KissMeData/025440/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	190000	95952760	2915	2915	2915	2915	753
3	20230703	185900	95952760	2915	2915	2915	2915	0
4	20230703	185800	95952760	2915	2915	2915	2915	0
5	20230703	185700	95952760	2915	2915	2915	2915	0
6	20230703	185600	95952760	2915	2915	2915	2915	0
7	20230703	185500	95952760	2915	2915	2915	2915	0
8	20230703	185400	95952760	2915	2915	2915	2915	0
9	20230703	185300	95952760	2915	2915	2915	2915	0
10	20230703	185200	95952760	2915	2915	2915	2915	0
11	20230703	185100	95952760	2915	2915	2915	2915	0
12	20230703	185000	95952760	2915	2915	2915	2915	0
13	20230703	184900	95952760	2915	2915	2915	2915	0
14	20230703	184800	95952760	2915	2915	2915	2915	0
15	20230703	184700	95952760	2915	2915	2915	2915	0
16	20230703	184600	95952760	2915	2915	2915	2915	0
17	20230703	184500	95952760	2915	2915	2915	2915	0
18	20230703	184400	95952760	2915	2915	2915	2915	0
19	20230703	184300	95952760	2915	2915	2915	2915	0
20	20230703	184200	95952760	2915	2915	2915	2915	0
21	20230703	184100	95952760	2915	2915	2915	2915	0
22	20230703	184000	95952760	2915	2915	2915	2915	0
23	20230703	183900	95952760	2915	2915	2915	2915	0
24	20230703	183800	95952760	2915	2915	2915	2915	0
25	20230703	183700	95952760	2915	2915	2915	2915	0
26	20230703	183600	95952760	2915	2915	2915	2915	0
27	20230703	183500	95952760	2915	2915	2915	2915	0
28	20230703	183400	95952760	2915	2915	2915	2915	0
29	20230703	183300	95952760	2915	2915	2915	2915	0
30	20230703	183200	95952760	2915	2915	2915	2915	0
31	20230703	183100	95952760	2915	2915	2915	2915	0
32	20230703	183000	95952760	2915	2915	2915	2915	753
33	20230703	182900	95952760	2915	2915	2915	2915	0
34	20230703	182800	95952760	2915	2915	2915	2915	0
35	20230703	182700	95952760	2915	2915	2915	2915	0
36	20230703	182600	95952760	2915	2915	2915	2915	0
37	20230703	182500	95952760	2915	2915	2915	2915	0
38	20230703	182400	95952760	2915	2915	2915	2915	0
39	20230703	182300	95952760	2915	2915	2915	2915	0
40	20230703	182200	95952760	2915	2915	2915	2915	0
41	20230703	182100	95952760	2915	2915	2915	2915	0
42	20230703	182000	95952760	2915	2915	2915	2915	0
43	20230703	181900	95952760	2915	2915	2915	2915	0
44	20230703	181800	95952760	2915	2915	2915	2915	0
45	20230703	181700	95952760	2915	2915	2915	2915	0
46	20230703	181600	95952760	2915	2915	2915	2915	0
47	20230703	181500	95952760	2915	2915	2915	2915	0
48	20230703	181400	95952760	2915	2915	2915	2915	0
49	20230703	181300	95952760	2915	2915	2915	2915	0
50	20230703	181200	95952760	2915	2915	2915	2915	0
51	20230703	181100	95952760	2915	2915	2915	2915	0
52	20230703	181000	95952760	2915	2915	2915	2915	0
53	20230703	180900	95952760	2915	2915	2915	2915	0
54	20230703	180800	95952760	2915	2915	2915	2915	0
55	20230703	180700	95952760	2915	2915	2915	2915	0
56	20230703	180600	95952760	2915	2915	2915	2915	0
57	20230703	180500	95952760	2915	2915	2915	2915	0
58	20230703	180400	95952760	2915	2915	2915	2915	0
59	20230703	180300	95952760	2915	2915	2915	2915	0
60	20230703	180200	95952760	2915	2915	2915	2915	0
61	20230703	180100	95952760	2915	2915	2915	2915	0
62	20230703	180000	95952760	2915	2915	2915	2915	753
63	20230703	175900	95952760	2915	2915	2915	2915	0
64	20230703	175800	95952760	2915	2915	2915	2915	0
65	20230703	175700	95952760	2915	2915	2915	2915	0
66	20230703	175600	95952760	2915	2915	2915	2915	0
67	20230703	175500	95952760	2915	2915	2915	2915	0
68	20230703	175400	95952760	2915	2915	2915	2915	0
69	20230703	175300	95952760	2915	2915	2915	2915	0
70	20230703	175200	95952760	2915	2915	2915	2915	0
71	20230703	175100	95952760	2915	2915	2915	2915	0
72	20230703	175000	95952760	2915	2915	2915	2915	0
73	20230703	174900	95952760	2915	2915	2915	2915	0
74	20230703	174800	95952760	2915	2915	2915	2915	0
75	20230703	174700	95952760	2915	2915	2915	2915	0
76	20230703	174600	95952760	2915	2915	2915	2915	0
77	20230703	174500	95952760	2915	2915	2915	2915	0
