KissMeData/002230/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	183500	71883125	4100	4100	4100	4100	191
3	20230724	183400	71883125	4100	4100	4100	4100	0
4	20230724	183300	71883125	4100	4100	4100	4100	0
5	20230724	183200	71883125	4100	4100	4100	4100	0
6	20230724	183100	71883125	4100	4100	4100	4100	0
7	20230724	183000	71883125	4100	4100	4100	4100	0
8	20230724	182900	71883125	4100	4100	4100	4100	0
9	20230724	182800	71883125	4100	4100	4100	4100	0
10	20230724	182700	71883125	4100	4100	4100	4100	0
11	20230724	182600	71883125	4100	4100	4100	4100	0
12	20230724	182500	71883125	4100	4100	4100	4100	0
13	20230724	182400	71883125	4100	4100	4100	4100	0
14	20230724	182300	71883125	4100	4100	4100	4100	0
15	20230724	182200	71883125	4100	4100	4100	4100	0
16	20230724	182100	71883125	4100	4100	4100	4100	0
17	20230724	182000	71883125	4100	4100	4100	4100	0
18	20230724	181900	71883125	4100	4100	4100	4100	0
19	20230724	181800	71883125	4100	4100	4100	4100	0
20	20230724	181700	71883125	4100	4100	4100	4100	0
21	20230724	181600	71883125	4100	4100	4100	4100	0
22	20230724	181500	71883125	4100	4100	4100	4100	0
23	20230724	181400	71883125	4100	4100	4100	4100	0
24	20230724	181300	71883125	4100	4100	4100	4100	0
25	20230724	181200	71883125	4100	4100	4100	4100	0
26	20230724	181100	71883125	4100	4100	4100	4100	0
27	20230724	181000	71883125	4100	4100	4100	4100	0
28	20230724	180900	71883125	4100	4100	4100	4100	0
29	20230724	180800	71883125	4100	4100	4100	4100	0
30	20230724	180700	71883125	4100	4100	4100	4100	0
31	20230724	180600	71883125	4100	4100	4100	4100	0
32	20230724	180500	71883125	4100	4100	4100	4100	191
33	20230724	180400	71883125	4100	4100	4100	4100	0
34	20230724	180300	71883125	4100	4100	4100	4100	0
35	20230724	180200	71883125	4100	4100	4100	4100	0
36	20230724	180100	71883125	4100	4100	4100	4100	0
37	20230724	180000	71883125	4100	4100	4100	4100	0
38	20230724	175900	71883125	4100	4100	4100	4100	0
39	20230724	175800	71883125	4100	4100	4100	4100	0
40	20230724	175700	71883125	4100	4100	4100	4100	0
41	20230724	175600	71883125	4100	4100	4100	4100	0
42	20230724	175500	71883125	4100	4100	4100	4100	0
43	20230724	175400	71883125	4100	4100	4100	4100	0
44	20230724	175300	71883125	4100	4100	4100	4100	0
45	20230724	175200	71883125	4100	4100	4100	4100	0
46	20230724	175100	71883125	4100	4100	4100	4100	0
47	20230724	175000	71883125	4100	4100	4100	4100	0
48	20230724	174900	71883125	4100	4100	4100	4100	0
49	20230724	174800	71883125	4100	4100	4100	4100	0
50	20230724	174700	71883125	4100	4100	4100	4100	0
51	20230724	174600	71883125	4100	4100	4100	4100	0
52	20230724	174500	71883125	4100	4100	4100	4100	0
53	20230724	174400	71883125	4100	4100	4100	4100	0
54	20230724	174300	71883125	4100	4100	4100	4100	0
55	20230724	174200	71883125	4100	4100	4100	4100	0
56	20230724	174100	71883125	4100	4100	4100	4100	0
57	20230724	174000	71883125	4100	4100	4100	4100	0
58	20230724	173900	71883125	4100	4100	4100	4100	0
59	20230724	173800	71883125	4100	4100	4100	4100	0
60	20230724	173700	71883125	4100	4100	4100	4100	0
61	20230724	173600	71883125	4100	4100	4100	4100	0
62	20230724	173500	71883125	4100	4100	4100	4100	191
63	20230724	173400	71883125	4100	4100	4100	4100	0
64	20230724	173300	71883125	4100	4100	4100	4100	0
65	20230724	173200	71883125	4100	4100	4100	4100	0
66	20230724	173100	71883125	4100	4100	4100	4100	0
67	20230724	173000	71883125	4100	4100	4100	4100	0
68	20230724	172900	71883125	4100	4100	4100	4100	0
69	20230724	172800	71883125	4100	4100	4100	4100	0
70	20230724	172700	71883125	4100	4100	4100	4100	0
71	20230724	172600	71883125	4100	4100	4100	4100	0
72	20230724	172500	71883125	4100	4100	4100	4100	0
73	20230724	172400	71883125	4100	4100	4100	4100	0
