KissMeData/004980/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	184300	903629920	8890	8890	8890	8890	3358
3	20230713	184200	903629920	8890	8890	8890	8890	0
4	20230713	184100	903629920	8890	8890	8890	8890	0
5	20230713	184000	903629920	8890	8890	8890	8890	0
6	20230713	183900	903629920	8890	8890	8890	8890	0
7	20230713	183800	903629920	8890	8890	8890	8890	0
8	20230713	183700	903629920	8890	8890	8890	8890	0
9	20230713	183600	903629920	8890	8890	8890	8890	0
10	20230713	183500	903629920	8890	8890	8890	8890	0
11	20230713	183400	903629920	8890	8890	8890	8890	0
12	20230713	183300	903629920	8890	8890	8890	8890	0
13	20230713	183200	903629920	8890	8890	8890	8890	0
14	20230713	183100	903629920	8890	8890	8890	8890	0
15	20230713	183000	903629920	8890	8890	8890	8890	0
16	20230713	182900	903629920	8890	8890	8890	8890	0
17	20230713	182800	903629920	8890	8890	8890	8890	0
18	20230713	182700	903629920	8890	8890	8890	8890	0
19	20230713	182600	903629920	8890	8890	8890	8890	0
20	20230713	182500	903629920	8890	8890	8890	8890	0
21	20230713	182400	903629920	8890	8890	8890	8890	0
22	20230713	182300	903629920	8890	8890	8890	8890	0
23	20230713	182200	903629920	8890	8890	8890	8890	0
24	20230713	182100	903629920	8890	8890	8890	8890	0
25	20230713	182000	903629920	8890	8890	8890	8890	0
26	20230713	181900	903629920	8890	8890	8890	8890	0
27	20230713	181800	903629920	8890	8890	8890	8890	0
28	20230713	181700	903629920	8890	8890	8890	8890	0
29	20230713	181600	903629920	8890	8890	8890	8890	0
30	20230713	181500	903629920	8890	8890	8890	8890	0
31	20230713	181400	903629920	8890	8890	8890	8890	0
32	20230713	181300	903629920	8890	8890	8890	8890	3358
33	20230713	181200	903629920	8890	8890	8890	8890	0
34	20230713	181100	903629920	8890	8890	8890	8890	0
35	20230713	181000	903629920	8890	8890	8890	8890	0
36	20230713	180900	903629920	8890	8890	8890	8890	0
37	20230713	180800	903629920	8890	8890	8890	8890	0
38	20230713	180700	903629920	8890	8890	8890	8890	0
39	20230713	180600	903629920	8890	8890	8890	8890	0
40	20230713	180500	903629920	8890	8890	8890	8890	0
41	20230713	180400	903629920	8890	8890	8890	8890	0
42	20230713	180300	903629920	8890	8890	8890	8890	0
43	20230713	180200	903629920	8890	8890	8890	8890	0
44	20230713	180100	903629920	8890	8890	8890	8890	0
45	20230713	180000	903629920	8890	8890	8890	8890	0
46	20230713	175900	903629920	8890	8890	8890	8890	0
47	20230713	175800	903629920	8890	8890	8890	8890	0
48	20230713	175700	903629920	8890	8890	8890	8890	0
49	20230713	175600	903629920	8890	8890	8890	8890	0
50	20230713	175500	903629920	8890	8890	8890	8890	0
51	20230713	175400	903629920	8890	8890	8890	8890	0
52	20230713	175300	903629920	8890	8890	8890	8890	0
53	20230713	175200	903629920	8890	8890	8890	8890	0
54	20230713	175100	903629920	8890	8890	8890	8890	0
55	20230713	175000	903629920	8890	8890	8890	8890	0
56	20230713	174900	903629920	8890	8890	8890	8890	0
57	20230713	174800	903629920	8890	8890	8890	8890	0
58	20230713	174700	903629920	8890	8890	8890	8890	0
59	20230713	174600	903629920	8890	8890	8890	8890	0
60	20230713	174500	903629920	8890	8890	8890	8890	0
61	20230713	174400	903629920	8890	8890	8890	8890	0
62	20230713	174300	903629920	8890	8890	8890	8890	3358
63	20230713	174200	903629920	8890	8890	8890	8890	0
64	20230713	174100	903629920	8890	8890	8890	8890	0
65	20230713	174000	903629920	8890	8890	8890	8890	0
66	20230713	173900	903629920	8890	8890	8890	8890	0
67	20230713	173800	903629920	8890	8890	8890	8890	0
68	20230713	173700	903629920	8890	8890	8890	8890	0
69	20230713	173600	903629920	8890	8890	8890	8890	0
70	20230713	173500	903629920	8890	8890	8890	8890	0
71	20230713	173400	903629920	8890	8890	8890	8890	0
72	20230713	173300	903629920	8890	8890	8890	8890	0
73	20230713	173200	903629920	8890	8890	8890	8890	0
74	20230713	173100	903629920	8890	8890	8890	8890	0
75	20230713	173000	903629920	8890	8890	8890	8890	0