78	20230703	174400	95952760	2915	2915	2915	2915	0
79	20230703	174300	95952760	2915	2915	2915	2915	0
80	20230703	174200	95952760	2915	2915	2915	2915	0
81	20230703	174100	95952760	2915	2915	2915	2915	0
82	20230703	174000	95952760	2915	2915	2915	2915	0
83	20230703	173900	95952760	2915	2915	2915	2915	0
84	20230703	173800	95952760	2915	2915	2915	2915	0
85	20230703	173700	95952760	2915	2915	2915	2915	0
86	20230703	173600	95952760	2915	2915	2915	2915	0
87	20230703	173500	95952760	2915	2915	2915	2915	0
88	20230703	173400	95952760	2915	2915	2915	2915	0
89	20230703	173300	95952760	2915	2915	2915	2915	0
90	20230703	173200	95952760	2915	2915	2915	2915	0
91	20230703	173100	95952760	2915	2915	2915	2915	0
92	20230703	173000	95952760	2915	2915	2915	2915	753
93	20230703	172900	95952760	2915	2915	2915	2915	0
94	20230703	172800	95952760	2915	2915	2915	2915	0
95	20230703	172700	95952760	2915	2915	2915	2915	0
96	20230703	172600	95952760	2915	2915	2915	2915	0
97	20230703	172500	95952760	2915	2915	2915	2915	0
98	20230703	172400	95952760	2915	2915	2915	2915	0
99	20230703	172300	95952760	2915	2915	2915	2915	0
100	20230703	172200	95952760	2915	2915	2915	2915	0
101	20230703	172100	95952760	2915	2915	2915	2915	0
102	20230703	172000	95952760	2915	2915	2915	2915	0
103	20230703	171900	95952760	2915	2915	2915	2915	0
104	20230703	171800	95952760	2915	2915	2915	2915	0
105	20230703	171700	95952760	2915	2915	2915	2915	0
106	20230703	171600	95952760	2915	2915	2915	2915	0
107	20230703	171500	95952760	2915	2915	2915	2915	0
108	20230703	171400	95952760	2915	2915	2915	2915	0
109	20230703	171300	95952760	2915	2915	2915	2915	0
110	20230703	171200	95952760	2915	2915	2915	2915	0
111	20230703	171100	95952760	2915	2915	2915	2915	0
112	20230703	171000	95952760	2915	2915	2915	2915	0
113	20230703	170900	95952760	2915	2915	2915	2915	0
114	20230703	170800	95952760	2915	2915	2915	2915	0
115	20230703	170700	95952760	2915	2915	2915	2915	0
116	20230703	170600	95952760	2915	2915	2915	2915	0
117	20230703	170500	95952760	2915	2915	2915	2915	0
118	20230703	170400	95952760	2915	2915	2915	2915	0
119	20230703	170300	95952760	2915	2915	2915	2915	0
120	20230703	170200	95952760	2915	2915	2915	2915	0
121	20230703	170100	95952760	2915	2915	2915	2915	0
122	20230703	170000	95952760	2915	2915	2915	2915	753
123	20230703	165900	95952760	2915	2915	2915	2915	0
124	20230703	165800	95952760	2915	2915	2915	2915	0
125	20230703	165700	95952760	2915	2915	2915	2915	0
126	20230703	165600	95952760	2915	2915	2915	2915	0
127	20230703	165500	95952760	2915	2915	2915	2915	0
128	20230703	165400	95952760	2915	2915	2915	2915	0
129	20230703	165300	95952760	2915	2915	2915	2915	0
130	20230703	165200	95952760	2915	2915	2915	2915	0
131	20230703	165100	95952760	2915	2915	2915	2915	0
132	20230703	165000	95952760	2915	2915	2915	2915	0
133	20230703	164900	95952760	2915	2915	2915	2915	0
134	20230703	164800	95952760	2915	2915	2915	2915	0
135	20230703	164700	95952760	2915	2915	2915	2915	0
136	20230703	164600	95952760	2915	2915	2915	2915	0
137	20230703	164500	95952760	2915	2915	2915	2915	0
138	20230703	164400	95952760	2915	2915	2915	2915	0
139	20230703	164300	95952760	2915	2915	2915	2915	0
140	20230703	164200	95952760	2915	2915	2915	2915	0
141	20230703	164100	95952760	2915	2915	2915	2915	0
142	20230703	164000	95952760	2915	2915	2915	2915	0
143	20230703	163900	95952760	2915	2915	2915	2915	0
144	20230703	163800	95952760	2915	2915	2915	2915	0
145	20230703	163700	95952760	2915	2915	2915	2915	0
146	20230703	163600	95952760	2915	2915	2915	2915	0
147	20230703	163500	95952760	2915	2915	2915	2915	0
148	20230703	163400	95952760	2915	2915	2915	2915	0
149	20230703	163300	95952760	2915	2915	2915	2915	0
150	20230703	163200	95952760	2915	2915	2915	2915	0
151	20230703	163100	95952760	2915	2915	2915	2915	0
152	20230703	163000	95952760	2915	2915	2915	2915	753
