20230705	170500	81406205	2950	2950	2950	2950	0
122	20230705	170400	81406205	2950	2950	2950	2950	9
123	20230705	170300	81406205	2950	2950	2950	2950	0
124	20230705	170200	81406205	2950	2950	2950	2950	0
125	20230705	170100	81406205	2950	2950	2950	2950	0
126	20230705	170000	81406205	2950	2950	2950	2950	0
127	20230705	165900	81406205	2950	2950	2950	2950	0
128	20230705	165800	81406205	2950	2950	2950	2950	0
129	20230705	165700	81406205	2950	2950	2950	2950	0
130	20230705	165600	81406205	2950	2950	2950	2950	0
131	20230705	165500	81406205	2950	2950	2950	2950	0
132	20230705	165400	81406205	2950	2950	2950	2950	0
133	20230705	165300	81406205	2950	2950	2950	2950	0
134	20230705	165200	81406205	2950	2950	2950	2950	0
135	20230705	165100	81406205	2950	2950	2950	2950	0
136	20230705	165000	81406205	2950	2950	2950	2950	0
137	20230705	164900	81406205	2950	2950	2950	2950	0
138	20230705	164800	81406205	2950	2950	2950	2950	0
139	20230705	164700	81406205	2950	2950	2950	2950	0
140	20230705	164600	81406205	2950	2950	2950	2950	0
141	20230705	164500	81406205	2950	2950	2950	2950	0
142	20230705	164400	81406205	2950	2950	2950	2950	0
143	20230705	164300	81406205	2950	2950	2950	2950	0
144	20230705	164200	81406205	2950	2950	2950	2950	0
145	20230705	164100	81406205	2950	2950	2950	2950	0
146	20230705	164000	81406205	2950	2950	2950	2950	0
147	20230705	163900	81406205	2950	2950	2950	2950	0
148	20230705	163800	81406205	2950	2950	2950	2950	0
149	20230705	163700	81406205	2950	2950	2950	2950	0
150	20230705	163600	81406205	2950	2950	2950	2950	0
151	20230705	163500	81406205	2950	2950	2950	2950	0
152	20230705	163400	81406205	2950	2950	2950	2950	9
153	20230705	163300	81406205	2950	2950	2950	2950	0
154	20230705	163200	81406205	2950	2950	2950	2950	0
155	20230705	163100	81406205	2950	2950	2950	2950	0
156	20230705	163000	81406205	2950	2950	2950	2950	0
157	20230705	162900	81406205	2950	2950	2950	2950	0
158	20230705	162800	81406205	2950	2950	2950	2950	0
159	20230705	162700	81406205	2950	2950	2950	2950	0
160	20230705	162600	81406205	2950	2950	2950	2950	0
161	20230705	162500	81406205	2950	2950	2950	2950	0
162	20230705	162400	81406205	2950	2950	2950	2950	0
163	20230705	162300	81406205	2950	2950	2950	2950	0
164	20230705	162200	81406205	2950	2950	2950	2950	0
165	20230705	162100	81406205	2950	2950	2950	2950	0
166	20230705	162000	81406205	2950	2950	2950	2950	0
167	20230705	161900	81406205	2950	2950	2950	2950	0
168	20230705	161800	81406205	2950	2950	2950	2950	0
169	20230705	161700	81406205	2950	2950	2950	2950	0
170	20230705	161600	81406205	2950	2950	2950	2950	0
171	20230705	161500	81406205	2950	2950	2950	2950	0
172	20230705	161400	81406205	2950	2950	2950	2950	0
173	20230705	161300	81406205	2950	2950	2950	2950	0
174	20230705	161200	81406205	2950	2950	2950	2950	0
175	20230705	161100	81406205	2950	2950	2950	2950	0
176	20230705	161000	81406205	2950	2950	2950	2950	0
177	20230705	160900	81406205	2950	2950	2950	2950	0
178	20230705	160800	81406205	2950	2950	2950	2950	0
179	20230705	160700	81406205	2950	2950	2950	2950	0
180	20230705	160600	81406205	2950	2950	2950	2950	0
181	20230705	160500	81406205	2950	2950	2950	2950	0