76	20230713	172900	903629920	8890	8890	8890	8890	0
77	20230713	172800	903629920	8890	8890	8890	8890	0
78	20230713	172700	903629920	8890	8890	8890	8890	0
79	20230713	172600	903629920	8890	8890	8890	8890	0
80	20230713	172500	903629920	8890	8890	8890	8890	0
81	20230713	172400	903629920	8890	8890	8890	8890	0
82	20230713	172300	903629920	8890	8890	8890	8890	0
83	20230713	172200	903629920	8890	8890	8890	8890	0
84	20230713	172100	903629920	8890	8890	8890	8890	0
85	20230713	172000	903629920	8890	8890	8890	8890	0
86	20230713	171900	903629920	8890	8890	8890	8890	0
87	20230713	171800	903629920	8890	8890	8890	8890	0
88	20230713	171700	903629920	8890	8890	8890	8890	0
89	20230713	171600	903629920	8890	8890	8890	8890	0
90	20230713	171500	903629920	8890	8890	8890	8890	0
91	20230713	171400	903629920	8890	8890	8890	8890	0
92	20230713	171300	903629920	8890	8890	8890	8890	3358
93	20230713	171200	903629920	8890	8890	8890	8890	0
94	20230713	171100	903629920	8890	8890	8890	8890	0
95	20230713	171000	903629920	8890	8890	8890	8890	0
96	20230713	170900	903629920	8890	8890	8890	8890	0
97	20230713	170800	903629920	8890	8890	8890	8890	0
98	20230713	170700	903629920	8890	8890	8890	8890	0
99	20230713	170600	903629920	8890	8890	8890	8890	0
100	20230713	170500	903629920	8890	8890	8890	8890	0
101	20230713	170400	903629920	8890	8890	8890	8890	0
102	20230713	170300	903629920	8890	8890	8890	8890	0
103	20230713	170200	903629920	8890	8890	8890	8890	0
104	20230713	170100	903629920	8890	8890	8890	8890	0
105	20230713	170000	903629920	8890	8890	8890	8890	0
106	20230713	165900	903629920	8890	8890	8890	8890	0
107	20230713	165800	903629920	8890	8890	8890	8890	0
108	20230713	165700	903629920	8890	8890	8890	8890	0
109	20230713	165600	903629920	8890	8890	8890	8890	0
110	20230713	165500	903629920	8890	8890	8890	8890	0
111	20230713	165400	903629920	8890	8890	8890	8890	0
112	20230713	165300	903629920	8890	8890	8890	8890	0
113	20230713	165200	903629920	8890	8890	8890	8890	0
114	20230713	165100	903629920	8890	8890	8890	8890	0
115	20230713	165000	903629920	8890	8890	8890	8890	0
116	20230713	164900	903629920	8890	8890	8890	8890	0
117	20230713	164800	903629920	8890	8890	8890	8890	0
118	20230713	164700	903629920	8890	8890	8890	8890	0
119	20230713	164600	903629920	8890	8890	8890	8890	0
120	20230713	164500	903629920	8890	8890	8890	8890	0
121	20230713	164400	903629920	8890	8890	8890	8890	0
122	20230713	164300	903629920	8890	8890	8890	8890	3358
123	20230713	164200	903629920	8890	8890	8890	8890	0
124	20230713	164100	903629920	8890	8890	8890	8890	0
125	20230713	164000	903629920	8890	8890	8890	8890	0
126	20230713	163900	903629920	8890	8890	8890	8890	0
127	20230713	163800	903629920	8890	8890	8890	8890	0
128	20230713	163700	903629920	8890	8890	8890	8890	0
129	20230713	163600	903629920	8890	8890	8890	8890	0
130	20230713	163500	903629920	8890	8890	8890	8890	0
131	20230713	163400	903629920	8890	8890	8890	8890	0
132	20230713	163300	903629920	8890	8890	8890	8890	0
133	20230713	163200	903629920	8890	8890	8890	8890	0
134	20230713	163100	903629920	8890	8890	8890	8890	0
135	20230713	163000	903629920	8890	8890	8890	8890	0
136	20230713	162900	903629920	8890	8890	8890	8890	0
137	20230713	162800	903629920	8890	8890	8890	8890	0
138	20230713	162700	903629920	8890	8890	8890	8890	0
139	20230713	162600	903629920	8890	8890	8890	8890	0
140	20230713	162500	903629920	8890	8890	8890	8890	0
141	20230713	162400	903629920	8890	8890	8890	8890	0
142	20230713	162300	903629920	8890	8890	8890	8890	0
143	20230713	162200	903629920	8890	8890	8890	8890	0
144	20230713	162100	903629920	8890	8890	8890	8890	0
145	20230713	162000	903629920	8890	8890	8890	8890	0
146	20230713	161900	903629920	8890	8890	8890	8890	0
147	20230713	161800	903629920	8890	8890	8890	8890	0
148	20230713	161700	903629920	8890	8890	8890	8890	0
149	20230713	161600	903629920	8890	8890	8890	8890	0