153	20230703	162900	95952760	2915	2915	2915	2915	0
154	20230703	162800	95952760	2915	2915	2915	2915	0
155	20230703	162700	95952760	2915	2915	2915	2915	0
156	20230703	162600	95952760	2915	2915	2915	2915	0
157	20230703	162500	95952760	2915	2915	2915	2915	0
158	20230703	162400	95952760	2915	2915	2915	2915	0
159	20230703	162300	95952760	2915	2915	2915	2915	0
160	20230703	162200	95952760	2915	2915	2915	2915	0
161	20230703	162100	95952760	2915	2915	2915	2915	0
162	20230703	162000	95952760	2915	2915	2915	2915	0
163	20230703	161900	95952760	2915	2915	2915	2915	0
164	20230703	161800	95952760	2915	2915	2915	2915	0
165	20230703	161700	95952760	2915	2915	2915	2915	0
166	20230703	161600	95952760	2915	2915	2915	2915	0
167	20230703	161500	95952760	2915	2915	2915	2915	0
168	20230703	161400	95952760	2915	2915	2915	2915	0
169	20230703	161300	95952760	2915	2915	2915	2915	0
170	20230703	161200	95952760	2915	2915	2915	2915	0
171	20230703	161100	95952760	2915	2915	2915	2915	0
172	20230703	161000	95952760	2915	2915	2915	2915	0
173	20230703	160900	95952760	2915	2915	2915	2915	0
174	20230703	160800	95952760	2915	2915	2915	2915	0
175	20230703	160700	95952760	2915	2915	2915	2915	0
176	20230703	160600	95952760	2915	2915	2915	2915	0
177	20230703	160500	95952760	2915	2915	2915	2915	0
178	20230703	160400	95952760	2915	2915	2915	2915	0
179	20230703	160300	95952760	2915	2915	2915	2915	0
180	20230703	160200	95952760	2915	2915	2915	2915	0
181	20230703	160100	95952760	2915	2915	2915	2915	0
182	20230703	160000	95952760	2915	2915	2915	2915	753
183	20230703	155900	95952760	2915	2915	2915	2915	0
184	20230703	155800	95952760	2915	2915	2915	2915	0
185	20230703	155700	95952760	2915	2915	2915	2915	0
186	20230703	155600	95952760	2915	2915	2915	2915	0
187	20230703	155500	95952760	2915	2915	2915	2915	0
188	20230703	155400	95952760	2915	2915	2915	2915	0
189	20230703	155300	95952760	2915	2915	2915	2915	0
190	20230703	155200	95952760	2915	2915	2915	2915	0
191	20230703	155100	95952760	2915	2915	2915	2915	0
192	20230703	155000	95952760	2915	2915	2915	2915	0
193	20230703	154900	95952760	2915	2915	2915	2915	0
194	20230703	154800	95952760	2915	2915	2915	2915	0
195	20230703	154700	95952760	2915	2915	2915	2915	0
196	20230703	154600	95952760	2915	2915	2915	2915	0
197	20230703	154500	95952760	2915	2915	2915	2915	0
198	20230703	154400	95952760	2915	2915	2915	2915	0
199	20230703	154300	95952760	2915	2915	2915	2915	0
200	20230703	154200	95952760	2915	2915	2915	2915	0
201	20230703	154100	95952760	2915	2915	2915	2915	0
202	20230703	154000	95952760	2915	2915	2915	2915	0
203	20230703	153900	95952760	2915	2915	2915	2915	0
204	20230703	153800	95952760	2915	2915	2915	2915	0
205	20230703	153700	95952760	2915	2915	2915	2915	0
206	20230703	153600	95952760	2915	2915	2915	2915	0
207	20230703	153500	95952760	2915	2915	2915	2915	0
208	20230703	153400	95952760	2915	2915	2915	2915	0
209	20230703	153300	95952760	2915	2915	2915	2915	0
210	20230703	153200	95952760	2915	2915	2915	2915	0
211	20230703	153100	95952760	2915	2915	2915	2915	0
212	20230703	153000	95952760	2915	2915	2915	2915	1506
213	20230703	152900	93757765	2920	2920	2920	2920	0
214	20230703	152800	93757765	2920	2920	2920	2920	0
215	20230703	152700	93757765	2920	2920	2920	2920	0
216	20230703	152600	93757765	2920	2920	2920	2920	0
217	20230703	152500	93757765	2920	2920	2920	2920	0
218	20230703	152400	93757765	2920	2920	2920	2920	0
219	20230703	152300	93757765	2920	2920	2920	2920	0
220	20230703	152200	93757765	2920	2920	2920	2920	0
221	20230703	152100	93757765	2920	2920	2920	2920	0
222	20230703	152000	93757765	2920	2920	2920	2920	0
223	20230703	151900	93757765	2920	2920	2920	2920	0
224	20230703	151800	93757765	2920	2920	2920	2920	0
225	20230703	151700	93757765	2920	2920	2920	2920	0
226	20230703	151600	93757765	2920	2920	2920	2920	0
227	20230703	151500	93757765	2920	2930	2930	2920	2416
