KissMeData/008370/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	184800	47849545	4475	4475	4475	4475	159
3	20230710	184700	47849545	4475	4475	4475	4475	0
4	20230710	184600	47849545	4475	4475	4475	4475	0
5	20230710	184500	47849545	4475	4475	4475	4475	0
6	20230710	184400	47849545	4475	4475	4475	4475	0
7	20230710	184300	47849545	4475	4475	4475	4475	0
8	20230710	184200	47849545	4475	4475	4475	4475	0
9	20230710	184100	47849545	4475	4475	4475	4475	0
10	20230710	184000	47849545	4475	4475	4475	4475	0
11	20230710	183900	47849545	4475	4475	4475	4475	0
12	20230710	183800	47849545	4475	4475	4475	4475	0
13	20230710	183700	47849545	4475	4475	4475	4475	0
14	20230710	183600	47849545	4475	4475	4475	4475	0
15	20230710	183500	47849545	4475	4475	4475	4475	0
16	20230710	183400	47849545	4475	4475	4475	4475	0
17	20230710	183300	47849545	4475	4475	4475	4475	0
18	20230710	183200	47849545	4475	4475	4475	4475	0
19	20230710	183100	47849545	4475	4475	4475	4475	0
20	20230710	183000	47849545	4475	4475	4475	4475	0
21	20230710	182900	47849545	4475	4475	4475	4475	0
22	20230710	182800	47849545	4475	4475	4475	4475	0
23	20230710	182700	47849545	4475	4475	4475	4475	0
24	20230710	182600	47849545	4475	4475	4475	4475	0
25	20230710	182500	47849545	4475	4475	4475	4475	0
26	20230710	182400	47849545	4475	4475	4475	4475	0
27	20230710	182300	47849545	4475	4475	4475	4475	0
28	20230710	182200	47849545	4475	4475	4475	4475	0
29	20230710	182100	47849545	4475	4475	4475	4475	0
30	20230710	182000	47849545	4475	4475	4475	4475	0
31	20230710	181900	47849545	4475	4475	4475	4475	0
32	20230710	181800	47849545	4475	4475	4475	4475	159
33	20230710	181700	47849545	4475	4475	4475	4475	0
34	20230710	181600	47849545	4475	4475	4475	4475	0
35	20230710	181500	47849545	4475	4475	4475	4475	0
36	20230710	181400	47849545	4475	4475	4475	4475	0
37	20230710	181300	47849545	4475	4475	4475	4475	0
38	20230710	181200	47849545	4475	4475	4475	4475	0
39	20230710	181100	47849545	4475	4475	4475	4475	0
40	20230710	181000	47849545	4475	4475	4475	4475	0
41	20230710	180900	47849545	4475	4475	4475	4475	0
42	20230710	180800	47849545	4475	4475	4475	4475	0
43	20230710	180700	47849545	4475	4475	4475	4475	0
44	20230710	180600	47849545	4475	4475	4475	4475	0
45	20230710	180500	47849545	4475	4475	4475	4475	0
46	20230710	180400	47849545	4475	4475	4475	4475	0
47	20230710	180300	47849545	4475	4475	4475	4475	0
48	20230710	180200	47849545	4475	4475	4475	4475	0
49	20230710	180100	47849545	4475	4475	4475	4475	0
50	20230710	180000	47849545	4475	4475	4475	4475	0
51	20230710	175900	47849545	4475	4475	4475	4475	0
52	20230710	175800	47849545	4475	4475	4475	4475	0
53	20230710	175700	47849545	4475	4475	4475	4475	0
54	20230710	175600	47849545	4475	4475	4475	4475	0
55	20230710	175500	47849545	4475	4475	4475	4475	0
56	20230710	175400	47849545	4475	4475	4475	4475	0
57	20230710	175300	47849545	4475	4475	4475	4475	0
58	20230710	175200	47849545	4475	4475	4475	4475	0
59	20230710	175100	47849545	4475	4475	4475	4475	0