150	20230713	161500	903629920	8890	8890	8890	8890	0
151	20230713	161400	903629920	8890	8890	8890	8890	0
152	20230713	161300	903629920	8890	8890	8890	8890	3358
153	20230713	161200	903629920	8890	8890	8890	8890	0
154	20230713	161100	903629920	8890	8890	8890	8890	0
155	20230713	161000	903629920	8890	8890	8890	8890	0
156	20230713	160900	903629920	8890	8890	8890	8890	0
157	20230713	160800	903629920	8890	8890	8890	8890	0
158	20230713	160700	903629920	8890	8890	8890	8890	0
159	20230713	160600	903629920	8890	8890	8890	8890	0
160	20230713	160500	903629920	8890	8890	8890	8890	0
161	20230713	160400	903629920	8890	8890	8890	8890	0
162	20230713	160300	903629920	8890	8890	8890	8890	0
163	20230713	160200	903629920	8890	8890	8890	8890	0
164	20230713	160100	903629920	8890	8890	8890	8890	0
165	20230713	160000	903629920	8890	8890	8890	8890	0
166	20230713	155900	903629920	8890	8890	8890	8890	0
167	20230713	155800	903629920	8890	8890	8890	8890	0
168	20230713	155700	903629920	8890	8890	8890	8890	0
169	20230713	155600	903629920	8890	8890	8890	8890	0
170	20230713	155500	903629920	8890	8890	8890	8890	0
171	20230713	155400	903629920	8890	8890	8890	8890	0
172	20230713	155300	903629920	8890	8890	8890	8890	0
173	20230713	155200	903629920	8890	8890	8890	8890	0
174	20230713	155100	903629920	8890	8890	8890	8890	0
175	20230713	155000	903629920	8890	8890	8890	8890	0
176	20230713	154900	903629920	8890	8890	8890	8890	0
177	20230713	154800	903629920	8890	8890	8890	8890	0
178	20230713	154700	903629920	8890	8890	8890	8890	0
179	20230713	154600	903629920	8890	8890	8890	8890	0
180	20230713	154500	903629920	8890	8890	8890	8890	0
181	20230713	154400	903629920	8890	8890	8890	8890	0
182	20230713	154300	903629920	8890	8890	8890	8890	3358
183	20230713	154200	903629920	8890	8890	8890	8890	0
184	20230713	154100	903629920	8890	8890	8890	8890	0
185	20230713	154000	903629920	8890	8890	8890	8890	0
186	20230713	153900	903629920	8890	8890	8890	8890	0
187	20230713	153800	903629920	8890	8890	8890	8890	0
188	20230713	153700	903629920	8890	8890	8890	8890	0
189	20230713	153600	903629920	8890	8890	8890	8890	0
190	20230713	153500	903629920	8890	8890	8890	8890	0
191	20230713	153400	903629920	8890	8890	8890	8890	0
192	20230713	153300	903629920	8890	8890	8890	8890	0
193	20230713	153200	903629920	8890	8890	8890	8890	0
194	20230713	153100	903629920	8890	8890	8890	8890	0
195	20230713	153000	903629920	8890	8890	8890	8890	3358
196	20230713	152900	873777300	8890	8890	8890	8890	0
197	20230713	152800	873777300	8890	8890	8890	8890	0
198	20230713	152700	873777300	8890	8890	8890	8890	0
199	20230713	152600	873777300	8890	8890	8890	8890	0
200	20230713	152500	873777300	8890	8890	8890	8890	0
201	20230713	152400	873777300	8890	8890	8890	8890	0
202	20230713	152300	873777300	8890	8890	8890	8890	0
203	20230713	152200	873777300	8890	8890	8890	8890	0
204	20230713	152100	873777300	8890	8890	8890	8890	0
205	20230713	152000	873777300	8890	8890	8890	8890	0
206	20230713	151900	873777300	8890	8900	8900	8890	88
207	20230713	151800	872994800	8890	8900	8900	8890	8
208	20230713	151700	872923670	8900	8900	8900	8900	195
209	20230713	151600	871188170	8890	8890	8890	8890	50
210	20230713	151500	870743670	8890	8910	8910	8890	109
211	20230713	151400	869772650	8890	8900	8910	8890	202
212	20230713	151300	867974810	8890	8890	8890	8890	0
213	20230713	151200	867974810	8890	8890	8890	8890	10
214	20230713	151100	867885910	8890	8890	8890	8890	0
215	20230713	151000	867885910	8890	8890	8890	8890	0
216	20230713	150900	867885910	8890	8890	8890	8890	0
217	20230713	150800	867885910	8890	8910	8910	8890	62
218	20230713	150700	867334490	8920	8910	8920	8910	560
219	20230713	150600	862342450	8890	8900	8900	8890	1322
220	20230713	150500	850576670	8900	8910	8910	8900	13
221	20230713	150400	850460960	8910	8910	8910	8910	1
222	20230713	150300	850452050	8910	8900	8910	8900	23