228	20230703	151400	86703025	2930	2930	2930	2930	10
229	20230703	151300	86673725	2930	2930	2930	2930	0
230	20230703	151200	86673725	2930	2930	2930	2930	3
231	20230703	151100	86664935	2930	2930	2930	2930	0
232	20230703	151000	86664935	2930	2930	2930	2930	0
233	20230703	150900	86664935	2930	2930	2930	2930	0
234	20230703	150800	86664935	2930	2930	2930	2930	731
235	20230703	150700	84523105	2935	2935	2935	2935	5
236	20230703	150600	84508430	2935	2935	2935	2935	0
237	20230703	150500	84508430	2935	2930	2935	2930	5
238	20230703	150400	84493775	2925	2935	2935	2925	58
239	20230703	150300	84323750	2935	2935	2935	2935	2715
240	20230703	150200	76355225	2935	2940	2940	2935	264
241	20230703	150100	75580360	2935	2935	2935	2935	5
242	20230703	150000	75565685	2935	2935	2935	2935	0
243	20230703	145900	75565685	2935	2935	2935	2935	1
244	20230703	145800	75562750	2935	2935	2935	2935	0
245	20230703	145700	75562750	2935	2940	2940	2935	6
246	20230703	145600	75545130	2935	2935	2935	2935	112
247	20230703	145500	75216410	2935	2935	2935	2935	130
248	20230703	145400	74834860	2930	2930	2930	2930	827
249	20230703	145300	72411750	2935	2935	2935	2935	0
250	20230703	145200	72411750	2935	2935	2935	2935	0
251	20230703	145100	72411750	2935	2935	2935	2935	0
252	20230703	145000	72411750	2935	2935	2935	2935	0
253	20230703	144900	72411750	2935	2935	2935	2935	56
254	20230703	144800	72247390	2935	2935	2935	2935	3
255	20230703	144700	72238585	2935	2935	2935	2935	103
256	20230703	144600	71936280	2935	2935	2935	2935	1
257	20230703	144500	71933345	2915	2915	2915	2915	0
258	20230703	144400	71933345	2915	2915	2915	2915	0
259	20230703	144300	71933345	2915	2915	2915	2915	0
260	20230703	144200	71933345	2915	2925	2925	2915	3000
261	20230703	144100	63183440	2930	2930	2930	2930	206
262	20230703	144000	62579860	2925	2925	2925	2925	5
263	20230703	143900	62565235	2925	2925	2925	2925	1
264	20230703	143800	62562310	2925	2925	2925	2925	1
265	20230703	143700	62559385	2925	2925	2925	2925	36
266	20230703	143600	62454085	2925	2925	2925	2925	0
267	20230703	143500	62454085	2925	2925	2925	2925	3
268	20230703	143400	62445310	2925	2925	2925	2925	5
269	20230703	143300	62430685	2925	2925	2925	2925	100
270	20230703	143200	62138185	2925	2925	2925	2925	16
271	20230703	143100	62091385	2930	2930	2930	2930	450
272	20230703	143000	60772885	2930	2930	2930	2930	5
273	20230703	142900	60758235	2930	2930	2930	2930	0
274	20230703	142800	60758235	2930	2930	2930	2930	0
275	20230703	142700	60758235	2930	2930	2930	2930	0
276	20230703	142600	60758235	2930	2930	2930	2930	0
277	20230703	142500	60758235	2930	2930	2930	2930	0
278	20230703	142400	60758235	2930	2930	2930	2930	39
279	20230703	142300	60643965	2930	2930	2930	2930	0
280	20230703	142200	60643965	2930	2930	2930	2930	1
281	20230703	142100	60641035	2940	2940	2940	2940	0
282	20230703	142000	60641035	2940	2940	2940	2940	31
283	20230703	141900	60549895	2945	2945	2945	2945	1
284	20230703	141800	60546950	2940	2935	2940	2935	11
285	20230703	141700	60514630	2940	2940	2940	2940	0
286	20230703	141600	60514630	2940	2940	2940	2940	0
287	20230703	141500	60514630	2940	2940	2940	2940	0
288	20230703	141400	60514630	2940	2940	2940	2940	0
289	20230703	141300	60514630	2940	2940	2940	2940	0
290	20230703	141200	60514630	2940	2940	2945	2940	84
291	20230703	141100	60267660	2940	2930	2940	2930	140
292	20230703	141000	59856660	2925	2925	2925	2925	5
293	20230703	140900	59842035	2935	2935	2935	2935	0
294	20230703	140800	59842035	2935	2935	2935	2935	0
295	20230703	140700	59842035	2935	2925	2935	2925	233
296	20230703	140600	59160450	2935	2935	2935	2935	0
297	20230703	140500	59160450	2935	2935	2935	2935	0
298	20230703	140400	59160450	2935	2935	2935	2935	0
299	20230703	140300	59160450	2935	2935	2935	2935	0
300	20230703	140200	59160450	2935	2935	2935	2935	0
301	20230703	140100	59160450	2935	2935	2935	2935	0
302	20230703	140000	59160450	2935	2935	2935	2935	63
