KissMeData/024060/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	190200	282452550	5360	5360	5360	5360	52
3	20230706	190100	282452550	5360	5360	5360	5360	0
4	20230706	190000	282452550	5360	5360	5360	5360	0
5	20230706	185900	282452550	5360	5360	5360	5360	0
6	20230706	185800	282452550	5360	5360	5360	5360	0
7	20230706	185700	282452550	5360	5360	5360	5360	0
8	20230706	185600	282452550	5360	5360	5360	5360	0
9	20230706	185500	282452550	5360	5360	5360	5360	0
10	20230706	185400	282452550	5360	5360	5360	5360	0
11	20230706	185300	282452550	5360	5360	5360	5360	0
12	20230706	185200	282452550	5360	5360	5360	5360	0
13	20230706	185100	282452550	5360	5360	5360	5360	0
14	20230706	185000	282452550	5360	5360	5360	5360	0
15	20230706	184900	282452550	5360	5360	5360	5360	0
16	20230706	184800	282452550	5360	5360	5360	5360	0
17	20230706	184700	282452550	5360	5360	5360	5360	0
18	20230706	184600	282452550	5360	5360	5360	5360	0
19	20230706	184500	282452550	5360	5360	5360	5360	0
20	20230706	184400	282452550	5360	5360	5360	5360	0
21	20230706	184300	282452550	5360	5360	5360	5360	0
22	20230706	184200	282452550	5360	5360	5360	5360	0
23	20230706	184100	282452550	5360	5360	5360	5360	0
24	20230706	184000	282452550	5360	5360	5360	5360	0
25	20230706	183900	282452550	5360	5360	5360	5360	0
26	20230706	183800	282452550	5360	5360	5360	5360	0
27	20230706	183700	282452550	5360	5360	5360	5360	0
28	20230706	183600	282452550	5360	5360	5360	5360	0
29	20230706	183500	282452550	5360	5360	5360	5360	0
30	20230706	183400	282452550	5360	5360	5360	5360	0
31	20230706	183300	282452550	5360	5360	5360	5360	0
32	20230706	183200	282452550	5360	5360	5360	5360	52
33	20230706	183100	282452550	5360	5360	5360	5360	0
34	20230706	183000	282452550	5360	5360	5360	5360	0
35	20230706	182900	282452550	5360	5360	5360	5360	0
36	20230706	182800	282452550	5360	5360	5360	5360	0
37	20230706	182700	282452550	5360	5360	5360	5360	0
38	20230706	182600	282452550	5360	5360	5360	5360	0
39	20230706	182500	282452550	5360	5360	5360	5360	0
40	20230706	182400	282452550	5360	5360	5360	5360	0
41	20230706	182300	282452550	5360	5360	5360	5360	0
42	20230706	182200	282452550	5360	5360	5360	5360	0
43	20230706	182100	282452550	5360	5360	5360	5360	0
44	20230706	182000	282452550	5360	5360	5360	5360	0
45	20230706	181900	282452550	5360	5360	5360	5360	0
46	20230706	181800	282452550	5360	5360	5360	5360	0
47	20230706	181700	282452550	5360	5360	5360	5360	0
48	20230706	181600	282452550	5360	5360	5360	5360	0
49	20230706	181500	282452550	5360	5360	5360	5360	0
50	20230706	181400	282452550	5360	5360	5360	5360	0
51	20230706	181300	282452550	5360	5360	5360	5360	0
52	20230706	181200	282452550	5360	5360	5360	5360	0
53	20230706	181100	282452550	5360	5360	5360	5360	0
54	20230706	181000	282452550	5360	5360	5360	5360	0
55	20230706	180900	282452550	5360	5360	5360	5360	0
56	20230706	180800	282452550	5360	5360	5360	5360	0
57	20230706	180700	282452550	5360	5360	5360	5360	0
58	20230706	180600	282452550	5360	5360	5360	5360	0
59	20230706	180500	282452550	5360	5360	5360	5360	0
60	20230706	180400	282452550	5360	5360	5360	5360	0
61	20230706	180300	282452550	5360	5360	5360	5360	0
62	20230706	180200	282452550	5360	5360	5360	5360	52
63	20230706	180100	282452550	5360	5360	5360	5360	0
64	20230706	180000	282452550	5360	5360	5360	5360	0
65	20230706	175900	282452550	5360	5360	5360	5360	0
66	20230706	175800	282452550	5360	5360	5360	5360	0
67	20230706	175700	282452550	5360	5360	5360	5360	0
68	20230706	175600	282452550	5360	5360	5360	5360	0
69	20230706	175500	282452550	5360	5360	5360	5360	0
70	20230706	175400	282452550	5360	5360	5360	5360	0
71	20230706	175300	282452550	5360	5360	5360	5360	0
72	20230706	175200	282452550	5360	5360	5360	5360	0
73	20230706	175100	282452550	5360	5360	5360	5360	0
74	20230706	175000	282452550	5360	5360	5360	5360	0
75	20230706	174900	282452550	5360	5360	5360	5360	0
76	20230706	174800	282452550	5360	5360	5360	5360	0
77	20230706	174700	282452550	5360	5360	5360	5360	0