60	20230710	175000	47849545	4475	4475	4475	4475	0
61	20230710	174900	47849545	4475	4475	4475	4475	0
62	20230710	174800	47849545	4475	4475	4475	4475	159
63	20230710	174700	47849545	4475	4475	4475	4475	0
64	20230710	174600	47849545	4475	4475	4475	4475	0
65	20230710	174500	47849545	4475	4475	4475	4475	0
66	20230710	174400	47849545	4475	4475	4475	4475	0
67	20230710	174300	47849545	4475	4475	4475	4475	0
68	20230710	174200	47849545	4475	4475	4475	4475	0
69	20230710	174100	47849545	4475	4475	4475	4475	0
70	20230710	174000	47849545	4475	4475	4475	4475	0
71	20230710	173900	47849545	4475	4475	4475	4475	0
72	20230710	173800	47849545	4475	4475	4475	4475	0
73	20230710	173700	47849545	4475	4475	4475	4475	0
74	20230710	173600	47849545	4475	4475	4475	4475	0
75	20230710	173500	47849545	4475	4475	4475	4475	0
76	20230710	173400	47849545	4475	4475	4475	4475	0
77	20230710	173300	47849545	4475	4475	4475	4475	0
78	20230710	173200	47849545	4475	4475	4475	4475	0
79	20230710	173100	47849545	4475	4475	4475	4475	0
80	20230710	173000	47849545	4475	4475	4475	4475	0
81	20230710	172900	47849545	4475	4475	4475	4475	0
82	20230710	172800	47849545	4475	4475	4475	4475	0
83	20230710	172700	47849545	4475	4475	4475	4475	0
84	20230710	172600	47849545	4475	4475	4475	4475	0
85	20230710	172500	47849545	4475	4475	4475	4475	0
86	20230710	172400	47849545	4475	4475	4475	4475	0
87	20230710	172300	47849545	4475	4475	4475	4475	0
88	20230710	172200	47849545	4475	4475	4475	4475	0
89	20230710	172100	47849545	4475	4475	4475	4475	0
90	20230710	172000	47849545	4475	4475	4475	4475	0
91	20230710	171900	47849545	4475	4475	4475	4475	0
92	20230710	171800	47849545	4475	4475	4475	4475	159
93	20230710	171700	47849545	4475	4475	4475	4475	0
94	20230710	171600	47849545	4475	4475	4475	4475	0
95	20230710	171500	47849545	4475	4475	4475	4475	0
96	20230710	171400	47849545	4475	4475	4475	4475	0
97	20230710	171300	47849545	4475	4475	4475	4475	0
98	20230710	171200	47849545	4475	4475	4475	4475	0
99	20230710	171100	47849545	4475	4475	4475	4475	0
100	20230710	171000	47849545	4475	4475	4475	4475	0
101	20230710	170900	47849545	4475	4475	4475	4475	0
102	20230710	170800	47849545	4475	4475	4475	4475	0
103	20230710	170700	47849545	4475	4475	4475	4475	0
104	20230710	170600	47849545	4475	4475	4475	4475	0
105	20230710	170500	47849545	4475	4475	4475	4475	0
106	20230710	170400	47849545	4475	4475	4475	4475	0
107	20230710	170300	47849545	4475	4475	4475	4475	0
108	20230710	170200	47849545	4475	4475	4475	4475	0
109	20230710	170100	47849545	4475	4475	4475	4475	0
110	20230710	170000	47849545	4475	4475	4475	4475	0
111	20230710	165900	47849545	4475	4475	4475	4475	0
112	20230710	165800	47849545	4475	4475	4475	4475	0
113	20230710	165700	47849545	4475	4475	4475	4475	0
114	20230710	165600	47849545	4475	4475	4475	4475	0
115	20230710	165500	47849545	4475	4475	4475	4475	0
116	20230710	165400	47849545	4475	4475	4475	4475	0
117	20230710	165300	47849545	4475	4475	4475	4475	0