303	20230703	135900	58975545	2945	2945	2945	2945	0
304	20230703	135800	58975545	2945	2945	2945	2945	0
305	20230703	135700	58975545	2945	2945	2945	2945	0
306	20230703	135600	58975545	2945	2945	2945	2945	0
307	20230703	135500	58975545	2945	2945	2945	2945	0
308	20230703	135400	58975545	2945	2945	2945	2945	0
309	20230703	135300	58975545	2945	2945	2945	2945	0
310	20230703	135200	58975545	2945	2945	2945	2945	0
311	20230703	135100	58975545	2945	2945	2945	2945	0
312	20230703	135000	58975545	2945	2945	2945	2945	0
313	20230703	134900	58975545	2945	2945	2945	2945	0
314	20230703	134800	58975545	2945	2945	2945	2945	3
315	20230703	134700	58966710	2945	2945	2945	2945	0
316	20230703	134600	58966710	2945	2945	2945	2945	0
317	20230703	134500	58966710	2945	2945	2945	2945	0
318	20230703	134400	58966710	2945	2945	2945	2945	0
319	20230703	134300	58966710	2945	2945	2945	2945	13
320	20230703	134200	58928425	2945	2945	2945	2945	0
321	20230703	134100	58928425	2945	2945	2945	2945	1
322	20230703	134000	58925480	2945	2945	2945	2945	2
323	20230703	133900	58919590	2945	2945	2945	2945	0
324	20230703	133800	58919590	2945	2945	2945	2945	0
325	20230703	133700	58919590	2945	2945	2945	2945	1
326	20230703	133600	58916645	2940	2940	2940	2940	0
327	20230703	133500	58916645	2940	2940	2940	2940	0
328	20230703	133400	58916645	2940	2940	2940	2940	0
329	20230703	133300	58916645	2940	2940	2940	2940	10
330	20230703	133200	58887245	2945	2945	2945	2945	0
331	20230703	133100	58887245	2945	2945	2945	2945	0
332	20230703	133000	58887245	2945	2945	2945	2945	0
333	20230703	132900	58887245	2945	2945	2945	2945	0
334	20230703	132800	58887245	2945	2945	2945	2945	0
335	20230703	132700	58887245	2945	2945	2945	2945	0
336	20230703	132600	58887245	2945	2945	2945	2945	0
337	20230703	132500	58887245	2945	2945	2945	2945	0
338	20230703	132400	58887245	2945	2945	2945	2945	0
339	20230703	132300	58887245	2945	2945	2945	2945	0
340	20230703	132200	58887245	2945	2945	2945	2945	0
341	20230703	132100	58887245	2945	2945	2945	2945	0
342	20230703	132000	58887245	2945	2945	2945	2945	0
343	20230703	131900	58887245	2945	2945	2945	2945	0
344	20230703	131800	58887245	2945	2945	2945	2945	0
345	20230703	131700	58887245	2945	2945	2945	2945	5
346	20230703	131600	58872520	2940	2940	2940	2940	5
347	20230703	131500	58857820	2945	2945	2945	2945	0
348	20230703	131400	58857820	2945	2945	2945	2945	0
349	20230703	131300	58857820	2945	2935	2945	2935	531
350	20230703	131200	57296690	2940	2935	2940	2935	204
351	20230703	131100	56696945	2925	2925	2925	2925	0
352	20230703	131000	56696945	2925	2935	2935	2925	80
353	20230703	130900	56462915	2940	2940	2940	2940	0
354	20230703	130800	56462915	2940	2940	2940	2940	0
355	20230703	130700	56462915	2940	2940	2940	2940	300
356	20230703	130600	55580915	2935	2935	2935	2935	13
357	20230703	130500	55542760	2940	2940	2940	2940	0
358	20230703	130400	55542760	2940	2940	2940	2940	0
359	20230703	130300	55542760	2940	2935	2940	2935	300
360	20230703	130200	54660770	2940	2940	2940	2940	100
361	20230703	130100	54366770	2930	2930	2930	2930	10
362	20230703	130000	54337470	2930	2930	2930	2930	0
363	20230703	125900	54337470	2930	2930	2930	2930	0
364	20230703	125800	54337470	2930	2930	2930	2930	0
365	20230703	125700	54337470	2930	2930	2930	2930	31
366	20230703	125600	54246640	2930	2930	2930	2930	0
367	20230703	125500	54246640	2930	2930	2930	2930	0
368	20230703	125400	54246640	2930	2930	2930	2930	17
369	20230703	125300	54196830	2940	2940	2940	2940	6
370	20230703	125200	54179190	2940	2940	2940	2940	0
371	20230703	125100	54179190	2940	2940	2940	2940	5
372	20230703	125000	54164490	2940	2935	2940	2935	4
373	20230703	124900	54152735	2930	2930	2930	2930	2
374	20230703	124800	54146875	2930	2930	2930	2930	0
375	20230703	124700	54146875	2930	2930	2930	2930	0
376	20230703	124600	54146875	2930	2930	2930	2930	0
377	20230703	124500	54146875	2930	2930	2930	2930	0