223	20230713	150200	850247310	8900	8900	8900	8900	0
224	20230713	150100	850247310	8900	8900	8900	8900	0
225	20230713	150000	850247310	8900	8900	8900	8900	2326
226	20230713	145900	829545910	8910	8910	8910	8910	0
227	20230713	145800	829545910	8910	8910	8910	8910	0
228	20230713	145700	829545910	8910	8910	8910	8910	1
229	20230713	145600	829537000	8890	8890	8890	8890	3
230	20230713	145500	829510330	8920	8920	8920	8920	9
231	20230713	145400	829430050	8890	8890	8890	8890	23
232	20230713	145300	829225580	8890	8890	8890	8890	0
233	20230713	145200	829225580	8890	8880	8890	8880	284
234	20230713	145100	826702120	8880	8880	8880	8880	0
235	20230713	145000	826702120	8880	8880	8880	8880	0
236	20230713	144900	826702120	8880	8880	8880	8880	0
237	20230713	144800	826702120	8880	8880	8880	8880	1299
238	20230713	144700	815167000	8890	8890	8890	8890	10
239	20230713	144600	815078100	8890	8890	8890	8890	658
240	20230713	144500	809228480	8890	8890	8890	8890	0
241	20230713	144400	809228480	8890	8890	8890	8890	320
242	20230713	144300	806383680	8880	8930	8930	8880	2
243	20230713	144200	806365870	8920	8890	8920	8890	1080
244	20230713	144100	796750060	8890	8890	8890	8890	2000
245	20230713	144000	778970060	8890	8890	8890	8890	0
246	20230713	143900	778970060	8890	8890	8890	8890	188
247	20230713	143800	777298740	8900	8900	8900	8900	50
248	20230713	143700	776853740	8910	8910	8910	8910	0
249	20230713	143600	776853740	8910	8910	8910	8910	19
250	20230713	143500	776684450	8890	8890	8890	8890	1
251	20230713	143400	776675560	8890	8900	8900	8890	1349
252	20230713	143300	764682150	8900	8900	8900	8900	52
253	20230713	143200	764219350	8910	8910	8910	8910	0
254	20230713	143100	764219350	8910	8910	8910	8910	2
255	20230713	143000	764201530	8910	8910	8910	8910	0
256	20230713	142900	764201530	8910	8910	8910	8910	0
257	20230713	142800	764201530	8910	8900	8910	8900	670
258	20230713	142700	758231840	8890	8890	8890	8890	0
259	20230713	142600	758231840	8890	8890	8890	8890	5
260	20230713	142500	758187390	8880	8880	8880	8880	0
261	20230713	142400	758187390	8880	8880	8880	8880	0
262	20230713	142300	758187390	8880	8880	8880	8880	0
263	20230713	142200	758187390	8880	8880	8880	8880	2
264	20230713	142100	758169630	8880	8880	8880	8880	0
265	20230713	142000	758169630	8880	8880	8880	8880	80
266	20230713	141900	757459230	8900	8900	8900	8900	100
267	20230713	141800	756569230	8910	8900	8910	8890	88
268	20230713	141700	755786120	8900	8900	8900	8900	1
269	20230713	141600	755777220	8880	8880	8880	8880	100
270	20230713	141500	754889220	8880	8890	8890	8880	3000
271	20230713	141400	728235060	8900	8890	8900	8890	76
272	20230713	141300	727558850	8900	8900	8900	8900	0
273	20230713	141200	727558850	8900	8900	8900	8900	0
274	20230713	141100	727558850	8900	8900	8900	8890	585
275	20230713	141000	722357580	8900	8900	8900	8900	8
276	20230713	140900	722286380	8900	8900	8900	8890	124
277	20230713	140800	721183970	8900	8900	8900	8900	0
278	20230713	140700	721183970	8900	8900	8900	8900	0
279	20230713	140600	721183970	8900	8900	8900	8900	0
280	20230713	140500	721183970	8900	8900	8900	8900	2
281	20230713	140400	721166170	8900	8900	8900	8900	8
282	20230713	140300	721094970	8900	8900	8900	8900	16
283	20230713	140200	720952570	8900	8900	8900	8900	189
284	20230713	140100	719270470	8900	8900	8900	8900	1000
285	20230713	140000	710370470	8910	8910	8910	8910	0
286	20230713	135900	710370470	8910	8910	8910	8910	0
287	20230713	135800	710370470	8910	8910	8910	8910	9
288	20230713	135700	710290280	8900	8900	8900	8900	96
289	20230713	135600	709435880	8910	8900	8910	8900	133
290	20230713	135500	708251900	8900	8900	8900	8900	3
291	20230713	135400	708225200	8900	8900	8900	8900	0
292	20230713	135300	708225200	8900	8900	8900	8900	0
293	20230713	135200	708225200	8900	8900	8900	8900	0
294	20230713	135100	708225200	8900	8900	8900	8900	11
295	20230713	135000	708127300	8920	8920	8920	8920	1