182	20230705	160400	81406205	2950	2950	2950	2950	9
183	20230705	160300	81406205	2950	2950	2950	2950	0
184	20230705	160200	81406205	2950	2950	2950	2950	0
185	20230705	160100	81406205	2950	2950	2950	2950	0
186	20230705	160000	81406205	2950	2950	2950	2950	0
187	20230705	155900	81406205	2950	2950	2950	2950	0
188	20230705	155800	81406205	2950	2950	2950	2950	0
189	20230705	155700	81406205	2950	2950	2950	2950	0
190	20230705	155600	81406205	2950	2950	2950	2950	0
191	20230705	155500	81406205	2950	2950	2950	2950	0
192	20230705	155400	81406205	2950	2950	2950	2950	0
193	20230705	155300	81406205	2950	2950	2950	2950	0
194	20230705	155200	81406205	2950	2950	2950	2950	0
195	20230705	155100	81406205	2950	2950	2950	2950	0
196	20230705	155000	81406205	2950	2950	2950	2950	0
197	20230705	154900	81406205	2950	2950	2950	2950	0
198	20230705	154800	81406205	2950	2950	2950	2950	0
199	20230705	154700	81406205	2950	2950	2950	2950	0
200	20230705	154600	81406205	2950	2950	2950	2950	0
201	20230705	154500	81406205	2950	2950	2950	2950	0
202	20230705	154400	81406205	2950	2950	2950	2950	0
203	20230705	154300	81406205	2950	2950	2950	2950	0
204	20230705	154200	81406205	2950	2950	2950	2950	0
205	20230705	154100	81406205	2950	2950	2950	2950	0
206	20230705	154000	81406205	2950	2950	2950	2950	0
207	20230705	153900	81406205	2950	2950	2950	2950	0
208	20230705	153800	81406205	2950	2950	2950	2950	0
209	20230705	153700	81406205	2950	2950	2950	2950	0
210	20230705	153600	81406205	2950	2950	2950	2950	0
211	20230705	153500	81406205	2950	2950	2950	2950	0
212	20230705	153400	81406205	2950	2950	2950	2950	9
213	20230705	153300	81406205	2950	2950	2950	2950	0
214	20230705	153200	81406205	2950	2950	2950	2950	0
215	20230705	153100	81406205	2950	2950	2950	2950	0
216	20230705	153000	81406205	2950	2950	2950	2950	9
217	20230705	152900	81379655	2940	2940	2940	2940	0
218	20230705	152800	81379655	2940	2940	2940	2940	0
219	20230705	152700	81379655	2940	2940	2940	2940	0
220	20230705	152600	81379655	2940	2940	2940	2940	0
221	20230705	152500	81379655	2940	2940	2940	2940	0
222	20230705	152400	81379655	2940	2940	2940	2940	0
223	20230705	152300	81379655	2940	2940	2940	2940	0
224	20230705	152200	81379655	2940	2940	2940	2940	0
225	20230705	152100	81379655	2940	2940	2940	2940	0
226	20230705	152000	81379655	2940	2940	2940	2940	0
227	20230705	151900	81379655	2940	2940	2940	2940	0
228	20230705	151800	81379655	2940	2940	2940	2940	0
229	20230705	151700	81379655	2940	2950	2950	2940	75
230	20230705	151600	81158455	2950	2950	2950	2950	18
231	20230705	151500	81105355	2950	2940	2950	2940	169
232	20230705	151400	80607990	2940	2940	2940	2940	0
233	20230705	151300	80607990	2940	2920	2940	2920	2
234	20230705	151200	80602130	2920	2915	2920	2915	8
235	20230705	151100	80578775	2915	2910	2915	2905	1538
236	20230705	151000	76099995	2915	2920	2920	2915	205
237	20230705	150900	75502405	2920	2925	2925	2920	129
238	20230705	150800	75125330	2945	2945	2945	2945	0
239	20230705	150700	75125330	2945	2945	2945	2945	0
240	20230705	150600	75125330	2945	2945	2945	2945	0
241	20230705	150500	75125330	2945	2945	2945	2945	0
242	20230705	150400	75125330	2945	2945	2945	2945	0