378	20230703	124400	54146875	2930	2930	2930	2930	0
379	20230703	124300	54146875	2930	2930	2930	2930	0
380	20230703	124200	54146875	2930	2930	2930	2930	0
381	20230703	124100	54146875	2930	2930	2930	2930	0
382	20230703	124000	54146875	2930	2930	2930	2930	0
383	20230703	123900	54146875	2930	2930	2930	2930	0
384	20230703	123800	54146875	2930	2930	2930	2930	0
385	20230703	123700	54146875	2930	2930	2930	2930	0
386	20230703	123600	54146875	2930	2930	2930	2930	20
387	20230703	123500	54088275	2940	2940	2940	2940	0
388	20230703	123400	54088275	2940	2940	2940	2940	0
389	20230703	123300	54088275	2940	2940	2940	2940	0
390	20230703	123200	54088275	2940	2940	2940	2940	0
391	20230703	123100	54088275	2940	2940	2940	2940	0
392	20230703	123000	54088275	2940	2940	2940	2940	0
393	20230703	122900	54088275	2940	2945	2945	2940	3
394	20230703	122800	54079450	2945	2940	2945	2940	248
395	20230703	122700	53349135	2945	2940	2945	2940	21
396	20230703	122600	53287370	2940	2940	2945	2935	185
397	20230703	122500	52743535	2940	2940	2940	2935	121
398	20230703	122400	52387845	2935	2935	2935	2935	177
399	20230703	122300	51868350	2935	2935	2935	2935	0
400	20230703	122200	51868350	2935	2935	2935	2935	82
401	20230703	122100	51627680	2935	2935	2935	2935	0
402	20230703	122000	51627680	2935	2935	2935	2935	0
403	20230703	121900	51627680	2935	2935	2935	2935	0
404	20230703	121800	51627680	2935	2935	2935	2935	0
405	20230703	121700	51627680	2935	2935	2935	2935	0
406	20230703	121600	51627680	2935	2935	2935	2935	0
407	20230703	121500	51627680	2935	2935	2935	2935	0
408	20230703	121400	51627680	2935	2935	2935	2935	0
409	20230703	121300	51627680	2935	2935	2935	2935	0
410	20230703	121200	51627680	2935	2935	2935	2935	0
411	20230703	121100	51627680	2935	2935	2935	2935	0
412	20230703	121000	51627680	2935	2935	2935	2935	0
413	20230703	120900	51627680	2935	2935	2935	2935	0
414	20230703	120800	51627680	2935	2935	2935	2935	0
415	20230703	120700	51627680	2935	2935	2935	2935	43
416	20230703	120600	51501475	2930	2930	2930	2930	0
417	20230703	120500	51501475	2930	2930	2930	2930	0
418	20230703	120400	51501475	2930	2930	2930	2930	0
419	20230703	120300	51501475	2930	2930	2930	2930	0
420	20230703	120200	51501475	2930	2930	2930	2930	0
421	20230703	120100	51501475	2930	2930	2930	2930	5
422	20230703	120000	51486825	2930	2930	2930	2930	0
423	20230703	115900	51486825	2930	2930	2930	2930	0
424	20230703	115800	51486825	2930	2930	2930	2930	7
425	20230703	115700	51466315	2915	2915	2915	2915	0
426	20230703	115600	51466315	2915	2915	2915	2915	0
427	20230703	115500	51466315	2915	2915	2915	2915	200
428	20230703	115400	50883315	2930	2930	2930	2930	0
429	20230703	115300	50883315	2930	2930	2930	2930	0
430	20230703	115200	50883315	2930	2930	2930	2930	1
431	20230703	115100	50880385	2930	2930	2930	2930	0
432	20230703	115000	50880385	2930	2930	2930	2930	0
433	20230703	114900	50880385	2930	2930	2930	2930	0
434	20230703	114800	50880385	2930	2930	2930	2930	0
435	20230703	114700	50880385	2930	2930	2930	2930	0
436	20230703	114600	50880385	2930	2915	2930	2915	2
437	20230703	114500	50874540	2915	2915	2915	2915	0
438	20230703	114400	50874540	2915	2915	2915	2915	0
439	20230703	114300	50874540	2915	2915	2915	2915	0
440	20230703	114200	50874540	2915	2915	2915	2915	1
441	20230703	114100	50871625	2920	2920	2920	2920	0
442	20230703	114000	50871625	2920	2920	2920	2920	0
443	20230703	113900	50871625	2920	2920	2920	2920	0
444	20230703	113800	50871625	2920	2920	2920	2920	0
445	20230703	113700	50871625	2920	2920	2920	2920	0
446	20230703	113600	50871625	2920	2920	2920	2920	0
447	20230703	113500	50871625	2920	2920	2920	2920	0
448	20230703	113400	50871625	2920	2920	2920	2920	0
449	20230703	113300	50871625	2920	2920	2920	2920	456
450	20230703	113200	49540105	2920	2920	2920	2920	0
451	20230703	113100	49540105	2920	2920	2920	2920	0
452	20230703	113000	49540105	2920	2920	2920	2920	0