118	20230710	165200	47849545	4475	4475	4475	4475	0
119	20230710	165100	47849545	4475	4475	4475	4475	0
120	20230710	165000	47849545	4475	4475	4475	4475	0
121	20230710	164900	47849545	4475	4475	4475	4475	0
122	20230710	164800	47849545	4475	4475	4475	4475	159
123	20230710	164700	47849545	4475	4475	4475	4475	0
124	20230710	164600	47849545	4475	4475	4475	4475	0
125	20230710	164500	47849545	4475	4475	4475	4475	0
126	20230710	164400	47849545	4475	4475	4475	4475	0
127	20230710	164300	47849545	4475	4475	4475	4475	0
128	20230710	164200	47849545	4475	4475	4475	4475	0
129	20230710	164100	47849545	4475	4475	4475	4475	0
130	20230710	164000	47849545	4475	4475	4475	4475	0
131	20230710	163900	47849545	4475	4475	4475	4475	0
132	20230710	163800	47849545	4475	4475	4475	4475	0
133	20230710	163700	47849545	4475	4475	4475	4475	0
134	20230710	163600	47849545	4475	4475	4475	4475	0
135	20230710	163500	47849545	4475	4475	4475	4475	0
136	20230710	163400	47849545	4475	4475	4475	4475	0
137	20230710	163300	47849545	4475	4475	4475	4475	0
138	20230710	163200	47849545	4475	4475	4475	4475	0
139	20230710	163100	47849545	4475	4475	4475	4475	0
140	20230710	163000	47849545	4475	4475	4475	4475	0
141	20230710	162900	47849545	4475	4475	4475	4475	0
142	20230710	162800	47849545	4475	4475	4475	4475	0
143	20230710	162700	47849545	4475	4475	4475	4475	0
144	20230710	162600	47849545	4475	4475	4475	4475	0
145	20230710	162500	47849545	4475	4475	4475	4475	0
146	20230710	162400	47849545	4475	4475	4475	4475	0
147	20230710	162300	47849545	4475	4475	4475	4475	0
148	20230710	162200	47849545	4475	4475	4475	4475	0
149	20230710	162100	47849545	4475	4475	4475	4475	0
150	20230710	162000	47849545	4475	4475	4475	4475	0
151	20230710	161900	47849545	4475	4475	4475	4475	0
152	20230710	161800	47849545	4475	4475	4475	4475	159
153	20230710	161700	47849545	4475	4475	4475	4475	0
154	20230710	161600	47849545	4475	4475	4475	4475	0
155	20230710	161500	47849545	4475	4475	4475	4475	0
156	20230710	161400	47849545	4475	4475	4475	4475	0
157	20230710	161300	47849545	4475	4475	4475	4475	0
158	20230710	161200	47849545	4475	4475	4475	4475	0
159	20230710	161100	47849545	4475	4475	4475	4475	0
160	20230710	161000	47849545	4475	4475	4475	4475	0
161	20230710	160900	47849545	4475	4475	4475	4475	0
162	20230710	160800	47849545	4475	4475	4475	4475	0
163	20230710	160700	47849545	4475	4475	4475	4475	0
164	20230710	160600	47849545	4475	4475	4475	4475	0
165	20230710	160500	47849545	4475	4475	4475	4475	0
166	20230710	160400	47849545	4475	4475	4475	4475	0
167	20230710	160300	47849545	4475	4475	4475	4475	0
168	20230710	160200	47849545	4475	4475	4475	4475	0
169	20230710	160100	47849545	4475	4475	4475	4475	0
170	20230710	160000	47849545	4475	4475	4475	4475	0
171	20230710	155900	47849545	4475	4475	4475	4475	0
172	20230710	155800	47849545	4475	4475	4475	4475	0
173	20230710	155700	47849545	4475	4475	4475	4475	0
174	20230710	155600	47849545	4475	4475	4475	4475	0