78	20230706	174600	282452550	5360	5360	5360	5360	0
79	20230706	174500	282452550	5360	5360	5360	5360	0
80	20230706	174400	282452550	5360	5360	5360	5360	0
81	20230706	174300	282452550	5360	5360	5360	5360	0
82	20230706	174200	282452550	5360	5360	5360	5360	0
83	20230706	174100	282452550	5360	5360	5360	5360	0
84	20230706	174000	282452550	5360	5360	5360	5360	0
85	20230706	173900	282452550	5360	5360	5360	5360	0
86	20230706	173800	282452550	5360	5360	5360	5360	0
87	20230706	173700	282452550	5360	5360	5360	5360	0
88	20230706	173600	282452550	5360	5360	5360	5360	0
89	20230706	173500	282452550	5360	5360	5360	5360	0
90	20230706	173400	282452550	5360	5360	5360	5360	0
91	20230706	173300	282452550	5360	5360	5360	5360	0
92	20230706	173200	282452550	5360	5360	5360	5360	52
93	20230706	173100	282452550	5360	5360	5360	5360	0
94	20230706	173000	282452550	5360	5360	5360	5360	0
95	20230706	172900	282452550	5360	5360	5360	5360	0
96	20230706	172800	282452550	5360	5360	5360	5360	0
97	20230706	172700	282452550	5360	5360	5360	5360	0
98	20230706	172600	282452550	5360	5360	5360	5360	0
99	20230706	172500	282452550	5360	5360	5360	5360	0
100	20230706	172400	282452550	5360	5360	5360	5360	0
101	20230706	172300	282452550	5360	5360	5360	5360	0
102	20230706	172200	282452550	5360	5360	5360	5360	0
103	20230706	172100	282452550	5360	5360	5360	5360	0
104	20230706	172000	282452550	5360	5360	5360	5360	0
105	20230706	171900	282452550	5360	5360	5360	5360	0
106	20230706	171800	282452550	5360	5360	5360	5360	0
107	20230706	171700	282452550	5360	5360	5360	5360	0
108	20230706	171600	282452550	5360	5360	5360	5360	0
109	20230706	171500	282452550	5360	5360	5360	5360	0
110	20230706	171400	282452550	5360	5360	5360	5360	0
111	20230706	171300	282452550	5360	5360	5360	5360	0
112	20230706	171200	282452550	5360	5360	5360	5360	0
113	20230706	171100	282452550	5360	5360	5360	5360	0
114	20230706	171000	282452550	5360	5360	5360	5360	0
115	20230706	170900	282452550	5360	5360	5360	5360	0
116	20230706	170800	282452550	5360	5360	5360	5360	0
117	20230706	170700	282452550	5360	5360	5360	5360	0
118	20230706	170600	282452550	5360	5360	5360	5360	0
119	20230706	170500	282452550	5360	5360	5360	5360	0
120	20230706	170400	282452550	5360	5360	5360	5360	0
121	20230706	170300	282452550	5360	5360	5360	5360	0
122	20230706	170200	282452550	5360	5360	5360	5360	52
123	20230706	170100	282452550	5360	5360	5360	5360	0
124	20230706	170000	282452550	5360	5360	5360	5360	0
125	20230706	165900	282452550	5360	5360	5360	5360	0
126	20230706	165800	282452550	5360	5360	5360	5360	0
127	20230706	165700	282452550	5360	5360	5360	5360	0
128	20230706	165600	282452550	5360	5360	5360	5360	0
129	20230706	165500	282452550	5360	5360	5360	5360	0
130	20230706	165400	282452550	5360	5360	5360	5360	0
131	20230706	165300	282452550	5360	5360	5360	5360	0
132	20230706	165200	282452550	5360	5360	5360	5360	0
133	20230706	165100	282452550	5360	5360	5360	5360	0
134	20230706	165000	282452550	5360	5360	5360	5360	0
135	20230706	164900	282452550	5360	5360	5360	5360	0
136	20230706	164800	282452550	5360	5360	5360	5360	0
137	20230706	164700	282452550	5360	5360	5360	5360	0
138	20230706	164600	282452550	5360	5360	5360	5360	0
139	20230706	164500	282452550	5360	5360	5360	5360	0
140	20230706	164400	282452550	5360	5360	5360	5360	0
141	20230706	164300	282452550	5360	5360	5360	5360	0
142	20230706	164200	282452550	5360	5360	5360	5360	0
143	20230706	164100	282452550	5360	5360	5360	5360	0
144	20230706	164000	282452550	5360	5360	5360	5360	0
145	20230706	163900	282452550	5360	5360	5360	5360	0
146	20230706	163800	282452550	5360	5360	5360	5360	0
147	20230706	163700	282452550	5360	5360	5360	5360	0
148	20230706	163600	282452550	5360	5360	5360	5360	0
149	20230706	163500	282452550	5360	5360	5360	5360	0
150	20230706	163400	282452550	5360	5360	5360	5360	0
151	20230706	163300	282452550	5360	5360	5360	5360	0
152	20230706	163200	282452550	5360	5360	5360	5360	52
153	20230706	163100	282452550	5360	5360	5360	5360	0