453	20230703	112900	49540105	2920	2920	2920	2920	0
454	20230703	112800	49540105	2920	2925	2925	2920	114
455	20230703	112700	49206725	2920	2920	2920	2920	118
456	20230703	112600	48862165	2920	2920	2920	2920	0
457	20230703	112500	48862165	2920	2920	2920	2920	100
458	20230703	112400	48570165	2920	2920	2920	2920	0
459	20230703	112300	48570165	2920	2920	2920	2920	0
460	20230703	112200	48570165	2920	2920	2920	2920	20
461	20230703	112100	48511765	2920	2920	2920	2920	0
462	20230703	112000	48511765	2920	2920	2920	2920	0
463	20230703	111900	48511765	2920	2920	2920	2920	0
464	20230703	111800	48511765	2920	2920	2920	2920	0
465	20230703	111700	48511765	2920	2920	2920	2920	0
466	20230703	111600	48511765	2920	2920	2920	2920	0
467	20230703	111500	48511765	2920	2920	2920	2920	0
468	20230703	111400	48511765	2920	2920	2920	2920	0
469	20230703	111300	48511765	2920	2920	2920	2920	0
470	20230703	111200	48511765	2920	2920	2920	2920	0
471	20230703	111100	48511765	2920	2920	2920	2920	0
472	20230703	111000	48511765	2920	2920	2920	2920	0
473	20230703	110900	48511765	2920	2920	2920	2920	0
474	20230703	110800	48511765	2920	2920	2920	2920	0
475	20230703	110700	48511765	2920	2920	2920	2920	75
476	20230703	110600	48292765	2910	2910	2910	2910	1945
477	20230703	110500	42632815	2910	2910	2910	2910	0
478	20230703	110400	42632815	2910	2910	2910	2910	702
479	20230703	110300	40589995	2925	2925	2925	2925	0
480	20230703	110200	40589995	2925	2925	2925	2925	0
481	20230703	110100	40589995	2925	2925	2925	2925	24
482	20230703	110000	40519795	2925	2925	2925	2925	0
483	20230703	105900	40519795	2925	2925	2925	2925	0
484	20230703	105800	40519795	2925	2925	2925	2925	7
485	20230703	105700	40499320	2925	2925	2925	2925	10
486	20230703	105600	40470070	2925	2925	2925	2925	59
487	20230703	105500	40297495	2925	2925	2925	2925	0
488	20230703	105400	40297495	2925	2925	2925	2925	0
489	20230703	105300	40297495	2925	2925	2925	2925	0
490	20230703	105200	40297495	2925	2925	2925	2925	0
491	20230703	105100	40297495	2925	2925	2925	2925	0
492	20230703	105000	40297495	2925	2925	2925	2925	0
493	20230703	104900	40297495	2925	2925	2925	2925	0
494	20230703	104800	40297495	2925	2925	2925	2925	0
495	20230703	104700	40297495	2925	2925	2925	2925	0
496	20230703	104600	40297495	2925	2925	2925	2925	0
497	20230703	104500	40297495	2925	2925	2925	2925	0
498	20230703	104400	40297495	2925	2925	2925	2925	0
499	20230703	104300	40297495	2925	2910	2925	2905	577
500	20230703	104200	38618075	2915	2915	2915	2915	347
501	20230703	104100	37606570	2915	2920	2920	2915	3025
502	20230703	104000	28787460	2920	2920	2920	2920	121
503	20230703	103900	28434140	2920	2920	2920	2920	569
504	20230703	103800	26772660	2920	2920	2920	2920	4
505	20230703	103700	26760980	2920	2915	2920	2915	112
506	20230703	103600	26433945	2915	2915	2915	2915	15
507	20230703	103500	26390220	2915	2915	2915	2915	14
508	20230703	103400	26349410	2915	2915	2915	2915	398
509	20230703	103300	25189240	2915	2915	2915	2915	8
510	20230703	103200	25165920	2915	2915	2915	2915	0
511	20230703	103100	25165920	2915	2915	2915	2915	4
512	20230703	103000	25154260	2915	2915	2915	2915	13
513	20230703	102900	25116365	2915	2920	2920	2915	106
514	20230703	102800	24806875	2920	2920	2920	2920	0
515	20230703	102700	24806875	2920	2920	2920	2920	48
516	20230703	102600	24666715	2915	2915	2915	2915	0
517	20230703	102500	24666715	2915	2915	2915	2915	0
518	20230703	102400	24666715	2915	2915	2915	2915	0
519	20230703	102300	24666715	2915	2915	2915	2915	0
520	20230703	102200	24666715	2915	2915	2915	2915	0
521	20230703	102100	24666715	2915	2920	2920	2915	852
522	20230703	102000	22183110	2915	2915	2915	2915	1
523	20230703	101900	22180195	2920	2920	2920	2920	99
524	20230703	101800	21891115	2920	2915	2920	2915	2
525	20230703	101700	21885280	2915	2915	2915	2915	38
526	20230703	101600	21774510	2920	2920	2920	2920	0
527	20230703	101500	21774510	2920	2920	2920	2920	40