74	20230724	172300	71883125	4100	4100	4100	4100	0
75	20230724	172200	71883125	4100	4100	4100	4100	0
76	20230724	172100	71883125	4100	4100	4100	4100	0
77	20230724	172000	71883125	4100	4100	4100	4100	0
78	20230724	171900	71883125	4100	4100	4100	4100	0
79	20230724	171800	71883125	4100	4100	4100	4100	0
80	20230724	171700	71883125	4100	4100	4100	4100	0
81	20230724	171600	71883125	4100	4100	4100	4100	0
82	20230724	171500	71883125	4100	4100	4100	4100	0
83	20230724	171400	71883125	4100	4100	4100	4100	0
84	20230724	171300	71883125	4100	4100	4100	4100	0
85	20230724	171200	71883125	4100	4100	4100	4100	0
86	20230724	171100	71883125	4100	4100	4100	4100	0
87	20230724	171000	71883125	4100	4100	4100	4100	0
88	20230724	170900	71883125	4100	4100	4100	4100	0
89	20230724	170800	71883125	4100	4100	4100	4100	0
90	20230724	170700	71883125	4100	4100	4100	4100	0
91	20230724	170600	71883125	4100	4100	4100	4100	0
92	20230724	170500	71883125	4100	4100	4100	4100	191
93	20230724	170400	71883125	4100	4100	4100	4100	0
94	20230724	170300	71883125	4100	4100	4100	4100	0
95	20230724	170200	71883125	4100	4100	4100	4100	0
96	20230724	170100	71883125	4100	4100	4100	4100	0
97	20230724	170000	71883125	4100	4100	4100	4100	0
98	20230724	165900	71883125	4100	4100	4100	4100	0
99	20230724	165800	71883125	4100	4100	4100	4100	0
100	20230724	165700	71883125	4100	4100	4100	4100	0
101	20230724	165600	71883125	4100	4100	4100	4100	0
102	20230724	165500	71883125	4100	4100	4100	4100	0
103	20230724	165400	71883125	4100	4100	4100	4100	0
104	20230724	165300	71883125	4100	4100	4100	4100	0
105	20230724	165200	71883125	4100	4100	4100	4100	0
106	20230724	165100	71883125	4100	4100	4100	4100	0
107	20230724	165000	71883125	4100	4100	4100	4100	0
108	20230724	164900	71883125	4100	4100	4100	4100	0
109	20230724	164800	71883125	4100	4100	4100	4100	0
110	20230724	164700	71883125	4100	4100	4100	4100	0
111	20230724	164600	71883125	4100	4100	4100	4100	0
112	20230724	164500	71883125	4100	4100	4100	4100	0
113	20230724	164400	71883125	4100	4100	4100	4100	0
114	20230724	164300	71883125	4100	4100	4100	4100	0
115	20230724	164200	71883125	4100	4100	4100	4100	0
116	20230724	164100	71883125	4100	4100	4100	4100	0
117	20230724	164000	71883125	4100	4100	4100	4100	0
118	20230724	163900	71883125	4100	4100	4100	4100	0
119	20230724	163800	71883125	4100	4100	4100	4100	0
120	20230724	163700	71883125	4100	4100	4100	4100	0
121	20230724	163600	71883125	4100	4100	4100	4100	0
122	20230724	163500	71883125	4100	4100	4100	4100	191
123	20230724	163400	71883125	4100	4100	4100	4100	0
124	20230724	163300	71883125	4100	4100	4100	4100	0
125	20230724	163200	71883125	4100	4100	4100	4100	0
126	20230724	163100	71883125	4100	4100	4100	4100	0
127	20230724	163000	71883125	4100	4100	4100	4100	0
128	20230724	162900	71883125	4100	4100	4100	4100	0
129	20230724	162800	71883125	4100	4100	4100	4100	0
130	20230724	162700	71883125	4100	4100	4100	4100	0
131	20230724	162600	71883125	4100	4100	4100	4100	0
132	20230724	162500	71883125	4100	4100	4100	4100	0
133	20230724	162400	71883125	4100	4100	4100	4100	0
134	20230724	162300	71883125	4100	4100	4100	4100	0
135	20230724	162200	71883125	4100	4100	4100	4100	0
136	20230724	162100	71883125	4100	4100	4100	4100	0
137	20230724	162000	71883125	4100	4100	4100	4100	0
138	20230724	161900	71883125	4100	4100	4100	4100	0
139	20230724	161800	71883125	4100	4100	4100	4100	0
140	20230724	161700	71883125	4100	4100	4100	4100	0
141	20230724	161600	71883125	4100	4100	4100	4100	0
142	20230724	161500	71883125	4100	4100	4100	4100	0
143	20230724	161400	71883125	4100	4100	4100	4100	0
144	20230724	161300	71883125	4100	4100	4100	4100	0
145	20230724	161200	71883125	4100	4100	4100	4100	0
146	20230724	161100	71883125	4100	4100	4100	4100	0