243	20230705	150300	75125330	2945	2945	2945	2945	0
244	20230705	150200	75125330	2945	2945	2945	2945	0
245	20230705	150100	75125330	2945	2945	2945	2945	0
246	20230705	150000	75125330	2945	2945	2945	2945	0
247	20230705	145900	75125330	2945	2945	2945	2945	0
248	20230705	145800	75125330	2945	2945	2945	2945	0
249	20230705	145700	75125330	2945	2945	2945	2945	0
250	20230705	145600	75125330	2945	2925	2945	2925	16
251	20230705	145500	75078310	2925	2925	2925	2925	6
252	20230705	145400	75060760	2945	2925	2945	2925	4
253	20230705	145300	75049020	2920	2920	2920	2920	0
254	20230705	145200	75049020	2920	2920	2920	2920	0
255	20230705	145100	75049020	2920	2920	2920	2920	0
256	20230705	145000	75049020	2920	2920	2920	2920	1
257	20230705	144900	75046100	2940	2930	2940	2930	46
258	20230705	144800	74910870	2940	2940	2940	2940	15
259	20230705	144700	74866770	2950	2940	2950	2940	1000
260	20230705	144600	71922905	2935	2935	2935	2935	0
261	20230705	144500	71922905	2935	2935	2935	2935	2
262	20230705	144400	71917035	2915	2915	2915	2915	0
263	20230705	144300	71917035	2915	2915	2915	2915	1
264	20230705	144200	71914120	2935	2935	2935	2935	0
265	20230705	144100	71914120	2935	2935	2935	2935	0
266	20230705	144000	71914120	2935	2935	2935	2935	0
267	20230705	143900	71914120	2935	2935	2935	2935	0
268	20230705	143800	71914120	2935	2935	2935	2935	0
269	20230705	143700	71914120	2935	2935	2935	2935	0
270	20230705	143600	71914120	2935	2925	2940	2925	1039
271	20230705	143500	68864640	2930	2920	2930	2920	1000
272	20230705	143400	65937065	2910	2910	2910	2910	0
273	20230705	143300	65937065	2910	2910	2910	2910	958
274	20230705	143200	63149285	2915	2915	2915	2915	0
275	20230705	143100	63149285	2915	2915	2915	2915	0
276	20230705	143000	63149285	2915	2915	2915	2915	1
277	20230705	142900	63146370	2920	2920	2920	2920	1
278	20230705	142800	63143450	2915	2915	2915	2915	0
279	20230705	142700	63143450	2915	2915	2915	2915	0
280	20230705	142600	63143450	2915	2915	2915	2915	0
281	20230705	142500	63143450	2915	2915	2915	2915	1
282	20230705	142400	63140535	2915	2915	2915	2915	0
283	20230705	142300	63140535	2915	2915	2915	2915	0
284	20230705	142200	63140535	2915	2915	2915	2915	3
285	20230705	142100	63131790	2905	2910	2910	2905	1000
286	20230705	142000	60224940	2915	2915	2915	2915	0
287	20230705	141900	60224940	2915	2915	2915	2915	0
288	20230705	141800	60224940	2915	2920	2920	2915	4
289	20230705	141700	60213270	2925	2925	2925	2925	1
290	20230705	141600	60210345	2925	2925	2925	2925	0
291	20230705	141500	60210345	2925	2925	2925	2925	0
292	20230705	141400	60210345	2925	2925	2925	2925	0
293	20230705	141300	60210345	2925	2925	2925	2925	0
294	20230705	141200	60210345	2925	2925	2925	2925	0
295	20230705	141100	60210345	2925	2925	2925	2925	0
296	20230705	141000	60210345	2925	2925	2925	2925	0
297	20230705	140900	60210345	2925	2925	2925	2925	0
298	20230705	140800	60210345	2925	2925	2925	2925	0
299	20230705	140700	60210345	2925	2925	2925	2925	0
300	20230705	140600	60210345	2925	2925	2925	2925	0
301	20230705	140500	60210345	2925	2925	2925	2925	2
302	20230705	140400	60204495	2910	2910	2910	2910	0
303	20230705	140300	60204495	2910	2910	2910	2910	0