154	20230706	163000	282452550	5360	5360	5360	5360	0
155	20230706	162900	282452550	5360	5360	5360	5360	0
156	20230706	162800	282452550	5360	5360	5360	5360	0
157	20230706	162700	282452550	5360	5360	5360	5360	0
158	20230706	162600	282452550	5360	5360	5360	5360	0
159	20230706	162500	282452550	5360	5360	5360	5360	0
160	20230706	162400	282452550	5360	5360	5360	5360	0
161	20230706	162300	282452550	5360	5360	5360	5360	0
162	20230706	162200	282452550	5360	5360	5360	5360	0
163	20230706	162100	282452550	5360	5360	5360	5360	0
164	20230706	162000	282452550	5360	5360	5360	5360	0
165	20230706	161900	282452550	5360	5360	5360	5360	0
166	20230706	161800	282452550	5360	5360	5360	5360	0
167	20230706	161700	282452550	5360	5360	5360	5360	0
168	20230706	161600	282452550	5360	5360	5360	5360	0
169	20230706	161500	282452550	5360	5360	5360	5360	0
170	20230706	161400	282452550	5360	5360	5360	5360	0
171	20230706	161300	282452550	5360	5360	5360	5360	0
172	20230706	161200	282452550	5360	5360	5360	5360	0
173	20230706	161100	282452550	5360	5360	5360	5360	0
174	20230706	161000	282452550	5360	5360	5360	5360	0
175	20230706	160900	282452550	5360	5360	5360	5360	0
176	20230706	160800	282452550	5360	5360	5360	5360	0
177	20230706	160700	282452550	5360	5360	5360	5360	0
178	20230706	160600	282452550	5360	5360	5360	5360	0
179	20230706	160500	282452550	5360	5360	5360	5360	0
180	20230706	160400	282452550	5360	5360	5360	5360	0
181	20230706	160300	282452550	5360	5360	5360	5360	0
182	20230706	160200	282452550	5360	5360	5360	5360	52
183	20230706	160100	282452550	5360	5360	5360	5360	0
184	20230706	160000	282452550	5360	5360	5360	5360	0
185	20230706	155900	282452550	5360	5360	5360	5360	0
186	20230706	155800	282452550	5360	5360	5360	5360	0
187	20230706	155700	282452550	5360	5360	5360	5360	0
188	20230706	155600	282452550	5360	5360	5360	5360	0
189	20230706	155500	282452550	5360	5360	5360	5360	0
190	20230706	155400	282452550	5360	5360	5360	5360	0
191	20230706	155300	282452550	5360	5360	5360	5360	0
192	20230706	155200	282452550	5360	5360	5360	5360	0
193	20230706	155100	282452550	5360	5360	5360	5360	0
194	20230706	155000	282452550	5360	5360	5360	5360	0
195	20230706	154900	282452550	5360	5360	5360	5360	0
196	20230706	154800	282452550	5360	5360	5360	5360	0
197	20230706	154700	282452550	5360	5360	5360	5360	0
198	20230706	154600	282452550	5360	5360	5360	5360	0
199	20230706	154500	282452550	5360	5360	5360	5360	0
200	20230706	154400	282452550	5360	5360	5360	5360	0
201	20230706	154300	282452550	5360	5360	5360	5360	0
202	20230706	154200	282452550	5360	5360	5360	5360	0
203	20230706	154100	282452550	5360	5360	5360	5360	0
204	20230706	154000	282452550	5360	5360	5360	5360	0
205	20230706	153900	282452550	5360	5360	5360	5360	0
206	20230706	153800	282452550	5360	5360	5360	5360	0
207	20230706	153700	282452550	5360	5360	5360	5360	0
208	20230706	153600	282452550	5360	5360	5360	5360	0
209	20230706	153500	282452550	5360	5360	5360	5360	0
210	20230706	153400	282452550	5360	5360	5360	5360	0
211	20230706	153300	282452550	5360	5360	5360	5360	0
212	20230706	153200	282452550	5360	5360	5360	5360	52
213	20230706	153100	282452550	5360	5360	5360	5360	0
214	20230706	153000	282452550	5360	5360	5360	5360	52
215	20230706	152900	282173830	5330	5330	5330	5330	0
216	20230706	152800	282173830	5330	5330	5330	5330	0
217	20230706	152700	282173830	5330	5330	5330	5330	0
218	20230706	152600	282173830	5330	5330	5330	5330	0
219	20230706	152500	282173830	5330	5330	5330	5330	0
220	20230706	152400	282173830	5330	5330	5330	5330	0
221	20230706	152300	282173830	5330	5330	5330	5330	0
222	20230706	152200	282173830	5330	5330	5330	5330	0
223	20230706	152100	282173830	5330	5330	5330	5330	0
224	20230706	152000	282173830	5330	5330	5330	5330	0
225	20230706	151900	282173830	5330	5330	5330	5330	0
226	20230706	151800	282173830	5330	5330	5330	5330	500
227	20230706	151700	279508830	5320	5320	5320	5320	0
228	20230706	151600	279508830	5320	5350	5350	5320	1812