147	20230724	161000	71883125	4100	4100	4100	4100	0
148	20230724	160900	71883125	4100	4100	4100	4100	0
149	20230724	160800	71883125	4100	4100	4100	4100	0
150	20230724	160700	71883125	4100	4100	4100	4100	0
151	20230724	160600	71883125	4100	4100	4100	4100	0
152	20230724	160500	71883125	4100	4100	4100	4100	191
153	20230724	160400	71883125	4100	4100	4100	4100	0
154	20230724	160300	71883125	4100	4100	4100	4100	0
155	20230724	160200	71883125	4100	4100	4100	4100	0
156	20230724	160100	71883125	4100	4100	4100	4100	0
157	20230724	160000	71883125	4100	4100	4100	4100	0
158	20230724	155900	71883125	4100	4100	4100	4100	0
159	20230724	155800	71883125	4100	4100	4100	4100	0
160	20230724	155700	71883125	4100	4100	4100	4100	0
161	20230724	155600	71883125	4100	4100	4100	4100	0
162	20230724	155500	71883125	4100	4100	4100	4100	0
163	20230724	155400	71883125	4100	4100	4100	4100	0
164	20230724	155300	71883125	4100	4100	4100	4100	0
165	20230724	155200	71883125	4100	4100	4100	4100	0
166	20230724	155100	71883125	4100	4100	4100	4100	0
167	20230724	155000	71883125	4100	4100	4100	4100	0
168	20230724	154900	71883125	4100	4100	4100	4100	0
169	20230724	154800	71883125	4100	4100	4100	4100	0
170	20230724	154700	71883125	4100	4100	4100	4100	0
171	20230724	154600	71883125	4100	4100	4100	4100	0
172	20230724	154500	71883125	4100	4100	4100	4100	0
173	20230724	154400	71883125	4100	4100	4100	4100	0
174	20230724	154300	71883125	4100	4100	4100	4100	0
175	20230724	154200	71883125	4100	4100	4100	4100	0
176	20230724	154100	71883125	4100	4100	4100	4100	0
177	20230724	154000	71883125	4100	4100	4100	4100	0
178	20230724	153900	71883125	4100	4100	4100	4100	0
179	20230724	153800	71883125	4100	4100	4100	4100	0
180	20230724	153700	71883125	4100	4100	4100	4100	0
181	20230724	153600	71883125	4100	4100	4100	4100	0
182	20230724	153500	71883125	4100	4100	4100	4100	191
183	20230724	153400	71883125	4100	4100	4100	4100	0
184	20230724	153300	71883125	4100	4100	4100	4100	0
185	20230724	153200	71883125	4100	4100	4100	4100	0
186	20230724	153100	71883125	4100	4100	4100	4100	0
187	20230724	153000	71883125	4100	4100	4100	4100	191
188	20230724	152900	71100025	4120	4120	4120	4120	0
189	20230724	152800	71100025	4120	4120	4120	4120	0
190	20230724	152700	71100025	4120	4120	4120	4120	0
191	20230724	152600	71100025	4120	4120	4120	4120	0
192	20230724	152500	71100025	4120	4120	4120	4120	0
193	20230724	152400	71100025	4120	4120	4120	4120	0
194	20230724	152300	71100025	4120	4120	4120	4120	0
195	20230724	152200	71100025	4120	4120	4120	4120	0
196	20230724	152100	71100025	4120	4120	4120	4120	0
197	20230724	152000	71100025	4120	4120	4120	4120	0
198	20230724	151900	71100025	4120	4120	4120	4120	0
199	20230724	151800	71100025	4120	4120	4120	4120	0
200	20230724	151700	71100025	4120	4120	4120	4120	0
201	20230724	151600	71100025	4120	4120	4120	4120	0
202	20230724	151500	71100025	4120	4120	4120	4120	0
203	20230724	151400	71100025	4120	4120	4120	4120	0
204	20230724	151300	71100025	4120	4120	4120	4120	0
205	20230724	151200	71100025	4120	4120	4120	4120	0
206	20230724	151100	71100025	4120	4120	4120	4120	0
207	20230724	151000	71100025	4120	4120	4120	4120	0
208	20230724	150900	71100025	4120	4120	4120	4120	0
209	20230724	150800	71100025	4120	4120	4120	4120	0
210	20230724	150700	71100025	4120	4120	4120	4120	0
211	20230724	150600	71100025	4120	4120	4120	4120	0
212	20230724	150500	71100025	4120	4120	4120	4120	2
213	20230724	150400	71091785	4120	4120	4120	4120	0
214	20230724	150300	71091785	4120	4120	4120	4120	0
215	20230724	150200	71091785	4120	4120	4120	4120	2
216	20230724	150100	71083545	4100	4100	4100	4100	0
217	20230724	150000	71083545	4100	4100	4100	4100	100
218	20230724	145900	70673545	4115	4115	4115	4115	0