304	20230705	140200	60204495	2910	2910	2910	2910	0
305	20230705	140100	60204495	2910	2910	2910	2910	0
306	20230705	140000	60204495	2910	2910	2910	2910	0
307	20230705	135900	60204495	2910	2910	2910	2910	0
308	20230705	135800	60204495	2910	2910	2910	2910	0
309	20230705	135700	60204495	2910	2910	2910	2910	0
310	20230705	135600	60204495	2910	2910	2910	2910	0
311	20230705	135500	60204495	2910	2910	2910	2910	0
312	20230705	135400	60204495	2910	2910	2910	2910	0
313	20230705	135300	60204495	2910	2910	2910	2910	0
314	20230705	135200	60204495	2910	2910	2910	2910	0
315	20230705	135100	60204495	2910	2910	2910	2910	0
316	20230705	135000	60204495	2910	2910	2910	2910	0
317	20230705	134900	60204495	2910	2910	2910	2910	0
318	20230705	134800	60204495	2910	2910	2910	2910	0
319	20230705	134700	60204495	2910	2910	2910	2910	0
320	20230705	134600	60204495	2910	2910	2910	2910	0
321	20230705	134500	60204495	2910	2910	2910	2910	52
322	20230705	134400	60053175	2910	2910	2910	2910	0
323	20230705	134300	60053175	2910	2910	2910	2910	0
324	20230705	134200	60053175	2910	2910	2910	2910	100
325	20230705	134100	59762175	2905	2905	2905	2905	0
326	20230705	134000	59762175	2905	2905	2905	2905	0
327	20230705	133900	59762175	2905	2905	2905	2905	10
328	20230705	133800	59733125	2910	2910	2910	2910	0
329	20230705	133700	59733125	2910	2910	2910	2910	100
330	20230705	133600	59442125	2905	2905	2905	2905	0
331	20230705	133500	59442125	2905	2905	2905	2905	0
332	20230705	133400	59442125	2905	2905	2905	2905	0
333	20230705	133300	59442125	2905	2905	2905	2905	0
334	20230705	133200	59442125	2905	2905	2905	2905	0
335	20230705	133100	59442125	2905	2905	2905	2905	0
336	20230705	133000	59442125	2905	2905	2905	2905	0
337	20230705	132900	59442125	2905	2905	2905	2905	0
338	20230705	132800	59442125	2905	2905	2905	2905	0
339	20230705	132700	59442125	2905	2905	2905	2905	0
340	20230705	132600	59442125	2905	2905	2905	2905	0
341	20230705	132500	59442125	2905	2905	2905	2905	0
342	20230705	132400	59442125	2905	2905	2905	2905	0
343	20230705	132300	59442125	2905	2905	2905	2905	0
344	20230705	132200	59442125	2905	2905	2905	2905	0
345	20230705	132100	59442125	2905	2905	2905	2905	310
346	20230705	132000	58541575	2905	2905	2905	2905	0
347	20230705	131900	58541575	2905	2905	2905	2905	0
348	20230705	131800	58541575	2905	2905	2905	2905	190
349	20230705	131700	57989625	2905	2905	2905	2905	0
350	20230705	131600	57989625	2905	2905	2905	2905	0
351	20230705	131500	57989625	2905	2905	2905	2905	0
352	20230705	131400	57989625	2905	2910	2910	2905	2370
353	20230705	131300	51102430	2930	2930	2930	2930	0
354	20230705	131200	51102430	2930	2930	2930	2930	0
355	20230705	131100	51102430	2930	2930	2930	2930	0
356	20230705	131000	51102430	2930	2930	2930	2930	0
357	20230705	130900	51102430	2930	2930	2930	2930	0
358	20230705	130800	51102430	2930	2930	2930	2930	0
359	20230705	130700	51102430	2930	2930	2930	2930	0
360	20230705	130600	51102430	2930	2930	2930	2930	0
361	20230705	130500	51102430	2930	2930	2930	2930	0
362	20230705	130400	51102430	2930	2930	2930	2930	20
363	20230705	130300	51043830	2925	2925	2925	2925	9