296	20230713	134900	708118380	8910	8910	8910	8910	0
297	20230713	134800	708118380	8910	8910	8910	8910	899
298	20230713	134700	700108290	8910	8920	8920	8910	21
299	20230713	134600	699921080	8920	8920	8920	8920	56
300	20230713	134500	699421560	8920	8920	8920	8920	0
301	20230713	134400	699421560	8920	8920	8920	8920	56
302	20230713	134300	698922040	8920	8920	8920	8920	56
303	20230713	134200	698422520	8920	8920	8920	8920	6
304	20230713	134100	698369000	8930	8930	8930	8930	5
305	20230713	134000	698324350	8930	8930	8930	8930	7
306	20230713	133900	698261840	8930	8920	8930	8920	932
307	20230713	133800	689941740	8920	8910	8920	8910	1200
308	20230713	133700	679249580	8910	8910	8910	8910	201
309	20230713	133600	677458670	8870	8870	8870	8870	100
310	20230713	133500	676571670	8870	8890	8900	8870	7640
311	20230713	133400	608578290	8890	8890	8890	8890	0
312	20230713	133300	608578290	8890	8890	8890	8890	69
313	20230713	133200	607964880	8890	8890	8890	8890	337
314	20230713	133100	604968950	8890	8890	8890	8890	61
315	20230713	133000	604426660	8890	8890	8890	8890	224
316	20230713	132900	602435300	8890	8880	8890	8880	562
317	20230713	132800	597439770	8870	8870	8870	8870	10
318	20230713	132700	597351070	8870	8870	8870	8870	0
319	20230713	132600	597351070	8870	8870	8870	8870	5
320	20230713	132500	597306720	8880	8880	8880	8880	50
321	20230713	132400	596862720	8880	8880	8880	8880	0
322	20230713	132300	596862720	8880	8880	8880	8880	3
323	20230713	132200	596836080	8880	8880	8880	8880	10
324	20230713	132100	596747280	8890	8890	8890	8880	110
325	20230713	132000	595769430	8890	8890	8890	8890	399
326	20230713	131900	592222320	8880	8870	8880	8860	1272
327	20230713	131800	580931070	8860	8860	8860	8850	1080
328	20230713	131700	571367270	8860	8860	8860	8860	100
329	20230713	131600	570481270	8860	8860	8860	8860	0
330	20230713	131500	570481270	8860	8860	8860	8860	0
331	20230713	131400	570481270	8860	8860	8860	8860	30
332	20230713	131300	570215470	8860	8860	8860	8860	307
333	20230713	131200	567495450	8850	8850	8850	8850	36
334	20230713	131100	567176850	8850	8850	8850	8850	2986
335	20230713	131000	540750750	8860	8850	8860	8850	46
336	20230713	130900	540343540	8860	8860	8860	8860	2
337	20230713	130800	540325820	8860	8860	8860	8860	20
338	20230713	130700	540148620	8860	8860	8860	8860	0
339	20230713	130600	540148620	8860	8860	8860	8860	0
340	20230713	130500	540148620	8860	8860	8860	8860	34
341	20230713	130400	539847380	8860	8860	8860	8860	0
342	20230713	130300	539847380	8860	8860	8860	8860	0
343	20230713	130200	539847380	8860	8860	8860	8860	0
344	20230713	130100	539847380	8860	8860	8860	8860	0
345	20230713	130000	539847380	8860	8860	8860	8860	0
346	20230713	125900	539847380	8860	8860	8860	8860	0
347	20230713	125800	539847380	8860	8860	8860	8860	0
348	20230713	125700	539847380	8860	8860	8860	8860	0
349	20230713	125600	539847380	8860	8860	8860	8860	34
350	20230713	125500	539546140	8860	8860	8860	8860	0
351	20230713	125400	539546140	8860	8860	8860	8860	0
352	20230713	125300	539546140	8860	8860	8860	8860	28
353	20230713	125200	539298060	8860	8860	8860	8860	5
354	20230713	125100	539253760	8860	8860	8860	8860	0
355	20230713	125000	539253760	8860	8860	8860	8860	10
356	20230713	124900	539165160	8860	8860	8860	8860	3
357	20230713	124800	539138580	8850	8850	8850	8850	0
358	20230713	124700	539138580	8850	8850	8850	8850	0
359	20230713	124600	539138580	8850	8850	8850	8850	0
360	20230713	124500	539138580	8850	8850	8850	8850	0
361	20230713	124400	539138580	8850	8850	8850	8850	0
362	20230713	124300	539138580	8850	8850	8850	8850	174
363	20230713	124200	537598680	8860	8860	8860	8860	56
364	20230713	124100	537102520	8860	8860	8860	8860	22
365	20230713	124000	536907600	8860	8860	8860	8860	733
366	20230713	123900	530413220	8870	8870	8870	8870	104
367	20230713	123800	529490740	8860	8860	8860	8860	0