219	20230724	145800	70673545	4115	4115	4115	4115	0
220	20230724	145700	70673545	4115	4115	4115	4115	0
221	20230724	145600	70673545	4115	4115	4115	4115	0
222	20230724	145500	70673545	4115	4115	4115	4115	0
223	20230724	145400	70673545	4115	4115	4115	4115	0
224	20230724	145300	70673545	4115	4115	4115	4115	0
225	20230724	145200	70673545	4115	4115	4115	4115	0
226	20230724	145100	70673545	4115	4115	4115	4115	0
227	20230724	145000	70673545	4115	4115	4115	4115	0
228	20230724	144900	70673545	4115	4115	4115	4115	0
229	20230724	144800	70673545	4115	4115	4115	4115	0
230	20230724	144700	70673545	4115	4115	4115	4115	0
231	20230724	144600	70673545	4115	4115	4115	4115	0
232	20230724	144500	70673545	4115	4115	4115	4115	0
233	20230724	144400	70673545	4115	4115	4115	4115	0
234	20230724	144300	70673545	4115	4115	4115	4115	0
235	20230724	144200	70673545	4115	4115	4115	4115	0
236	20230724	144100	70673545	4115	4115	4115	4115	0
237	20230724	144000	70673545	4115	4115	4115	4115	24
238	20230724	143900	70574785	4115	4115	4115	4115	0
239	20230724	143800	70574785	4115	4115	4115	4115	353
240	20230724	143700	69122190	4120	4120	4120	4120	0
241	20230724	143600	69122190	4120	4120	4120	4120	0
242	20230724	143500	69122190	4120	4120	4120	4120	0
243	20230724	143400	69122190	4120	4120	4120	4120	0
244	20230724	143300	69122190	4120	4120	4120	4120	0
245	20230724	143200	69122190	4120	4120	4120	4120	0
246	20230724	143100	69122190	4120	4120	4120	4120	0
247	20230724	143000	69122190	4120	4120	4120	4120	0
248	20230724	142900	69122190	4120	4120	4120	4120	65
249	20230724	142800	68854390	4120	4120	4120	4120	0
250	20230724	142700	68854390	4120	4120	4120	4120	2
251	20230724	142600	68846150	4095	4095	4095	4095	0
252	20230724	142500	68846150	4095	4095	4095	4095	0
253	20230724	142400	68846150	4095	4095	4095	4095	0
254	20230724	142300	68846150	4095	4095	4095	4095	0
255	20230724	142200	68846150	4095	4095	4095	4095	0
256	20230724	142100	68846150	4095	4095	4095	4095	0
257	20230724	142000	68846150	4095	4095	4095	4095	1
258	20230724	141900	68842055	4090	4090	4090	4090	0
259	20230724	141800	68842055	4090	4090	4090	4090	0
260	20230724	141700	68842055	4090	4090	4090	4090	0
261	20230724	141600	68842055	4090	4090	4090	4090	0
262	20230724	141500	68842055	4090	4090	4090	4090	0
263	20230724	141400	68842055	4090	4090	4090	4090	0
264	20230724	141300	68842055	4090	4090	4090	4090	0
265	20230724	141200	68842055	4090	4090	4090	4090	0
266	20230724	141100	68842055	4090	4090	4090	4090	0
267	20230724	141000	68842055	4090	4090	4090	4090	0
268	20230724	140900	68842055	4090	4090	4090	4090	0
269	20230724	140800	68842055	4090	4090	4090	4090	0
270	20230724	140700	68842055	4090	4090	4090	4090	0
271	20230724	140600	68842055	4090	4090	4090	4090	0
272	20230724	140500	68842055	4090	4090	4090	4090	0
273	20230724	140400	68842055	4090	4090	4090	4090	0
274	20230724	140300	68842055	4090	4090	4090	4090	0
275	20230724	140200	68842055	4090	4090	4090	4090	0
276	20230724	140100	68842055	4090	4090	4090	4090	0
277	20230724	140000	68842055	4090	4090	4090	4090	0
278	20230724	135900	68842055	4090	4090	4090	4090	0
279	20230724	135800	68842055	4090	4095	4095	4090	1000
280	20230724	135700	64750360	4095	4095	4095	4095	0
281	20230724	135600	64750360	4095	4095	4095	4095	0
282	20230724	135500	64750360	4095	4095	4095	4095	0
283	20230724	135400	64750360	4095	4095	4095	4095	0
284	20230724	135300	64750360	4095	4095	4095	4095	0
285	20230724	135200	64750360	4095	4095	4095	4095	0
286	20230724	135100	64750360	4095	4095	4095	4095	0
287	20230724	135000	64750360	4095	4095	4095	4095	0
288	20230724	134900	64750360	4095	4095	4095	4095	0
289	20230724	134800	64750360	4095	4095	4095	4095	0
290	20230724	134700	64750360	4095	4095	4095	4095	0