364	20230705	130200	51017505	2925	2925	2925	2925	0
365	20230705	130100	51017505	2925	2925	2925	2925	0
366	20230705	130000	51017505	2925	2925	2925	2925	10
367	20230705	125900	50988255	2925	2925	2925	2925	0
368	20230705	125800	50988255	2925	2925	2925	2925	13
369	20230705	125700	50950230	2925	2925	2925	2925	0
370	20230705	125600	50950230	2925	2925	2925	2925	0
371	20230705	125500	50950230	2925	2910	2925	2910	2
372	20230705	125400	50944395	2910	2910	2910	2910	0
373	20230705	125300	50944395	2910	2910	2910	2910	0
374	20230705	125200	50944395	2910	2910	2910	2910	0
375	20230705	125100	50944395	2910	2910	2910	2910	0
376	20230705	125000	50944395	2910	2910	2910	2910	0
377	20230705	124900	50944395	2910	2910	2910	2910	0
378	20230705	124800	50944395	2910	2910	2910	2910	0
379	20230705	124700	50944395	2910	2910	2910	2910	0
380	20230705	124600	50944395	2910	2910	2910	2910	0
381	20230705	124500	50944395	2910	2910	2910	2910	0
382	20230705	124400	50944395	2910	2910	2910	2910	0
383	20230705	124300	50944395	2910	2910	2910	2910	0
384	20230705	124200	50944395	2910	2910	2910	2910	0
385	20230705	124100	50944395	2910	2910	2910	2910	238
386	20230705	124000	50251815	2915	2915	2915	2915	156
387	20230705	123900	49797075	2925	2925	2925	2925	6
388	20230705	123800	49779525	2925	2925	2925	2925	21
389	20230705	123700	49718100	2925	2925	2925	2925	20
390	20230705	123600	49659600	2925	2925	2925	2925	552
391	20230705	123500	48045000	2925	2925	2925	2925	0
392	20230705	123400	48045000	2925	2925	2925	2925	0
393	20230705	123300	48045000	2925	2925	2925	2925	0
394	20230705	123200	48045000	2925	2925	2925	2925	0
395	20230705	123100	48045000	2925	2925	2925	2925	0
396	20230705	123000	48045000	2925	2925	2925	2925	0
397	20230705	122900	48045000	2925	2925	2925	2925	0
398	20230705	122800	48045000	2925	2925	2925	2925	1
399	20230705	122700	48042075	2910	2910	2910	2910	14
400	20230705	122600	48001335	2910	2910	2910	2910	0
401	20230705	122500	48001335	2910	2910	2910	2910	0
402	20230705	122400	48001335	2910	2910	2910	2910	0
403	20230705	122300	48001335	2910	2910	2910	2910	0
404	20230705	122200	48001335	2910	2910	2910	2910	0
405	20230705	122100	48001335	2910	2910	2910	2910	0
406	20230705	122000	48001335	2910	2910	2910	2910	0
407	20230705	121900	48001335	2910	2910	2910	2910	0
408	20230705	121800	48001335	2910	2915	2915	2910	1366
409	20230705	121700	44026195	2915	2915	2915	2915	0
410	20230705	121600	44026195	2915	2915	2915	2915	0
411	20230705	121500	44026195	2915	2915	2915	2915	0
412	20230705	121400	44026195	2915	2915	2915	2915	0
413	20230705	121300	44026195	2915	2915	2915	2915	0
414	20230705	121200	44026195	2915	2915	2915	2915	0
415	20230705	121100	44026195	2915	2915	2915	2915	0
416	20230705	121000	44026195	2915	2915	2915	2915	0
417	20230705	120900	44026195	2915	2915	2915	2915	0
418	20230705	120800	44026195	2915	2915	2915	2915	0
419	20230705	120700	44026195	2915	2915	2915	2915	83
420	20230705	120600	43784250	2925	2920	2925	2920	195
421	20230705	120500	43214825	2915	2915	2915	2915	0
422	20230705	120400	43214825	2915	2915	2915	2915	0
423	20230705	120300	43214825	2915	2915	2915	2915	0
424	20230705	120200	43214825	2915	2915	2915	2915	982