368	20230713	123700	529490740	8860	8860	8860	8860	40
369	20230713	123600	529136340	8860	8860	8860	8860	0
370	20230713	123500	529136340	8860	8860	8860	8860	1
371	20230713	123400	529127480	8870	8870	8870	8870	1
372	20230713	123300	529118610	8870	8870	8870	8870	0
373	20230713	123200	529118610	8870	8870	8870	8870	0
374	20230713	123100	529118610	8870	8870	8870	8870	0
375	20230713	123000	529118610	8870	8870	8870	8870	0
376	20230713	122900	529118610	8870	8870	8870	8870	0
377	20230713	122800	529118610	8870	8870	8870	8870	0
378	20230713	122700	529118610	8870	8870	8870	8870	0
379	20230713	122600	529118610	8870	8870	8870	8870	0
380	20230713	122500	529118610	8870	8870	8870	8870	0
381	20230713	122400	529118610	8870	8870	8870	8870	86
382	20230713	122300	528355790	8870	8870	8870	8870	0
383	20230713	122200	528355790	8870	8870	8870	8870	42
384	20230713	122100	527983250	8870	8870	8870	8870	5
385	20230713	122000	527938900	8870	8870	8870	8870	3
386	20230713	121900	527912290	8870	8870	8870	8870	48
387	20230713	121800	527486530	8870	8870	8870	8870	29
388	20230713	121700	527229300	8870	8870	8870	8870	0
389	20230713	121600	527229300	8870	8870	8870	8850	602
390	20230713	121500	521889580	8870	8870	8870	8870	0
391	20230713	121400	521889580	8870	8870	8870	8870	0
392	20230713	121300	521889580	8870	8870	8870	8870	2
393	20230713	121200	521871840	8870	8870	8870	8870	119
394	20230713	121100	520816310	8870	8870	8870	8870	0
395	20230713	121000	520816310	8870	8870	8870	8870	0
396	20230713	120900	520816310	8870	8870	8870	8870	0
397	20230713	120800	520816310	8870	8870	8870	8870	0
398	20230713	120700	520816310	8870	8850	8870	8850	294
399	20230713	120600	518209910	8850	8850	8850	8850	1
400	20230713	120500	518201060	8850	8840	8850	8840	59
401	20230713	120400	517679400	8850	8850	8850	8850	3
402	20230713	120300	517652850	8850	8850	8850	8850	0
403	20230713	120200	517652850	8850	8850	8850	8850	0
404	20230713	120100	517652850	8850	8870	8870	8850	531
405	20230713	120000	512953440	8870	8870	8870	8870	300
406	20230713	115900	510292440	8870	8870	8870	8870	0
407	20230713	115800	510292440	8870	8870	8870	8870	16
408	20230713	115700	510150520	8870	8870	8870	8870	0
409	20230713	115600	510150520	8870	8850	8870	8840	502
410	20230713	115500	505709200	8870	8870	8870	8870	3
411	20230713	115400	505682590	8850	8850	8850	8850	0
412	20230713	115300	505682590	8850	8850	8850	8850	0
413	20230713	115200	505682590	8850	8850	8850	8850	0
414	20230713	115100	505682590	8850	8850	8850	8850	0
415	20230713	115000	505682590	8850	8850	8850	8850	0
416	20230713	114900	505682590	8850	8850	8850	8850	0
417	20230713	114800	505682590	8850	8850	8850	8850	0
418	20230713	114700	505682590	8850	8850	8850	8850	0
419	20230713	114600	505682590	8850	8850	8850	8850	0
420	20230713	114500	505682590	8850	8850	8850	8850	0
421	20230713	114400	505682590	8850	8850	8850	8850	0
422	20230713	114300	505682590	8850	8870	8870	8850	568
423	20230713	114200	500655770	8850	8850	8850	8850	5
424	20230713	114100	500611520	8850	8850	8850	8850	1
425	20230713	114000	500602670	8850	8850	8850	8850	0
426	20230713	113900	500602670	8850	8850	8850	8850	35
427	20230713	113800	500292920	8850	8850	8850	8850	0
428	20230713	113700	500292920	8850	8840	8850	8840	108
429	20230713	113600	499338120	8850	8850	8850	8850	143
430	20230713	113500	498072570	8850	8850	8850	8850	90
431	20230713	113400	497276070	8850	8850	8850	8850	0
432	20230713	113300	497276070	8850	8850	8850	8850	330
433	20230713	113200	494355570	8870	8870	8870	8870	0
434	20230713	113100	494355570	8870	8870	8870	8870	0
435	20230713	113000	494355570	8870	8870	8870	8870	1
436	20230713	112900	494346700	8850	8850	8850	8850	300
437	20230713	112800	491691700	8870	8870	8870	8870	5
438	20230713	112700	491647350	8870	8870	8870	8870	1
439	20230713	112600	491638480	8870	8870	8870	8870	60
440	20230713	112500	491106280	8870	8860	8870	8860	470