229	20230706	151500	269844240	5360	5360	5360	5360	0
230	20230706	151400	269844240	5360	5360	5360	5360	10
231	20230706	151300	269790640	5350	5350	5350	5350	430
232	20230706	151200	267490140	5360	5360	5360	5360	2
233	20230706	151100	267479420	5340	5340	5340	5340	1
234	20230706	151000	267474080	5340	5340	5340	5340	0
235	20230706	150900	267474080	5340	5340	5340	5340	0
236	20230706	150800	267474080	5340	5340	5340	5340	0
237	20230706	150700	267474080	5340	5340	5340	5340	0
238	20230706	150600	267474080	5340	5350	5350	5340	431
239	20230706	150500	265172500	5350	5350	5350	5350	4
240	20230706	150400	265151100	5340	5340	5340	5340	1000
241	20230706	150300	259811100	5340	5340	5340	5340	201
242	20230706	150200	258737760	5340	5340	5340	5340	150
243	20230706	150100	257936760	5350	5350	5350	5350	0
244	20230706	150000	257936760	5350	5350	5350	5350	90
245	20230706	145900	257455260	5350	5350	5350	5350	0
246	20230706	145800	257455260	5350	5350	5350	5350	20
247	20230706	145700	257348260	5350	5350	5350	5350	3041
248	20230706	145600	241078910	5350	5350	5350	5350	0
249	20230706	145500	241078910	5350	5360	5360	5350	29
250	20230706	145400	240923740	5360	5360	5360	5360	0
251	20230706	145300	240923740	5360	5360	5360	5360	0
252	20230706	145200	240923740	5360	5360	5360	5360	1
253	20230706	145100	240918380	5360	5360	5360	5360	0
254	20230706	145000	240918380	5360	5360	5360	5360	70
255	20230706	144900	240543180	5360	5360	5360	5360	500
256	20230706	144800	237863180	5360	5360	5360	5360	200
257	20230706	144700	236791180	5360	5360	5360	5360	50
258	20230706	144600	236523180	5350	5350	5350	5350	0
259	20230706	144500	236523180	5350	5350	5350	5350	0
260	20230706	144400	236523180	5350	5350	5350	5350	0
261	20230706	144300	236523180	5350	5350	5350	5350	5000
262	20230706	144200	209773180	5360	5360	5360	5360	10
263	20230706	144100	209719580	5360	5360	5360	5360	215
264	20230706	144000	208567180	5360	5360	5360	5360	0
265	20230706	143900	208567180	5360	5360	5360	5360	16
266	20230706	143800	208481420	5360	5360	5360	5360	0
267	20230706	143700	208481420	5360	5360	5360	5360	0
268	20230706	143600	208481420	5360	5360	5360	5360	0
269	20230706	143500	208481420	5360	5360	5360	5360	0
270	20230706	143400	208481420	5360	5360	5360	5360	0
271	20230706	143300	208481420	5360	5360	5360	5360	150
272	20230706	143200	207677420	5360	5360	5360	5360	0
273	20230706	143100	207677420	5360	5360	5360	5360	16
274	20230706	143000	207591660	5360	5360	5360	5360	0
275	20230706	142900	207591660	5360	5360	5360	5360	0
276	20230706	142800	207591660	5360	5360	5360	5360	0
277	20230706	142700	207591660	5360	5360	5360	5360	33
278	20230706	142600	207414780	5360	5360	5360	5360	3
279	20230706	142500	207398700	5360	5360	5360	5360	0
280	20230706	142400	207398700	5360	5370	5370	5360	80
281	20230706	142300	206969880	5380	5380	5380	5380	0
282	20230706	142200	206969880	5380	5380	5380	5380	4
283	20230706	142100	206948360	5380	5380	5380	5380	26
284	20230706	142000	206808480	5380	5380	5380	5380	0
285	20230706	141900	206808480	5380	5380	5380	5380	0
286	20230706	141800	206808480	5380	5380	5380	5380	0
287	20230706	141700	206808480	5380	5380	5380	5380	0
288	20230706	141600	206808480	5380	5380	5380	5380	0
289	20230706	141500	206808480	5380	5380	5380	5380	0
290	20230706	141400	206808480	5380	5380	5380	5380	0
291	20230706	141300	206808480	5380	5380	5380	5380	0
292	20230706	141200	206808480	5380	5380	5380	5380	10
293	20230706	141100	206754680	5380	5380	5380	5380	0
294	20230706	141000	206754680	5380	5380	5380	5380	0
295	20230706	140900	206754680	5380	5380	5380	5380	3
296	20230706	140800	206738540	5380	5380	5380	5380	0
297	20230706	140700	206738540	5380	5380	5380	5380	0
298	20230706	140600	206738540	5380	5380	5380	5380	0
299	20230706	140500	206738540	5380	5380	5380	5380	0
300	20230706	140400	206738540	5380	5380	5380	5380	4
301	20230706	140300	206717020	5380	5380	5380	5380	8
302	20230706	140200	206673980	5380	5380	5380	5380	82
303	20230706	140100	206232820	5380	5380	5380	5380	0