175	20230710	155500	47849545	4475	4475	4475	4475	0
176	20230710	155400	47849545	4475	4475	4475	4475	0
177	20230710	155300	47849545	4475	4475	4475	4475	0
178	20230710	155200	47849545	4475	4475	4475	4475	0
179	20230710	155100	47849545	4475	4475	4475	4475	0
180	20230710	155000	47849545	4475	4475	4475	4475	0
181	20230710	154900	47849545	4475	4475	4475	4475	0
182	20230710	154800	47849545	4475	4475	4475	4475	159
183	20230710	154700	47849545	4475	4475	4475	4475	0
184	20230710	154600	47849545	4475	4475	4475	4475	0
185	20230710	154500	47849545	4475	4475	4475	4475	0
186	20230710	154400	47849545	4475	4475	4475	4475	0
187	20230710	154300	47849545	4475	4475	4475	4475	0
188	20230710	154200	47849545	4475	4475	4475	4475	0
189	20230710	154100	47849545	4475	4475	4475	4475	0
190	20230710	154000	47849545	4475	4475	4475	4475	0
191	20230710	153900	47849545	4475	4475	4475	4475	0
192	20230710	153800	47849545	4475	4475	4475	4475	0
193	20230710	153700	47849545	4475	4475	4475	4475	0
194	20230710	153600	47849545	4475	4475	4475	4475	0
195	20230710	153500	47849545	4475	4475	4475	4475	0
196	20230710	153400	47849545	4475	4475	4475	4475	0
197	20230710	153300	47849545	4475	4475	4475	4475	0
198	20230710	153200	47849545	4475	4475	4475	4475	0
199	20230710	153100	47849545	4475	4475	4475	4475	0
200	20230710	153000	47849545	4475	4475	4475	4475	159
201	20230710	152900	47138020	4465	4465	4465	4465	0
202	20230710	152800	47138020	4465	4465	4465	4465	0
203	20230710	152700	47138020	4465	4465	4465	4465	0
204	20230710	152600	47138020	4465	4465	4465	4465	0
205	20230710	152500	47138020	4465	4465	4465	4465	0
206	20230710	152400	47138020	4465	4465	4465	4465	0
207	20230710	152300	47138020	4465	4465	4465	4465	0
208	20230710	152200	47138020	4465	4465	4465	4465	0
209	20230710	152100	47138020	4465	4465	4465	4465	0
210	20230710	152000	47138020	4465	4465	4465	4465	0
211	20230710	151900	47138020	4465	4465	4465	4465	51
212	20230710	151800	46910305	4465	4465	4465	4465	16
213	20230710	151700	46838865	4465	4465	4465	4465	1
214	20230710	151600	46834400	4450	4450	4450	4450	0
215	20230710	151500	46834400	4450	4465	4465	4450	22
216	20230710	151400	46736485	4460	4460	4460	4460	0
217	20230710	151300	46736485	4460	4460	4460	4460	0
218	20230710	151200	46736485	4460	4460	4460	4460	1
219	20230710	151100	46732025	4460	4460	4460	4460	150
220	20230710	151000	46063025	4455	4455	4455	4455	75
221	20230710	150900	45728900	4460	4460	4460	4460	250
222	20230710	150800	44613900	4455	4460	4460	4455	193
223	20230710	150700	43753670	4465	4465	4465	4465	23
224	20230710	150600	43650975	4465	4465	4465	4465	20
225	20230710	150500	43561675	4460	4460	4460	4460	0
226	20230710	150400	43561675	4460	4465	4465	4460	20
227	20230710	150300	43472405	4465	4465	4465	4465	0
228	20230710	150200	43472405	4465	4465	4465	4465	0
229	20230710	150100	43472405	4465	4465	4465	4465	0
230	20230710	150000	43472405	4465	4465	4465	4465	0
231	20230710	145900	43472405	4465	4465	4465	4465	0