441	20230713	112400	486941040	8860	8860	8860	8860	0
442	20230713	112300	486941040	8860	8860	8860	8860	302
443	20230713	112200	484265320	8860	8860	8860	8860	1
444	20230713	112100	484256460	8870	8870	8870	8870	7
445	20230713	112000	484194370	8870	8870	8870	8870	0
446	20230713	111900	484194370	8870	8870	8870	8870	0
447	20230713	111800	484194370	8870	8880	8880	8870	3835
448	20230713	111700	450163120	8890	8890	8890	8890	0
449	20230713	111600	450163120	8890	8890	8890	8890	1
450	20230713	111500	450154230	8880	8880	8880	8880	100
451	20230713	111400	449266230	8890	8890	8890	8890	10
452	20230713	111300	449177330	8890	8880	8890	8880	1569
453	20230713	111200	435232530	8880	8880	8880	8880	0
454	20230713	111100	435232530	8880	8880	8880	8880	0
455	20230713	111000	435232530	8880	8880	8880	8880	22
456	20230713	110900	435037170	8880	8870	8880	8870	648
457	20230713	110800	429283210	8880	8880	8880	8880	422
458	20230713	110700	425535850	8880	8880	8880	8880	1
459	20230713	110600	425526970	8880	8880	8880	8880	165
460	20230713	110500	424061770	8880	8880	8880	8880	3
461	20230713	110400	424035130	8880	8880	8880	8880	1
462	20230713	110300	424026250	8880	8880	8880	8880	51
463	20230713	110200	423573370	8880	8870	8880	8870	12
464	20230713	110100	423466830	8880	8880	8880	8880	164
465	20230713	110000	422010510	8880	8880	8880	8880	0
466	20230713	105900	422010510	8880	8880	8880	8880	13
467	20230713	105800	421895070	8880	8870	8880	8870	533
468	20230713	105700	417164630	8870	8880	8880	8870	62
469	20230713	105600	416614680	8880	8880	8880	8880	13
470	20230713	105500	416499240	8880	8880	8880	8880	33
471	20230713	105400	416206200	8880	8880	8880	8880	87
472	20230713	105300	415433640	8880	8880	8880	8880	0
473	20230713	105200	415433640	8880	8880	8880	8880	1
474	20230713	105100	415424760	8860	8860	8860	8860	80
475	20230713	105000	414715960	8860	8860	8860	8860	20
476	20230713	104900	414538760	8860	8860	8860	8860	0
477	20230713	104800	414538760	8860	8860	8860	8860	0
478	20230713	104700	414538760	8860	8860	8860	8860	1
479	20230713	104600	414529900	8880	8880	8880	8880	10
480	20230713	104500	414441100	8850	8860	8860	8850	39
481	20230713	104400	414095750	8870	8870	8870	8870	0
482	20230713	104300	414095750	8870	8870	8870	8870	1
483	20230713	104200	414086880	8880	8880	8880	8880	100
484	20230713	104100	413198880	8880	8880	8880	8880	0
485	20230713	104000	413198880	8880	8880	8880	8880	164
486	20230713	103900	411742560	8880	8870	8880	8870	34
487	20230713	103800	411440670	8880	8880	8880	8880	50
488	20230713	103700	410996670	8870	8870	8870	8870	5
489	20230713	103600	410952320	8880	8880	8890	8880	55
490	20230713	103500	410463800	8890	8890	8890	8890	0
491	20230713	103400	410463800	8890	8890	8890	8890	10
492	20230713	103300	410374900	8850	8890	8890	8850	40
493	20230713	103200	410020420	8840	8880	8910	8840	495
494	20230713	103100	405620480	8870	8850	8870	8850	7653
495	20230713	103000	337872320	8850	8820	8850	8820	1567
496	20230713	102900	324017630	8840	8830	8840	8830	500
497	20230713	102800	319598840	8820	8820	8820	8820	2
498	20230713	102700	319581200	8820	8820	8820	8820	49
499	20230713	102600	319149020	8820	8820	8820	8820	205
500	20230713	102500	317340920	8830	8830	8830	8830	5
501	20230713	102400	317296770	8830	8830	8830	8830	5
502	20230713	102300	317252620	8830	8820	8830	8820	2
503	20230713	102200	317234970	8830	8830	8830	8830	2
504	20230713	102100	317217310	8830	8840	8840	8830	48
505	20230713	102000	316793230	8830	8830	8830	8820	152
506	20230713	101900	315452080	8840	8830	8840	8830	11
507	20230713	101800	315354850	8820	8820	8820	8820	1
508	20230713	101700	315346030	8820	8820	8820	8820	49
509	20230713	101600	314913850	8820	8820	8820	8820	22
510	20230713	101500	314719810	8810	8810	8810	8810	0
511	20230713	101400	314719810	8810	8810	8810	8800	873
512	20230713	101300	307029850	8810	8820	8820	8810	713
513	20230713	101200	300747020	8820	8820	8820	8820	214