304	20230706	140000	206232820	5380	5380	5380	5380	0
305	20230706	135900	206232820	5380	5380	5380	5380	6
306	20230706	135800	206200540	5350	5350	5350	5350	0
307	20230706	135700	206200540	5350	5350	5350	5350	50
308	20230706	135600	205933040	5350	5350	5350	5350	0
309	20230706	135500	205933040	5350	5350	5350	5350	489
310	20230706	135400	203316890	5360	5360	5360	5360	476
311	20230706	135300	200765530	5370	5370	5370	5370	0
312	20230706	135200	200765530	5370	5370	5370	5370	0
313	20230706	135100	200765530	5370	5370	5370	5370	0
314	20230706	135000	200765530	5370	5370	5370	5370	0
315	20230706	134900	200765530	5370	5370	5370	5370	1
316	20230706	134800	200760160	5360	5360	5360	5360	531
317	20230706	134700	197914000	5360	5360	5360	5360	1
318	20230706	134600	197908640	5360	5360	5360	5360	0
319	20230706	134500	197908640	5360	5360	5360	5360	0
320	20230706	134400	197908640	5360	5360	5360	5360	10
321	20230706	134300	197855040	5360	5360	5360	5360	2
322	20230706	134200	197844320	5360	5360	5360	5360	47
323	20230706	134100	197592400	5360	5360	5360	5360	0
324	20230706	134000	197592400	5360	5360	5360	5360	45
325	20230706	133900	197351200	5360	5360	5360	5360	0
326	20230706	133800	197351200	5360	5360	5360	5360	200
327	20230706	133700	196279200	5360	5360	5360	5360	0
328	20230706	133600	196279200	5360	5360	5360	5360	1
329	20230706	133500	196273840	5360	5360	5360	5360	0
330	20230706	133400	196273840	5360	5360	5360	5360	5
331	20230706	133300	196247040	5360	5360	5360	5360	100
332	20230706	133200	195711040	5360	5360	5360	5360	0
333	20230706	133100	195711040	5360	5360	5360	5360	10
334	20230706	133000	195657440	5350	5350	5350	5350	0
335	20230706	132900	195657440	5350	5350	5350	5350	1
336	20230706	132800	195652090	5350	5350	5350	5350	40
337	20230706	132700	195438090	5350	5350	5350	5350	0
338	20230706	132600	195438090	5350	5350	5350	5350	10
339	20230706	132500	195384590	5350	5360	5360	5350	102
340	20230706	132400	194838790	5360	5360	5360	5360	12
341	20230706	132300	194774470	5350	5350	5350	5350	0
342	20230706	132200	194774470	5350	5350	5350	5350	0
343	20230706	132100	194774470	5350	5350	5360	5350	21
344	20230706	132000	194662110	5360	5360	5360	5360	0
345	20230706	131900	194662110	5360	5360	5360	5360	0
346	20230706	131800	194662110	5360	5360	5370	5360	502
347	20230706	131700	191971380	5370	5360	5370	5360	153
348	20230706	131600	191150270	5360	5360	5360	5360	0
349	20230706	131500	191150270	5360	5360	5360	5360	0
350	20230706	131400	191150270	5360	5370	5370	5360	4752
351	20230706	131300	165678950	5370	5370	5370	5370	0
352	20230706	131200	165678950	5370	5370	5370	5370	50
353	20230706	131100	165410450	5370	5370	5370	5370	0
354	20230706	131000	165410450	5370	5360	5370	5360	288
355	20230706	130900	163866390	5360	5360	5360	5360	200
356	20230706	130800	162794390	5360	5370	5370	5360	301
357	20230706	130700	161180190	5370	5370	5370	5370	0
358	20230706	130600	161180190	5370	5370	5370	5370	0
359	20230706	130500	161180190	5370	5370	5370	5370	1
360	20230706	130400	161174820	5360	5360	5360	5360	0
361	20230706	130300	161174820	5360	5360	5360	5360	0
362	20230706	130200	161174820	5360	5360	5360	5360	0
363	20230706	130100	161174820	5360	5360	5360	5360	0
364	20230706	130000	161174820	5360	5360	5360	5360	0
365	20230706	125900	161174820	5360	5360	5360	5360	0
366	20230706	125800	161174820	5360	5360	5360	5360	0
367	20230706	125700	161174820	5360	5360	5360	5360	0
368	20230706	125600	161174820	5360	5360	5360	5360	0
369	20230706	125500	161174820	5360	5400	5400	5360	61
370	20230706	125400	160847820	5360	5360	5360	5360	1
371	20230706	125300	160842460	5370	5370	5370	5370	1
372	20230706	125200	160837090	5360	5360	5360	5360	0
373	20230706	125100	160837090	5360	5370	5370	5360	280
374	20230706	125000	159336280	5400	5400	5400	5400	0
375	20230706	124900	159336280	5400	5400	5400	5400	0
376	20230706	124800	159336280	5400	5400	5400	5400	0
377	20230706	124700	159336280	5400	5400	5400	5400	0
378	20230706	124600	159336280	5400	5360	5400	5360	5