291	20230724	134600	64750360	4095	4095	4095	4095	0
292	20230724	134500	64750360	4095	4095	4095	4095	0
293	20230724	134400	64750360	4095	4095	4095	4095	1
294	20230724	134300	64746265	4105	4105	4105	4105	0
295	20230724	134200	64746265	4105	4105	4105	4105	0
296	20230724	134100	64746265	4105	4105	4105	4105	0
297	20230724	134000	64746265	4105	4105	4105	4105	55
298	20230724	133900	64520490	4110	4110	4110	4110	0
299	20230724	133800	64520490	4110	4110	4110	4110	71
300	20230724	133700	64228680	4110	4110	4110	4110	0
301	20230724	133600	64228680	4110	4110	4110	4110	0
302	20230724	133500	64228680	4110	4110	4110	4110	138
303	20230724	133400	63661500	4110	4110	4110	4110	0
304	20230724	133300	63661500	4110	4110	4110	4110	0
305	20230724	133200	63661500	4110	4110	4110	4110	0
306	20230724	133100	63661500	4110	4110	4110	4110	0
307	20230724	133000	63661500	4110	4110	4110	4110	0
308	20230724	132900	63661500	4110	4110	4110	4110	0
309	20230724	132800	63661500	4110	4110	4110	4110	0
310	20230724	132700	63661500	4110	4110	4110	4110	0
311	20230724	132600	63661500	4110	4110	4110	4110	0
312	20230724	132500	63661500	4110	4110	4110	4110	0
313	20230724	132400	63661500	4110	4110	4110	4110	0
314	20230724	132300	63661500	4110	4110	4110	4110	0
315	20230724	132200	63661500	4110	4110	4110	4110	0
316	20230724	132100	63661500	4110	4110	4110	4110	0
317	20230724	132000	63661500	4110	4110	4110	4110	0
318	20230724	131900	63661500	4110	4110	4110	4110	0
319	20230724	131800	63661500	4110	4110	4110	4110	0
320	20230724	131700	63661500	4110	4110	4110	4110	0
321	20230724	131600	63661500	4110	4110	4110	4110	5
322	20230724	131500	63640950	4110	4110	4110	4110	0
323	20230724	131400	63640950	4110	4110	4110	4110	0
324	20230724	131300	63640950	4110	4120	4120	4110	178
325	20230724	131200	62909120	4105	4105	4105	4105	0
326	20230724	131100	62909120	4105	4105	4105	4105	0
327	20230724	131000	62909120	4105	4105	4105	4105	94
328	20230724	130900	62523250	4090	4090	4090	4090	0
329	20230724	130800	62523250	4090	4090	4090	4090	0
330	20230724	130700	62523250	4090	4090	4090	4090	0
331	20230724	130600	62523250	4090	4090	4090	4090	0
332	20230724	130500	62523250	4090	4090	4090	4090	0
333	20230724	130400	62523250	4090	4090	4090	4090	0
334	20230724	130300	62523250	4090	4090	4090	4090	0
335	20230724	130200	62523250	4090	4090	4090	4090	0
336	20230724	130100	62523250	4090	4090	4090	4090	0
337	20230724	130000	62523250	4090	4090	4090	4090	0
338	20230724	125900	62523250	4090	4090	4090	4090	0
339	20230724	125800	62523250	4090	4090	4090	4090	0
340	20230724	125700	62523250	4090	4090	4090	4090	0
341	20230724	125600	62523250	4090	4090	4090	4090	0
342	20230724	125500	62523250	4090	4090	4090	4090	0
343	20230724	125400	62523250	4090	4090	4090	4090	0
344	20230724	125300	62523250	4090	4090	4090	4090	0
345	20230724	125200	62523250	4090	4090	4090	4090	0
346	20230724	125100	62523250	4090	4090	4090	4090	0
347	20230724	125000	62523250	4090	4090	4090	4090	0
348	20230724	124900	62523250	4090	4095	4095	4090	113
349	20230724	124800	62060950	4100	4105	4105	4100	7
350	20230724	124700	62032220	4105	4105	4105	4105	220
351	20230724	124600	61129120	4105	4105	4105	4105	0
352	20230724	124500	61129120	4105	4105	4105	4105	0
353	20230724	124400	61129120	4105	4105	4105	4105	0
354	20230724	124300	61129120	4105	4105	4105	4105	0
355	20230724	124200	61129120	4105	4105	4105	4105	0
356	20230724	124100	61129120	4105	4105	4105	4105	0
357	20230724	124000	61129120	4105	4105	4105	4105	0
358	20230724	123900	61129120	4105	4105	4105	4105	92
359	20230724	123800	60751460	4090	4090	4090	4090	0
360	20230724	123700	60751460	4090	4090	4090	4090	0
361	20230724	123600	60751460	4090	4090	4090	4090	0