232	20230710	145800	43472405	4465	4465	4465	4465	1
233	20230710	145700	43467940	4460	4460	4460	4460	0
234	20230710	145600	43467940	4460	4460	4460	4460	43
235	20230710	145500	43276160	4460	4460	4460	4460	0
236	20230710	145400	43276160	4460	4460	4460	4460	0
237	20230710	145300	43276160	4460	4460	4460	4460	0
238	20230710	145200	43276160	4460	4460	4460	4460	0
239	20230710	145100	43276160	4460	4460	4460	4460	4
240	20230710	145000	43258320	4460	4465	4465	4460	200
241	20230710	144900	42365355	4460	4460	4460	4460	0
242	20230710	144800	42365355	4460	4460	4460	4460	0
243	20230710	144700	42365355	4460	4460	4460	4460	93
244	20230710	144600	41950575	4460	4460	4460	4460	3
245	20230710	144500	41937195	4460	4460	4460	4460	0
246	20230710	144400	41937195	4460	4460	4460	4460	0
247	20230710	144300	41937195	4460	4460	4460	4460	0
248	20230710	144200	41937195	4460	4460	4460	4460	0
249	20230710	144100	41937195	4460	4460	4460	4460	3
250	20230710	144000	41923815	4460	4460	4460	4460	0
251	20230710	143900	41923815	4460	4460	4460	4460	0
252	20230710	143800	41923815	4460	4460	4460	4460	1
253	20230710	143700	41919355	4460	4460	4460	4460	0
254	20230710	143600	41919355	4460	4460	4460	4460	0
255	20230710	143500	41919355	4460	4460	4460	4460	0
256	20230710	143400	41919355	4460	4460	4460	4460	0
257	20230710	143300	41919355	4460	4460	4460	4460	50
258	20230710	143200	41696355	4465	4465	4465	4465	0
259	20230710	143100	41696355	4465	4470	4470	4465	382
260	20230710	143000	39989095	4475	4475	4475	4475	10
261	20230710	142900	39944345	4475	4475	4475	4475	10
262	20230710	142800	39899595	4475	4475	4475	4475	5
263	20230710	142700	39877220	4475	4475	4475	4475	10
264	20230710	142600	39832470	4475	4475	4475	4475	34
265	20230710	142500	39680320	4475	4475	4475	4475	0
266	20230710	142400	39680320	4475	4475	4475	4475	0
267	20230710	142300	39680320	4475	4475	4475	4475	0
268	20230710	142200	39680320	4475	4475	4475	4475	0
269	20230710	142100	39680320	4475	4475	4475	4475	0
270	20230710	142000	39680320	4475	4475	4475	4475	0
271	20230710	141900	39680320	4475	4475	4475	4475	0
272	20230710	141800	39680320	4475	4475	4475	4475	0
273	20230710	141700	39680320	4475	4475	4475	4475	0
274	20230710	141600	39680320	4475	4475	4475	4475	5
275	20230710	141500	39657945	4475	4475	4475	4475	5
276	20230710	141400	39635570	4475	4475	4475	4475	5
277	20230710	141300	39613195	4475	4475	4475	4475	5
278	20230710	141200	39590820	4475	4475	4475	4475	5
279	20230710	141100	39568445	4475	4475	4475	4475	10
280	20230710	141000	39523695	4475	4475	4475	4475	11
281	20230710	140900	39474470	4475	4470	4475	4470	32
282	20230710	140800	39331355	4470	4470	4470	4470	0
283	20230710	140700	39331355	4470	4470	4470	4470	0
284	20230710	140600	39331355	4470	4470	4470	4470	0
285	20230710	140500	39331355	4470	4470	4470	4470	0
286	20230710	140400	39331355	4470	4470	4470	4470	0
287	20230710	140300	39331355	4470	4470	4470	4470	0
288	20230710	140200	39331355	4470	4470	4470	4470	0
289	20230710	140100	39331355	4470	4470	4470	4470	0