514	20230713	101100	298859540	8830	8830	8830	8830	26
515	20230713	101000	298629960	8840	8840	8840	8840	10
516	20230713	100900	298541560	8840	8840	8840	8840	1
517	20230713	100800	298532720	8830	8830	8830	8830	10
518	20230713	100700	298444420	8830	8820	8830	8820	2
519	20230713	100600	298426770	8820	8820	8820	8820	1
520	20230713	100500	298417950	8830	8830	8830	8830	601
521	20230713	100400	293111120	8820	8820	8820	8820	2
522	20230713	100300	293093480	8820	8820	8820	8820	1
523	20230713	100200	293084660	8820	8820	8820	8820	0
524	20230713	100100	293084660	8820	8820	8820	8820	11
525	20230713	100000	292987640	8820	8820	8820	8820	0
526	20230713	095900	292987640	8820	8810	8820	8810	8
527	20230713	095800	292917150	8810	8810	8810	8810	1
528	20230713	095700	292908340	8810	8810	8810	8800	459
529	20230713	095600	288868500	8810	8810	8810	8810	0
530	20230713	095500	288868500	8810	8810	8810	8810	405
531	20230713	095400	285300450	8810	8810	8810	8810	0
532	20230713	095300	285300450	8810	8820	8840	8810	299
533	20230713	095200	282657340	8810	8810	8810	8810	49
534	20230713	095100	282225650	8810	8810	8810	8810	45
535	20230713	095000	281829200	8820	8830	8830	8820	205
536	20230713	094900	280021080	8820	8810	8820	8810	515
537	20230713	094800	275478800	8810	8830	8830	8810	2230
538	20230713	094700	255813290	8830	8830	8830	8830	111
539	20230713	094600	254833160	8830	8830	8830	8830	41
540	20230713	094500	254471130	8840	8840	8840	8840	100
541	20230713	094400	253587130	8840	8840	8840	8840	0
542	20230713	094300	253587130	8840	8850	8850	8840	24
543	20230713	094200	253374820	8840	8840	8840	8840	0
544	20230713	094100	253374820	8840	8840	8840	8840	100
545	20230713	094000	252490820	8840	8840	8840	8840	0
546	20230713	093900	252490820	8840	8840	8840	8840	0
547	20230713	093800	252490820	8840	8830	8840	8830	2
548	20230713	093700	252473150	8850	8850	8850	8850	578
549	20230713	093600	247357850	8850	8840	8850	8840	2094
550	20230713	093500	228846390	8830	8830	8830	8830	402
551	20230713	093400	225296730	8830	8830	8830	8830	50
552	20230713	093300	224855230	8830	8830	8830	8830	30
553	20230713	093200	224590330	8830	8830	8830	8830	220
554	20230713	093100	222647730	8840	8820	8840	8810	1018
555	20230713	093000	213660370	8820	8810	8820	8810	955
556	20230713	092900	205240170	8830	8830	8830	8830	115
557	20230713	092800	204224720	8830	8830	8830	8830	0
558	20230713	092700	204224720	8830	8830	8830	8830	50
559	20230713	092600	203783220	8830	8820	8830	8820	54
560	20230713	092500	203306930	8820	8800	8820	8800	412
561	20230713	092400	199681290	8800	8800	8800	8800	12
562	20230713	092300	199575690	8800	8820	8840	8800	21
563	20230713	092200	199390510	8840	8840	8840	8840	0
564	20230713	092100	199390510	8840	8840	8840	8840	2258
565	20230713	092000	179429790	8840	8800	8840	8800	7788
566	20230713	091900	110671040	8800	8800	8800	8800	161
567	20230713	091800	109254240	8800	8800	8800	8800	20
568	20230713	091700	109078240	8800	8800	8800	8800	0
569	20230713	091600	109078240	8800	8800	8800	8800	199
570	20230713	091500	107327040	8800	8800	8800	8790	527
571	20230713	091400	102693650	8800	8800	8800	8800	0
572	20230713	091300	102693650	8800	8810	8810	8800	1291
573	20230713	091200	91332000	8800	8800	8800	8800	225
574	20230713	091100	89352000	8800	8800	8800	8800	0
575	20230713	091000	89352000	8800	8790	8810	8790	565
576	20230713	090900	84383370	8790	8790	8790	8760	570
577	20230713	090800	79381660	8790	8790	8790	8790	1
578	20230713	090700	79372870	8790	8790	8790	8790	159
579	20230713	090600	77975260	8780	8770	8790	8770	187
580	20230713	090500	76333390	8770	8780	8780	8770	231
581	20230713	090400	74306250	8780	8780	8780	8780	973
582	20230713	090300	65763310	8780	8780	8780	8780	150
583	20230713	090200	64446310	8780	8740	8780	8740	717
584	20230713	090100	58178980	8730	8730	8730	8730	0
585	20230713	090000	58178980	8730	8730	8780	8730	6663