528	20230703	101400	21657710	2920	2920	2920	2920	0
529	20230703	101300	21657710	2920	2920	2920	2920	352
530	20230703	101200	20629870	2930	2930	2930	2925	1758
531	20230703	101100	15482445	2940	2940	2940	2940	0
532	20230703	101000	15482445	2940	2940	2940	2940	0
533	20230703	100900	15482445	2940	2940	2940	2940	0
534	20230703	100800	15482445	2940	2940	2940	2940	0
535	20230703	100700	15482445	2940	2940	2940	2940	0
536	20230703	100600	15482445	2940	2940	2940	2940	0
537	20230703	100500	15482445	2940	2940	2940	2940	0
538	20230703	100400	15482445	2940	2940	2940	2940	0
539	20230703	100300	15482445	2940	2940	2940	2940	0
540	20230703	100200	15482445	2940	2940	2940	2940	0
541	20230703	100100	15482445	2940	2940	2940	2940	0
542	20230703	100000	15482445	2940	2940	2940	2940	0
543	20230703	095900	15482445	2940	2940	2940	2940	0
544	20230703	095800	15482445	2940	2940	2940	2940	20
545	20230703	095700	15423645	2940	2940	2940	2940	0
546	20230703	095600	15423645	2940	2940	2940	2940	0
547	20230703	095500	15423645	2940	2940	2940	2940	0
548	20230703	095400	15423645	2940	2940	2940	2940	6
549	20230703	095300	15406005	2940	2940	2940	2940	4
550	20230703	095200	15394245	2945	2945	2945	2945	0
551	20230703	095100	15394245	2945	2945	2945	2945	0
552	20230703	095000	15394245	2945	2925	2945	2925	2
553	20230703	094900	15388375	2925	2935	2935	2925	1000
554	20230703	094800	12462765	2945	2945	2945	2945	0
555	20230703	094700	12462765	2945	2935	2945	2935	2
556	20230703	094600	12456885	2935	2935	2935	2935	151
557	20230703	094500	12013700	2935	2935	2935	2935	1
558	20230703	094400	12010765	2925	2925	2925	2925	0
559	20230703	094300	12010765	2925	2930	2930	2925	404
560	20230703	094200	10828800	2935	2930	2935	2930	8
561	20230703	094100	10805355	2930	2930	2930	2930	2
562	20230703	094000	10799495	2925	2925	2925	2925	0
563	20230703	093900	10799495	2925	2925	2925	2925	1
564	20230703	093800	10796570	2925	2925	2925	2925	83
565	20230703	093700	10553795	2925	2920	2925	2920	2361
566	20230703	093600	3659665	2920	2920	2920	2920	0
567	20230703	093500	3659665	2920	2920	2920	2920	0
568	20230703	093400	3659665	2920	2920	2920	2920	0
569	20230703	093300	3659665	2920	2920	2920	2920	0
570	20230703	093200	3659665	2920	2920	2920	2920	0
571	20230703	093100	3659665	2920	2920	2920	2920	201
572	20230703	093000	3072745	2920	2920	2920	2920	0
573	20230703	092900	3072745	2920	2920	2920	2920	0
574	20230703	092800	3072745	2920	2920	2920	2920	11
575	20230703	092700	3040625	2930	2930	2930	2930	0
576	20230703	092600	3040625	2930	2920	2930	2920	2
577	20230703	092500	3034775	2920	2920	2920	2920	0
578	20230703	092400	3034775	2920	2920	2920	2920	0
579	20230703	092300	3034775	2920	2925	2925	2920	140
580	20230703	092200	2625545	2940	2940	2940	2940	0
581	20230703	092100	2625545	2940	2940	2940	2940	0
582	20230703	092000	2625545	2940	2940	2940	2940	0
583	20230703	091900	2625545	2940	2940	2940	2940	0
584	20230703	091800	2625545	2940	2940	2940	2940	0
585	20230703	091700	2625545	2940	2940	2940	2940	1
586	20230703	091600	2622605	2940	2940	2940	2940	0
587	20230703	091500	2622605	2940	2940	2940	2940	0
588	20230703	091400	2622605	2940	2940	2940	2940	0
589	20230703	091300	2622605	2940	2940	2940	2940	0
590	20230703	091200	2622605	2940	2940	2940	2940	0
591	20230703	091100	2622605	2940	2935	2940	2935	10
592	20230703	091000	2593225	2945	2945	2945	2945	0
593	20230703	090900	2593225	2945	2945	2945	2945	0
594	20230703	090800	2593225	2945	2945	2945	2945	4
595	20230703	090700	2581445	2925	2925	2925	2925	114
596	20230703	090600	2247995	2920	2925	2925	2920	141
597	20230703	090500	1836095	2925	2930	2930	2925	145
598	20230703	090400	1411270	2945	2945	2945	2945	0
599	20230703	090300	1411270	2945	2945	2945	2945	0
600	20230703	090200	1411270	2945	2955	2955	2945	413
601	20230703	090100	192075	2955	2955	2955	2955	0
602	20230703	090000	192075	2955	2955	2955	2955	65