290	20230710	140000	39331355	4470	4470	4470	4470	0
291	20230710	135900	39331355	4470	4470	4470	4470	0
292	20230710	135800	39331355	4470	4470	4470	4470	0
293	20230710	135700	39331355	4470	4470	4470	4470	0
294	20230710	135600	39331355	4470	4470	4470	4470	1
295	20230710	135500	39326885	4470	4470	4470	4470	0
296	20230710	135400	39326885	4470	4470	4470	4470	0
297	20230710	135300	39326885	4470	4470	4470	4470	0
298	20230710	135200	39326885	4470	4470	4470	4470	0
299	20230710	135100	39326885	4470	4465	4470	4455	171
300	20230710	135000	38563895	4460	4460	4460	4460	0
301	20230710	134900	38563895	4460	4460	4460	4460	0
302	20230710	134800	38563895	4460	4460	4460	4460	0
303	20230710	134700	38563895	4460	4460	4460	4460	0
304	20230710	134600	38563895	4460	4470	4470	4460	126
305	20230710	134500	38001465	4470	4470	4470	4470	22
306	20230710	134400	37903125	4470	4470	4470	4470	0
307	20230710	134300	37903125	4470	4470	4470	4470	0
308	20230710	134200	37903125	4470	4470	4470	4470	0
309	20230710	134100	37903125	4470	4465	4470	4465	25
310	20230710	134000	37791395	4470	4470	4470	4470	0
311	20230710	133900	37791395	4470	4470	4470	4470	0
312	20230710	133800	37791395	4470	4470	4470	4470	0
313	20230710	133700	37791395	4470	4470	4470	4470	0
314	20230710	133600	37791395	4470	4470	4470	4470	21
315	20230710	133500	37697525	4470	4470	4470	4470	0
316	20230710	133400	37697525	4470	4470	4470	4470	0
317	20230710	133300	37697525	4470	4470	4470	4470	0
318	20230710	133200	37697525	4470	4470	4470	4470	76
319	20230710	133100	37357805	4470	4470	4470	4470	1
320	20230710	133000	37353335	4470	4470	4470	4470	0
321	20230710	132900	37353335	4470	4470	4470	4470	0
322	20230710	132800	37353335	4470	4470	4470	4470	0
323	20230710	132700	37353335	4470	4470	4470	4470	0
324	20230710	132600	37353335	4470	4470	4470	4470	21
325	20230710	132500	37259465	4470	4470	4470	4470	0
326	20230710	132400	37259465	4470	4470	4470	4470	0
327	20230710	132300	37259465	4470	4465	4470	4465	57
328	20230710	132200	37004855	4470	4470	4470	4470	0
329	20230710	132100	37004855	4470	4470	4470	4470	77
330	20230710	132000	36660665	4475	4475	4475	4475	0
331	20230710	131900	36660665	4475	4475	4475	4475	17
332	20230710	131800	36584590	4470	4470	4470	4470	0
333	20230710	131700	36584590	4470	4470	4470	4470	0
334	20230710	131600	36584590	4470	4470	4470	4470	0
335	20230710	131500	36584590	4470	4470	4470	4470	64
336	20230710	131400	36298510	4470	4470	4470	4470	0
337	20230710	131300	36298510	4470	4470	4470	4470	0
338	20230710	131200	36298510	4470	4470	4470	4470	0
339	20230710	131100	36298510	4470	4470	4470	4470	83
340	20230710	131000	35927500	4470	4470	4470	4470	0
341	20230710	130900	35927500	4470	4470	4470	4470	22
342	20230710	130800	35829160	4470	4470	4470	4470	0
343	20230710	130700	35829160	4470	4470	4470	4470	0
344	20230710	130600	35829160	4470	4470	4470	4470	0
345	20230710	130500	35829160	4470	4470	4470	4470	0
346	20230710	130400	35829160	4470	4470	4470	4470	0