379	20230706	124500	159309360	5370	5370	5370	5370	303
380	20230706	124400	157682250	5400	5400	5400	5400	34
381	20230706	124300	157498650	5370	5370	5370	5370	0
382	20230706	124200	157498650	5370	5370	5370	5370	0
383	20230706	124100	157498650	5370	5370	5370	5370	0
384	20230706	124000	157498650	5370	5370	5370	5370	0
385	20230706	123900	157498650	5370	5370	5370	5370	0
386	20230706	123800	157498650	5370	5370	5370	5370	0
387	20230706	123700	157498650	5370	5370	5370	5370	0
388	20230706	123600	157498650	5370	5370	5370	5370	6
389	20230706	123500	157466430	5400	5400	5400	5400	0
390	20230706	123400	157466430	5400	5400	5400	5400	25
391	20230706	123300	157331430	5400	5400	5400	5400	0
392	20230706	123200	157331430	5400	5400	5400	5400	50
393	20230706	123100	157061430	5370	5370	5370	5370	0
394	20230706	123000	157061430	5370	5370	5370	5370	0
395	20230706	122900	157061430	5370	5370	5370	5370	0
396	20230706	122800	157061430	5370	5370	5370	5370	2443
397	20230706	122700	143942520	5380	5380	5380	5380	0
398	20230706	122600	143942520	5380	5380	5380	5380	0
399	20230706	122500	143942520	5380	5380	5380	5380	124
400	20230706	122400	143275400	5380	5380	5380	5380	0
401	20230706	122300	143275400	5380	5380	5380	5380	0
402	20230706	122200	143275400	5380	5380	5380	5380	1
403	20230706	122100	143270020	5390	5390	5390	5390	0
404	20230706	122000	143270020	5390	5390	5390	5390	10
405	20230706	121900	143216120	5400	5400	5400	5400	0
406	20230706	121800	143216120	5400	5400	5400	5400	0
407	20230706	121700	143216120	5400	5400	5400	5400	0
408	20230706	121600	143216120	5400	5400	5400	5400	0
409	20230706	121500	143216120	5400	5400	5400	5400	0
410	20230706	121400	143216120	5400	5400	5400	5400	0
411	20230706	121300	143216120	5400	5400	5400	5400	0
412	20230706	121200	143216120	5400	5400	5400	5400	0
413	20230706	121100	143216120	5400	5400	5400	5400	18
414	20230706	121000	143118920	5380	5380	5380	5380	0
415	20230706	120900	143118920	5380	5380	5380	5380	0
416	20230706	120800	143118920	5380	5380	5380	5380	0
417	20230706	120700	143118920	5380	5380	5380	5380	2
418	20230706	120600	143108160	5370	5370	5370	5370	0
419	20230706	120500	143108160	5370	5370	5370	5370	0
420	20230706	120400	143108160	5370	5370	5370	5370	0
421	20230706	120300	143108160	5370	5370	5370	5370	5
422	20230706	120200	143081310	5370	5380	5380	5370	50
423	20230706	120100	142812770	5380	5380	5380	5380	0
424	20230706	120000	142812770	5380	5380	5380	5380	0
425	20230706	115900	142812770	5380	5380	5380	5380	3
426	20230706	115800	142796630	5370	5370	5370	5370	0
427	20230706	115700	142796630	5370	5370	5370	5370	0
428	20230706	115600	142796630	5370	5370	5370	5370	0
429	20230706	115500	142796630	5370	5370	5370	5370	47
430	20230706	115400	142544240	5370	5370	5370	5370	200
431	20230706	115300	141470240	5370	5370	5370	5370	0
432	20230706	115200	141470240	5370	5370	5370	5370	15
433	20230706	115100	141389690	5380	5380	5380	5380	0
434	20230706	115000	141389690	5380	5380	5380	5380	100
435	20230706	114900	140851690	5380	5380	5380	5380	0
436	20230706	114800	140851690	5380	5380	5380	5380	0
437	20230706	114700	140851690	5380	5380	5380	5380	0
438	20230706	114600	140851690	5380	5380	5380	5380	0
439	20230706	114500	140851690	5380	5380	5380	5380	0
440	20230706	114400	140851690	5380	5380	5380	5380	12
441	20230706	114300	140787130	5380	5380	5380	5380	23
442	20230706	114200	140663390	5370	5370	5370	5370	1
443	20230706	114100	140658020	5370	5370	5370	5370	0
444	20230706	114000	140658020	5370	5370	5370	5370	0
445	20230706	113900	140658020	5370	5380	5380	5370	190
446	20230706	113800	139637570	5370	5370	5370	5370	0
447	20230706	113700	139637570	5370	5370	5370	5370	0
448	20230706	113600	139637570	5370	5370	5370	5370	347
449	20230706	113500	137774180	5370	5370	5370	5370	99
450	20230706	113400	137242550	5370	5370	5370	5370	1700
451	20230706	113300	128113550	5370	5370	5370	5370	0
452	20230706	113200	128113550	5370	5370	5370	5370	0
453	20230706	113100	128113550	5370	5370	5370	5370	0