362	20230724	123500	60751460	4090	4090	4090	4090	0
363	20230724	123400	60751460	4090	4090	4090	4090	0
364	20230724	123300	60751460	4090	4090	4090	4090	0
365	20230724	123200	60751460	4090	4090	4090	4090	0
366	20230724	123100	60751460	4090	4090	4090	4090	0
367	20230724	123000	60751460	4090	4090	4090	4090	66
368	20230724	122900	60481520	4085	4085	4085	4085	0
369	20230724	122800	60481520	4085	4085	4085	4085	0
370	20230724	122700	60481520	4085	4085	4085	4085	280
371	20230724	122600	59337720	4085	4090	4090	4085	96
372	20230724	122500	58945390	4115	4115	4115	4115	0
373	20230724	122400	58945390	4115	4115	4115	4115	0
374	20230724	122300	58945390	4115	4115	4115	4115	0
375	20230724	122200	58945390	4115	4120	4120	4115	164
376	20230724	122100	58270105	4120	4120	4120	4120	23
377	20230724	122000	58175345	4115	4115	4115	4115	0
378	20230724	121900	58175345	4115	4115	4115	4115	0
379	20230724	121800	58175345	4115	4115	4115	4115	0
380	20230724	121700	58175345	4115	4115	4115	4115	0
381	20230724	121600	58175345	4115	4115	4115	4115	0
382	20230724	121500	58175345	4115	4115	4115	4115	0
383	20230724	121400	58175345	4115	4115	4115	4115	0
384	20230724	121300	58175345	4115	4115	4115	4115	172
385	20230724	121200	57467565	4145	4145	4145	4145	0
386	20230724	121100	57467565	4145	4145	4145	4145	0
387	20230724	121000	57467565	4145	4145	4145	4145	0
388	20230724	120900	57467565	4145	4145	4145	4145	0
389	20230724	120800	57467565	4145	4145	4145	4145	0
390	20230724	120700	57467565	4145	4145	4145	4145	0
391	20230724	120600	57467565	4145	4145	4145	4145	0
392	20230724	120500	57467565	4145	4145	4145	4145	1
393	20230724	120400	57463420	4115	4115	4115	4115	0
394	20230724	120300	57463420	4115	4115	4115	4115	0
395	20230724	120200	57463420	4115	4115	4115	4115	0
396	20230724	120100	57463420	4115	4115	4115	4115	0
397	20230724	120000	57463420	4115	4115	4115	4115	0
398	20230724	115900	57463420	4115	4115	4115	4115	0
399	20230724	115800	57463420	4115	4115	4115	4115	0
400	20230724	115700	57463420	4115	4115	4115	4115	0
401	20230724	115600	57463420	4115	4115	4115	4115	1
402	20230724	115500	57459305	4115	4115	4115	4115	0
403	20230724	115400	57459305	4115	4115	4115	4115	40
404	20230724	115300	57294705	4145	4145	4145	4145	0
405	20230724	115200	57294705	4145	4145	4145	4145	0
406	20230724	115100	57294705	4145	4145	4145	4145	0
407	20230724	115000	57294705	4145	4145	4145	4145	0
408	20230724	114900	57294705	4145	4145	4145	4145	1
409	20230724	114800	57290560	4150	4150	4150	4150	0
410	20230724	114700	57290560	4150	4150	4150	4150	0
411	20230724	114600	57290560	4150	4150	4150	4150	0
412	20230724	114500	57290560	4150	4150	4150	4150	0
413	20230724	114400	57290560	4150	4150	4150	4150	0
414	20230724	114300	57290560	4150	4150	4150	4150	0
415	20230724	114200	57290560	4150	4150	4150	4150	0
416	20230724	114100	57290560	4150	4150	4150	4150	0
417	20230724	114000	57290560	4150	4150	4150	4150	0
418	20230724	113900	57290560	4150	4150	4150	4150	0
419	20230724	113800	57290560	4150	4150	4150	4150	0
420	20230724	113700	57290560	4150	4150	4150	4150	0
421	20230724	113600	57290560	4150	4150	4150	4150	0
422	20230724	113500	57290560	4150	4150	4150	4150	0
423	20230724	113400	57290560	4150	4150	4150	4150	0
424	20230724	113300	57290560	4150	4150	4150	4150	0
425	20230724	113200	57290560	4150	4150	4150	4150	0
426	20230724	113100	57290560	4150	4150	4150	4150	0
427	20230724	113000	57290560	4150	4150	4150	4150	0
428	20230724	112900	57290560	4150	4150	4150	4150	0
429	20230724	112800	57290560	4150	4150	4150	4150	0
430	20230724	112700	57290560	4150	4150	4150	4150	0
431	20230724	112600	57290560	4150	4150	4150	4150	0
432	20230724	112500	57290560	4150	4150	4150	4150	0
433	20230724	112400	57290560	4150	4140	4150	4140	3000