425	20230705	120100	40352295	2915	2915	2915	2915	0
426	20230705	120000	40352295	2915	2915	2915	2915	0
427	20230705	115900	40352295	2915	2915	2915	2915	0
428	20230705	115800	40352295	2915	2915	2915	2915	0
429	20230705	115700	40352295	2915	2915	2915	2915	0
430	20230705	115600	40352295	2915	2915	2915	2915	0
431	20230705	115500	40352295	2915	2915	2915	2915	0
432	20230705	115400	40352295	2915	2915	2915	2915	421
433	20230705	115300	39125080	2920	2920	2920	2920	0
434	20230705	115200	39125080	2920	2920	2920	2920	0
435	20230705	115100	39125080	2920	2920	2920	2920	0
436	20230705	115000	39125080	2920	2920	2920	2920	0
437	20230705	114900	39125080	2920	2920	2920	2920	202
438	20230705	114800	38535240	2925	2925	2925	2925	0
439	20230705	114700	38535240	2925	2925	2925	2925	0
440	20230705	114600	38535240	2925	2925	2925	2925	0
441	20230705	114500	38535240	2925	2925	2925	2925	0
442	20230705	114400	38535240	2925	2925	2925	2925	0
443	20230705	114300	38535240	2925	2925	2925	2925	0
444	20230705	114200	38535240	2925	2925	2925	2925	0
445	20230705	114100	38535240	2925	2925	2925	2925	0
446	20230705	114000	38535240	2925	2925	2925	2925	0
447	20230705	113900	38535240	2925	2925	2925	2925	0
448	20230705	113800	38535240	2925	2925	2925	2925	0
449	20230705	113700	38535240	2925	2925	2925	2925	0
450	20230705	113600	38535240	2925	2925	2925	2925	0
451	20230705	113500	38535240	2925	2925	2925	2925	0
452	20230705	113400	38535240	2925	2925	2925	2925	0
453	20230705	113300	38535240	2925	2925	2925	2925	0
454	20230705	113200	38535240	2925	2925	2925	2925	0
455	20230705	113100	38535240	2925	2925	2925	2925	0
456	20230705	113000	38535240	2925	2925	2925	2925	0
457	20230705	112900	38535240	2925	2925	2925	2925	1
458	20230705	112800	38532315	2925	2925	2925	2925	0
459	20230705	112700	38532315	2925	2925	2925	2925	0
460	20230705	112600	38532315	2925	2925	2925	2925	0
461	20230705	112500	38532315	2925	2925	2925	2925	0
462	20230705	112400	38532315	2925	2925	2925	2925	0
463	20230705	112300	38532315	2925	2925	2925	2925	0
464	20230705	112200	38532315	2925	2925	2925	2925	2
465	20230705	112100	38526465	2925	2925	2925	2925	0
466	20230705	112000	38526465	2925	2925	2925	2925	0
467	20230705	111900	38526465	2925	2920	2925	2920	73
468	20230705	111800	38313040	2925	2920	2925	2920	500
469	20230705	111700	36850545	2925	2925	2925	2925	49
470	20230705	111600	36707220	2925	2925	2925	2925	0
471	20230705	111500	36707220	2925	2925	2925	2925	0
472	20230705	111400	36707220	2925	2925	2925	2925	0
473	20230705	111300	36707220	2925	2925	2925	2925	0
474	20230705	111200	36707220	2925	2925	2925	2925	0
475	20230705	111100	36707220	2925	2920	2925	2920	156
476	20230705	111000	36251135	2920	2920	2920	2920	10
477	20230705	110900	36221935	2920	2920	2920	2920	1
478	20230705	110800	36219015	2915	2915	2915	2915	0
479	20230705	110700	36219015	2915	2915	2915	2915	0
480	20230705	110600	36219015	2915	2915	2915	2915	0
481	20230705	110500	36219015	2915	2915	2915	2915	0
482	20230705	110400	36219015	2915	2920	2920	2915	206
483	20230705	110300	35617525	2915	2915	2915	2915	0
484	20230705	110200	35617525	2915	2915	2915	2915	0
485	20230705	110100	35617525	2915	2915	2915	2915	0