347	20230710	130300	35829160	4470	4470	4470	4470	0
348	20230710	130200	35829160	4470	4470	4470	4470	0
349	20230710	130100	35829160	4470	4470	4470	4470	21
350	20230710	130000	35735290	4470	4470	4470	4470	7
351	20230710	125900	35704000	4465	4465	4465	4465	0
352	20230710	125800	35704000	4465	4465	4465	4465	20
353	20230710	125700	35614700	4465	4465	4465	4465	7
354	20230710	125600	35583445	4465	4465	4465	4465	23
355	20230710	125500	35480750	4465	4465	4465	4465	0
356	20230710	125400	35480750	4465	4465	4465	4465	27
357	20230710	125300	35360195	4470	4470	4470	4470	0
358	20230710	125200	35360195	4470	4470	4470	4470	0
359	20230710	125100	35360195	4470	4470	4470	4470	21
360	20230710	125000	35266325	4470	4470	4470	4470	10
361	20230710	124900	35221625	4470	4470	4470	4470	0
362	20230710	124800	35221625	4470	4470	4470	4470	0
363	20230710	124700	35221625	4470	4470	4470	4470	0
364	20230710	124600	35221625	4470	4470	4470	4470	42
365	20230710	124500	35033885	4470	4470	4470	4470	34
366	20230710	124400	34881905	4465	4465	4465	4465	0
367	20230710	124300	34881905	4465	4465	4465	4465	0
368	20230710	124200	34881905	4465	4465	4465	4465	0
369	20230710	124100	34881905	4465	4465	4465	4465	0
370	20230710	124000	34881905	4465	4465	4465	4465	0
371	20230710	123900	34881905	4465	4465	4465	4465	0
372	20230710	123800	34881905	4465	4465	4465	4465	0
373	20230710	123700	34881905	4465	4465	4465	4465	48
374	20230710	123600	34667585	4465	4465	4465	4465	0
375	20230710	123500	34667585	4465	4465	4465	4465	69
376	20230710	123400	34359500	4465	4465	4465	4465	27
377	20230710	123300	34238945	4470	4470	4470	4470	0
378	20230710	123200	34238945	4470	4470	4470	4470	25
379	20230710	123100	34127195	4465	4460	4465	4460	10
380	20230710	123000	34082585	4460	4460	4460	4460	0
381	20230710	122900	34082585	4460	4460	4460	4460	0
382	20230710	122800	34082585	4460	4460	4460	4460	0
383	20230710	122700	34082585	4460	4460	4460	4460	0
384	20230710	122600	34082585	4460	4460	4460	4460	0
385	20230710	122500	34082585	4460	4460	4460	4460	58
386	20230710	122400	33823905	4465	4465	4465	4465	0
387	20230710	122300	33823905	4465	4465	4465	4465	0
388	20230710	122200	33823905	4465	4465	4465	4465	0
389	20230710	122100	33823905	4465	4465	4465	4465	3
390	20230710	122000	33810510	4465	4465	4465	4465	21
391	20230710	121900	33716745	4465	4465	4465	4465	0
392	20230710	121800	33716745	4465	4460	4465	4460	23
393	20230710	121700	33614060	4465	4465	4465	4465	0
394	20230710	121600	33614060	4465	4465	4465	4465	0
395	20230710	121500	33614060	4465	4465	4465	4465	0
396	20230710	121400	33614060	4465	4465	4465	4465	0
397	20230710	121300	33614060	4465	4465	4465	4465	21
398	20230710	121200	33520295	4465	4465	4465	4465	0
399	20230710	121100	33520295	4465	4465	4465	4465	0
400	20230710	121000	33520295	4465	4465	4465	4465	0
401	20230710	120900	33520295	4465	4465	4465	4465	0
402	20230710	120800	33520295	4465	4465	4465	4465	0
403	20230710	120700	33520295	4465	4465	4465	4465	0