434	20230724	112300	44840810	4150	4150	4150	4150	0
435	20230724	112200	44840810	4150	4150	4150	4150	0
436	20230724	112100	44840810	4150	4150	4150	4150	0
437	20230724	112000	44840810	4150	4150	4150	4150	0
438	20230724	111900	44840810	4150	4150	4150	4150	0
439	20230724	111800	44840810	4150	4150	4150	4150	0
440	20230724	111700	44840810	4150	4150	4150	4150	0
441	20230724	111600	44840810	4150	4150	4150	4150	0
442	20230724	111500	44840810	4150	4140	4150	4140	2970
443	20230724	111400	32515970	4140	4140	4140	4140	0
444	20230724	111300	32515970	4140	4140	4140	4140	0
445	20230724	111200	32515970	4140	4095	4140	4095	354
446	20230724	111100	31050965	4095	4095	4095	4095	0
447	20230724	111000	31050965	4095	4095	4095	4095	0
448	20230724	110900	31050965	4095	4095	4095	4095	0
449	20230724	110800	31050965	4095	4095	4095	4095	0
450	20230724	110700	31050965	4095	4095	4095	4095	0
451	20230724	110600	31050965	4095	4095	4095	4095	0
452	20230724	110500	31050965	4095	4095	4095	4095	0
453	20230724	110400	31050965	4095	4095	4095	4095	40
454	20230724	110300	30887165	4095	4095	4095	4095	0
455	20230724	110200	30887165	4095	4095	4095	4095	0
456	20230724	110100	30887165	4095	4095	4095	4095	0
457	20230724	110000	30887165	4095	4095	4095	4095	0
458	20230724	105900	30887165	4095	4095	4095	4095	0
459	20230724	105800	30887165	4095	4095	4095	4095	0
460	20230724	105700	30887165	4095	4095	4095	4095	0
461	20230724	105600	30887165	4095	4095	4095	4095	0
462	20230724	105500	30887165	4095	4095	4095	4095	10
463	20230724	105400	30846215	4095	4095	4095	4095	0
464	20230724	105300	30846215	4095	4095	4095	4095	0
465	20230724	105200	30846215	4095	4095	4095	4095	0
466	20230724	105100	30846215	4095	4095	4095	4095	0
467	20230724	105000	30846215	4095	4095	4095	4095	1
468	20230724	104900	30842120	4090	4090	4090	4090	0
469	20230724	104800	30842120	4090	4090	4090	4090	13
470	20230724	104700	30788950	4100	4100	4100	4100	0
471	20230724	104600	30788950	4100	4100	4100	4100	0
472	20230724	104500	30788950	4100	4100	4100	4100	0
473	20230724	104400	30788950	4100	4100	4100	4100	0
474	20230724	104300	30788950	4100	4100	4100	4100	317
475	20230724	104200	29489250	4095	4095	4095	4095	0
476	20230724	104100	29489250	4095	4095	4095	4095	0
477	20230724	104000	29489250	4095	4095	4095	4095	14
478	20230724	103900	29431920	4085	4085	4085	4085	0
479	20230724	103800	29431920	4085	4085	4085	4085	0
480	20230724	103700	29431920	4085	4085	4085	4085	0
481	20230724	103600	29431920	4085	4085	4085	4085	0
482	20230724	103500	29431920	4085	4085	4085	4085	0
483	20230724	103400	29431920	4085	4085	4085	4085	0
484	20230724	103300	29431920	4085	4085	4085	4085	0
485	20230724	103200	29431920	4085	4085	4085	4085	173
486	20230724	103100	28725215	4095	4095	4095	4095	25
487	20230724	103000	28622840	4095	4095	4095	4095	0
488	20230724	102900	28622840	4095	4095	4095	4095	0
489	20230724	102800	28622840	4095	4095	4095	4095	0
490	20230724	102700	28622840	4095	4095	4095	4095	0
491	20230724	102600	28622840	4095	4095	4095	4095	0
492	20230724	102500	28622840	4095	4095	4095	4095	0
493	20230724	102400	28622840	4095	4095	4095	4095	0
494	20230724	102300	28622840	4095	4095	4095	4095	315
495	20230724	102200	27332915	4095	4095	4095	4095	50
496	20230724	102100	27128165	4095	4095	4095	4095	0
497	20230724	102000	27128165	4095	4095	4095	4095	0
498	20230724	101900	27128165	4095	4095	4095	4095	1
499	20230724	101800	27124070	4090	4090	4090	4090	0
500	20230724	101700	27124070	4090	4090	4090	4090	0
501	20230724	101600	27124070	4090	4090	4090	4090	50
502	20230724	101500	26919570	4095	4095	4095	4095	0
503	20230724	101400	26919570	4095	4095	4095	4095	300
504	20230724	101300	25691070	4095	4095	4095	4095	3
505	20230724	101200	25678785	4095	4095	4095	4095	26