486	20230705	110000	35617525	2915	2915	2915	2915	2
487	20230705	105900	35611695	2915	2915	2915	2915	0
488	20230705	105800	35611695	2915	2915	2915	2915	0
489	20230705	105700	35611695	2915	2915	2915	2915	0
490	20230705	105600	35611695	2915	2915	2915	2915	62
491	20230705	105500	35430965	2915	2915	2915	2915	7
492	20230705	105400	35410560	2915	2915	2915	2915	14
493	20230705	105300	35369750	2915	2915	2915	2915	43
494	20230705	105200	35244405	2915	2915	2915	2915	0
495	20230705	105100	35244405	2915	2910	2915	2910	2
496	20230705	105000	35238580	2910	2910	2910	2910	2
497	20230705	104900	35232760	2910	2910	2910	2910	0
498	20230705	104800	35232760	2910	2910	2910	2910	0
499	20230705	104700	35232760	2910	2910	2910	2910	0
500	20230705	104600	35232760	2910	2910	2910	2910	0
501	20230705	104500	35232760	2910	2910	2910	2910	0
502	20230705	104400	35232760	2910	2910	2910	2910	0
503	20230705	104300	35232760	2910	2910	2910	2910	0
504	20230705	104200	35232760	2910	2910	2910	2910	0
505	20230705	104100	35232760	2910	2910	2910	2910	2166
506	20230705	104000	28929700	2910	2910	2910	2910	0
507	20230705	103900	28929700	2910	2910	2910	2910	0
508	20230705	103800	28929700	2910	2910	2910	2910	0
509	20230705	103700	28929700	2910	2910	2910	2910	0
510	20230705	103600	28929700	2910	2910	2910	2910	0
511	20230705	103500	28929700	2910	2910	2910	2910	612
512	20230705	103400	27148780	2910	2910	2910	2910	5
513	20230705	103300	27134230	2940	2940	2940	2940	0
514	20230705	103200	27134230	2940	2940	2940	2940	0
515	20230705	103100	27134230	2940	2940	2940	2940	0
516	20230705	103000	27134230	2940	2940	2940	2940	0
517	20230705	102900	27134230	2940	2940	2940	2940	0
518	20230705	102800	27134230	2940	2940	2940	2940	0
519	20230705	102700	27134230	2940	2940	2940	2940	0
520	20230705	102600	27134230	2940	2935	2940	2915	569
521	20230705	102500	25473990	2915	2915	2915	2915	60
522	20230705	102400	25299090	2915	2915	2915	2915	0
523	20230705	102300	25299090	2915	2915	2915	2915	0
524	20230705	102200	25299090	2915	2920	2920	2915	3
525	20230705	102100	25290335	2910	2910	2910	2910	0
526	20230705	102000	25290335	2910	2910	2910	2910	0
527	20230705	101900	25290335	2910	2910	2910	2910	0
528	20230705	101800	25290335	2910	2910	2910	2910	0
529	20230705	101700	25290335	2910	2910	2910	2910	0
530	20230705	101600	25290335	2910	2910	2910	2910	0
531	20230705	101500	25290335	2910	2910	2910	2910	0
532	20230705	101400	25290335	2910	2910	2910	2910	0
533	20230705	101300	25290335	2910	2910	2910	2910	0
534	20230705	101200	25290335	2910	2910	2910	2910	0
535	20230705	101100	25290335	2910	2915	2915	2910	1500
536	20230705	101000	20924835	2910	2910	2910	2910	0
537	20230705	100900	20924835	2910	2910	2910	2910	0
538	20230705	100800	20924835	2910	2910	2910	2910	0
539	20230705	100700	20924835	2910	2910	2910	2910	0
540	20230705	100600	20924835	2910	2910	2910	2910	0
541	20230705	100500	20924835	2910	2910	2910	2910	1
542	20230705	100400	20921925	2910	2910	2910	2910	0
543	20230705	100300	20921925	2910	2910	2910	2910	0
544	20230705	100200	20921925	2910	2925	2925	2910	1825
545	20230705	100100	15598445	2945	2945	2945	2945	0