454	20230706	113000	128113550	5370	5370	5370	5370	0
455	20230706	112900	128113550	5370	5380	5380	5370	509
456	20230706	112800	125380120	5380	5380	5380	5380	0
457	20230706	112700	125380120	5380	5380	5380	5380	1
458	20230706	112600	125374740	5380	5380	5380	5380	0
459	20230706	112500	125374740	5380	5380	5380	5380	0
460	20230706	112400	125374740	5380	5380	5380	5380	507
461	20230706	112300	122647080	5390	5390	5390	5390	0
462	20230706	112200	122647080	5390	5390	5390	5390	0
463	20230706	112100	122647080	5390	5380	5390	5380	873
464	20230706	112000	117950290	5380	5400	5400	5380	2001
465	20230706	111900	107162240	5400	5400	5400	5400	0
466	20230706	111800	107162240	5400	5400	5400	5400	0
467	20230706	111700	107162240	5400	5400	5400	5400	0
468	20230706	111600	107162240	5400	5400	5400	5400	220
469	20230706	111500	105974240	5390	5390	5390	5390	170
470	20230706	111400	105057940	5390	5390	5390	5390	0
471	20230706	111300	105057940	5390	5390	5390	5390	0
472	20230706	111200	105057940	5390	5390	5390	5390	0
473	20230706	111100	105057940	5390	5390	5390	5390	0
474	20230706	111000	105057940	5390	5390	5390	5390	0
475	20230706	110900	105057940	5390	5390	5390	5390	1
476	20230706	110800	105052550	5390	5390	5390	5390	0
477	20230706	110700	105052550	5390	5390	5390	5390	0
478	20230706	110600	105052550	5390	5390	5390	5390	0
479	20230706	110500	105052550	5390	5390	5390	5390	10
480	20230706	110400	104998650	5390	5390	5390	5390	0
481	20230706	110300	104998650	5390	5390	5390	5390	0
482	20230706	110200	104998650	5390	5390	5390	5390	0
483	20230706	110100	104998650	5390	5390	5390	5390	1
484	20230706	110000	104993260	5400	5400	5400	5400	0
485	20230706	105900	104993260	5400	5400	5400	5400	1
486	20230706	105800	104987860	5400	5400	5400	5400	2
487	20230706	105700	104977060	5390	5390	5390	5390	0
488	20230706	105600	104977060	5390	5390	5390	5390	0
489	20230706	105500	104977060	5390	5390	5390	5390	1
490	20230706	105400	104971670	5390	5400	5400	5390	33
491	20230706	105300	104793490	5400	5400	5400	5400	0
492	20230706	105200	104793490	5400	5390	5400	5380	40
493	20230706	105100	104577880	5390	5390	5390	5390	20
494	20230706	105000	104470080	5380	5380	5380	5380	109
495	20230706	104900	103883660	5390	5390	5390	5390	5
496	20230706	104800	103856710	5390	5390	5390	5390	5
497	20230706	104700	103829760	5390	5390	5390	5390	0
498	20230706	104600	103829760	5390	5390	5390	5390	63
499	20230706	104500	103490190	5390	5390	5390	5390	328
500	20230706	104400	101722270	5390	5400	5400	5390	100
501	20230706	104300	101183230	5400	5400	5400	5400	1
502	20230706	104200	101177830	5390	5390	5390	5390	100
503	20230706	104100	100638830	5400	5400	5400	5400	0
504	20230706	104000	100638830	5400	5400	5400	5400	0
505	20230706	103900	100638830	5400	5400	5400	5400	10
506	20230706	103800	100584830	5400	5400	5400	5400	0
507	20230706	103700	100584830	5400	5400	5400	5400	594
508	20230706	103600	97377230	5400	5400	5400	5400	0
509	20230706	103500	97377230	5400	5400	5400	5400	0
510	20230706	103400	97377230	5400	5400	5400	5400	20
511	20230706	103300	97269230	5400	5390	5400	5390	1006
512	20230706	103200	91846840	5390	5390	5390	5390	0
513	20230706	103100	91846840	5390	5390	5390	5390	0
514	20230706	103000	91846840	5390	5390	5390	5390	0
515	20230706	102900	91846840	5390	5390	5390	5390	150
516	20230706	102800	91038340	5390	5390	5390	5390	0
517	20230706	102700	91038340	5390	5400	5400	5390	851
518	20230706	102600	86442960	5400	5400	5400	5400	823
519	20230706	102500	81998760	5400	5400	5400	5400	0
520	20230706	102400	81998760	5400	5400	5400	5400	60
521	20230706	102300	81674760	5400	5400	5400	5400	500
522	20230706	102200	78974760	5400	5400	5400	5400	0
523	20230706	102100	78974760	5400	5400	5400	5400	0
524	20230706	102000	78974760	5400	5400	5400	5400	80
525	20230706	101900	78542760	5430	5430	5430	5430	0
526	20230706	101800	78542760	5430	5430	5430	5430	0
527	20230706	101700	78542760	5430	5430	5430	5430	0
528	20230706	101600	78542760	5430	5430	5430	5430	0