506	20230724	101100	25572315	4095	4095	4095	4095	4
507	20230724	101000	25555935	4100	4090	4100	4090	33
508	20230724	100900	25420645	4085	4085	4085	4085	0
509	20230724	100800	25420645	4085	4085	4085	4085	0
510	20230724	100700	25420645	4085	4085	4085	4085	0
511	20230724	100600	25420645	4085	4085	4085	4085	0
512	20230724	100500	25420645	4085	4085	4085	4085	500
513	20230724	100400	23378145	4085	4085	4085	4085	0
514	20230724	100300	23378145	4085	4090	4090	4085	1000
515	20230724	100200	19290390	4100	4100	4100	4100	24
516	20230724	100100	19191990	4100	4095	4100	4085	292
517	20230724	100000	17998050	4100	4100	4100	4100	0
518	20230724	095900	17998050	4100	4110	4110	4100	943
519	20230724	095800	14124695	4110	4110	4110	4110	0
520	20230724	095700	14124695	4110	4115	4115	4110	1000
521	20230724	095600	10012995	4110	4110	4110	4110	0
522	20230724	095500	10012995	4110	4110	4110	4110	0
523	20230724	095400	10012995	4110	4110	4110	4110	0
524	20230724	095300	10012995	4110	4110	4110	4110	0
525	20230724	095200	10012995	4110	4110	4110	4110	0
526	20230724	095100	10012995	4110	4110	4110	4110	0
527	20230724	095000	10012995	4110	4110	4110	4110	0
528	20230724	094900	10012995	4110	4110	4110	4110	0
529	20230724	094800	10012995	4110	4110	4110	4110	0
530	20230724	094700	10012995	4110	4110	4110	4110	0
531	20230724	094600	10012995	4110	4110	4110	4110	0
532	20230724	094500	10012995	4110	4110	4110	4110	0
533	20230724	094400	10012995	4110	4110	4110	4110	0
534	20230724	094300	10012995	4110	4110	4110	4110	0
535	20230724	094200	10012995	4110	4110	4110	4110	20
536	20230724	094100	9930795	4115	4115	4115	4115	89
537	20230724	094000	9564560	4115	4115	4115	4115	10
538	20230724	093900	9523410	4110	4110	4110	4110	0
539	20230724	093800	9523410	4110	4110	4110	4110	0
540	20230724	093700	9523410	4110	4110	4110	4110	0
541	20230724	093600	9523410	4110	4110	4110	4110	0
542	20230724	093500	9523410	4110	4110	4110	4110	0
543	20230724	093400	9523410	4110	4110	4110	4110	0
544	20230724	093300	9523410	4110	4110	4110	4110	0
545	20230724	093200	9523410	4110	4110	4110	4110	0
546	20230724	093100	9523410	4110	4110	4110	4110	0
547	20230724	093000	9523410	4110	4110	4110	4110	0
548	20230724	092900	9523410	4110	4110	4110	4110	0
549	20230724	092800	9523410	4110	4110	4110	4110	0
550	20230724	092700	9523410	4110	4115	4115	4110	18
551	20230724	092600	9449410	4115	4115	4115	4115	0
552	20230724	092500	9449410	4115	4115	4115	4115	0
553	20230724	092400	9449410	4115	4115	4115	4115	0
554	20230724	092300	9449410	4115	4115	4115	4115	0
555	20230724	092200	9449410	4115	4115	4115	4115	0
556	20230724	092100	9449410	4115	4115	4115	4115	150
557	20230724	092000	8832160	4115	4115	4115	4115	51
558	20230724	091900	8622295	4120	4120	4120	4120	0
559	20230724	091800	8622295	4120	4120	4120	4120	0
560	20230724	091700	8622295	4120	4120	4120	4120	0
561	20230724	091600	8622295	4120	4120	4120	4120	342
562	20230724	091500	7213255	4145	4145	4145	4145	0
563	20230724	091400	7213255	4145	4145	4145	4145	0
564	20230724	091300	7213255	4145	4140	4145	4140	19
565	20230724	091200	7134540	4120	4120	4120	4120	16
566	20230724	091100	7068620	4110	4115	4115	4110	1061
567	20230724	091000	2707835	4115	4115	4115	4115	7
568	20230724	090900	2679030	4135	4135	4135	4135	0
569	20230724	090800	2679030	4135	4135	4135	4135	0
570	20230724	090700	2679030	4135	4135	4135	4135	0
571	20230724	090600	2679030	4135	4135	4135	4135	0
572	20230724	090500	2679030	4135	4135	4135	4135	0
573	20230724	090400	2679030	4135	4135	4135	4135	0
574	20230724	090300	2679030	4135	4135	4135	4135	0
575	20230724	090200	2679030	4135	4115	4135	4115	344
576	20230724	090100	1261990	4115	4115	4115	4115	0
577	20230724	090000	1261990	4115	4110	4115	4110	307