546	20230705	100000	15598445	2945	2945	2945	2945	0
547	20230705	095900	15598445	2945	2925	2945	2925	4
548	20230705	095800	15586710	2945	2945	2945	2945	0
549	20230705	095700	15586710	2945	2945	2945	2945	0
550	20230705	095600	15586710	2945	2930	2945	2930	2
551	20230705	095500	15580835	2950	2950	2950	2950	300
552	20230705	095400	14695835	2955	2955	2955	2955	0
553	20230705	095300	14695835	2955	2925	2955	2925	397
554	20230705	095200	13530915	2925	2925	2925	2925	100
555	20230705	095100	13238415	2920	2920	2920	2920	0
556	20230705	095000	13238415	2920	2920	2920	2920	0
557	20230705	094900	13238415	2920	2920	2920	2920	0
558	20230705	094800	13238415	2920	2920	2920	2920	0
559	20230705	094700	13238415	2920	2920	2920	2920	0
560	20230705	094600	13238415	2920	2920	2920	2920	4
561	20230705	094500	13226735	2920	2920	2920	2920	0
562	20230705	094400	13226735	2920	2920	2920	2920	27
563	20230705	094300	13147895	2920	2920	2920	2920	697
564	20230705	094200	11112655	2940	2940	2940	2940	0
565	20230705	094100	11112655	2940	2940	2940	2940	0
566	20230705	094000	11112655	2940	2940	2940	2940	0
567	20230705	093900	11112655	2940	2940	2940	2940	0
568	20230705	093800	11112655	2940	2940	2940	2940	0
569	20230705	093700	11112655	2940	2940	2940	2940	5
570	20230705	093600	11097955	2940	2940	2940	2940	0
571	20230705	093500	11097955	2940	2930	2940	2920	31
572	20230705	093400	11007390	2945	2945	2945	2945	1
573	20230705	093300	11004445	2945	2945	2945	2945	0
574	20230705	093200	11004445	2945	2940	2945	2940	3
575	20230705	093100	10995615	2935	2935	2935	2935	1
576	20230705	093000	10992680	2930	2930	2930	2930	27
577	20230705	092900	10913570	2930	2930	2930	2930	6
578	20230705	092800	10895990	2955	2955	2955	2955	0
579	20230705	092700	10895990	2955	2955	2955	2955	0
580	20230705	092600	10895990	2955	2955	2955	2955	0
581	20230705	092500	10895990	2955	2955	2955	2955	0
582	20230705	092400	10895990	2955	2955	2955	2955	0
583	20230705	092300	10895990	2955	2955	2955	2955	0
584	20230705	092200	10895990	2955	2955	2955	2955	0
585	20230705	092100	10895990	2955	2955	2955	2955	0
586	20230705	092000	10895990	2955	2955	2955	2955	0
587	20230705	091900	10895990	2955	2955	2955	2955	0
588	20230705	091800	10895990	2955	2925	2955	2925	6
589	20230705	091700	10878365	2940	2920	2940	2920	4
590	20230705	091600	10866640	2910	2940	2940	2910	1000
591	20230705	091500	7948560	2945	2945	2945	2945	254
592	20230705	091400	7200530	2960	2960	2960	2960	0
593	20230705	091300	7200530	2960	2945	2960	2945	4
594	20230705	091200	7188725	2945	2945	2945	2945	0
595	20230705	091100	7188725	2945	2945	2945	2945	34
596	20230705	091000	7088595	2950	2950	2950	2950	1
597	20230705	090900	7085645	2960	2960	2960	2960	0
598	20230705	090800	7085645	2960	2960	2960	2960	33
599	20230705	090700	6987965	2960	2965	2965	2960	140
600	20230705	090600	6572915	2965	2955	2965	2955	219
601	20230705	090500	5925655	2965	2965	2965	2965	0
602	20230705	090400	5925655	2965	2965	2965	2965	70
603	20230705	090300	5718105	2965	2965	2965	2965	104
604	20230705	090200	5409745	2970	2970	2970	2970	0
605	20230705	090100	5409745	2970	2970	2970	2970	1503
606	20230705	090000	945835	2965	2965	2965	2965	319