529	20230706	101500	78542760	5430	5430	5430	5430	0
530	20230706	101400	78542760	5430	5430	5430	5430	3
531	20230706	101300	78526470	5400	5400	5400	5400	41
532	20230706	101200	78305070	5400	5400	5400	5400	0
533	20230706	101100	78305070	5400	5400	5400	5400	280
534	20230706	101000	76793070	5400	5400	5400	5400	181
535	20230706	100900	75815670	5400	5410	5410	5400	34
536	20230706	100800	75632050	5400	5400	5400	5400	0
537	20230706	100700	75632050	5400	5400	5400	5400	0
538	20230706	100600	75632050	5400	5400	5400	5400	0
539	20230706	100500	75632050	5400	5410	5410	5400	3060
540	20230706	100400	59100210	5410	5410	5410	5410	0
541	20230706	100300	59100210	5410	5410	5410	5410	0
542	20230706	100200	59100210	5410	5410	5410	5410	0
543	20230706	100100	59100210	5410	5410	5410	5410	5
544	20230706	100000	59073160	5410	5410	5410	5410	0
545	20230706	095900	59073160	5410	5420	5420	5410	626
546	20230706	095800	55685450	5440	5440	5440	5440	0
547	20230706	095700	55685450	5440	5440	5440	5440	10
548	20230706	095600	55631050	5440	5440	5440	5440	0
549	20230706	095500	55631050	5440	5440	5440	5440	0
550	20230706	095400	55631050	5440	5440	5440	5440	0
551	20230706	095300	55631050	5440	5440	5440	5440	0
552	20230706	095200	55631050	5440	5440	5440	5440	1
553	20230706	095100	55625610	5440	5440	5440	5440	0
554	20230706	095000	55625610	5440	5440	5440	5440	4
555	20230706	094900	55603850	5440	5440	5440	5440	14
556	20230706	094800	55527690	5440	5440	5440	5440	68
557	20230706	094700	55157770	5440	5440	5440	5440	100
558	20230706	094600	54613770	5440	5440	5440	5440	0
559	20230706	094500	54613770	5440	5440	5440	5440	10
560	20230706	094400	54559370	5440	5440	5440	5440	0
561	20230706	094300	54559370	5440	5440	5440	5440	0
562	20230706	094200	54559370	5440	5410	5440	5400	242
563	20230706	094100	53249060	5410	5420	5420	5410	200
564	20230706	094000	52167050	5410	5410	5410	5410	0
565	20230706	093900	52167050	5410	5410	5410	5410	0
566	20230706	093800	52167050	5410	5420	5420	5410	200
567	20230706	093700	51085030	5420	5420	5420	5420	35
568	20230706	093600	50895330	5410	5410	5420	5410	231
569	20230706	093500	49645410	5410	5420	5420	5410	201
570	20230706	093400	48557990	5410	5410	5410	5410	543
571	20230706	093300	45620360	5420	5420	5420	5420	0
572	20230706	093200	45620360	5420	5420	5420	5420	1
573	20230706	093100	45614940	5420	5410	5420	5410	201
574	20230706	093000	44527510	5410	5410	5410	5410	1129
575	20230706	092900	38419620	5410	5410	5410	5410	10
576	20230706	092800	38365520	5420	5420	5420	5420	20
577	20230706	092700	38257120	5420	5420	5420	5420	5
578	20230706	092600	38230020	5420	5420	5420	5420	1356
579	20230706	092500	30880500	5430	5430	5430	5430	1
580	20230706	092400	30875070	5430	5430	5430	5430	2
581	20230706	092300	30864210	5420	5420	5420	5420	0
582	20230706	092200	30864210	5420	5420	5420	5420	0
583	20230706	092100	30864210	5420	5420	5420	5420	100
584	20230706	092000	30322210	5420	5420	5420	5420	0
585	20230706	091900	30322210	5420	5420	5420	5420	0
586	20230706	091800	30322210	5420	5420	5420	5420	0
587	20230706	091700	30322210	5420	5420	5420	5420	0
588	20230706	091600	30322210	5420	5420	5420	5420	0
589	20230706	091500	30322210	5420	5420	5420	5420	550
590	20230706	091400	27341210	5430	5430	5430	5430	0
591	20230706	091300	27341210	5430	5430	5430	5430	1
592	20230706	091200	27335780	5430	5430	5430	5430	0
593	20230706	091100	27335780	5430	5430	5430	5430	91
594	20230706	091000	26841650	5420	5430	5430	5420	153
595	20230706	090900	26012370	5440	5440	5440	5440	292
596	20230706	090800	24423890	5420	5420	5420	5420	0
597	20230706	090700	24423890	5420	5430	5430	5420	1606
598	20230706	090600	15706650	5430	5430	5430	5430	200
599	20230706	090500	14620650	5430	5430	5430	5430	0
600	20230706	090400	14620650	5430	5430	5430	5430	30
601	20230706	090300	14457750	5420	5420	5420	5420	2
602	20230706	090200	14446910	5420	5410	5420	5410	759
603	20230706	090100	10340150	5420	5420	5420	5420	321
604	20230706	090000	8600330	5420	5430	5430	5420	1585