404	20230710	120600	33520295	4465	4465	4465	4465	21
405	20230710	120500	33426530	4460	4460	4460	4460	0
406	20230710	120400	33426530	4460	4460	4460	4460	0
407	20230710	120300	33426530	4460	4460	4460	4460	1
408	20230710	120200	33422070	4440	4440	4440	4440	0
409	20230710	120100	33422070	4440	4440	4440	4440	0
410	20230710	120000	33422070	4440	4440	4440	4440	0
411	20230710	115900	33422070	4440	4440	4440	4440	0
412	20230710	115800	33422070	4440	4440	4440	4440	0
413	20230710	115700	33422070	4440	4440	4440	4440	0
414	20230710	115600	33422070	4440	4460	4460	4440	635
415	20230710	115500	30600605	4445	4445	4445	4445	0
416	20230710	115400	30600605	4445	4445	4445	4445	0
417	20230710	115300	30600605	4445	4445	4445	4445	0
418	20230710	115200	30600605	4445	4445	4445	4445	0
419	20230710	115100	30600605	4445	4445	4445	4445	0
420	20230710	115000	30600605	4445	4445	4445	4445	0
421	20230710	114900	30600605	4445	4445	4445	4445	0
422	20230710	114800	30600605	4445	4445	4445	4445	0
423	20230710	114700	30600605	4445	4460	4460	4445	210
424	20230710	114600	29665980	4465	4465	4465	4465	0
425	20230710	114500	29665980	4465	4465	4465	4465	0
426	20230710	114400	29665980	4465	4465	4465	4465	22
427	20230710	114300	29567750	4465	4465	4465	4465	0
428	20230710	114200	29567750	4465	4465	4465	4465	0
429	20230710	114100	29567750	4465	4465	4465	4465	21
430	20230710	114000	29473985	4465	4465	4465	4465	22
431	20230710	113900	29375755	4465	4465	4465	4465	0
432	20230710	113800	29375755	4465	4465	4465	4465	0
433	20230710	113700	29375755	4465	4465	4465	4465	22
434	20230710	113600	29277525	4465	4465	4465	4465	21
435	20230710	113500	29183760	4465	4465	4465	4465	0
436	20230710	113400	29183760	4465	4465	4465	4465	0
437	20230710	113300	29183760	4465	4465	4465	4465	19
438	20230710	113200	29098925	4465	4465	4465	4465	0
439	20230710	113100	29098925	4465	4465	4465	4465	42
440	20230710	113000	28911395	4465	4465	4465	4465	69
441	20230710	112900	28603310	4465	4465	4465	4465	0
442	20230710	112800	28603310	4465	4465	4465	4465	0
443	20230710	112700	28603310	4465	4465	4465	4465	0
444	20230710	112600	28603310	4465	4465	4465	4465	0
445	20230710	112500	28603310	4465	4465	4465	4465	0
446	20230710	112400	28603310	4465	4465	4465	4465	0
447	20230710	112300	28603310	4465	4465	4465	4465	30
448	20230710	112200	28469360	4465	4465	4465	4465	0
449	20230710	112100	28469360	4465	4465	4465	4465	21
450	20230710	112000	28375595	4465	4465	4465	4465	0
451	20230710	111900	28375595	4465	4465	4465	4465	0
452	20230710	111800	28375595	4465	4465	4465	4465	211
453	20230710	111700	27433480	4465	4465	4465	4465	0
454	20230710	111600	27433480	4465	4465	4465	4465	0
455	20230710	111500	27433480	4465	4465	4465	4465	0
456	20230710	111400	27433480	4465	4465	4465	4465	0
457	20230710	111300	27433480	4465	4465	4465	4465	49
458	20230710	111200	27214695	4465	4465	4465	4465	1
459	20230710	111100	27210230	4465	4465	4465	4465	21
460	20230710	111000	27116465	4460	4460	4460	4460	6
461	20230710	110900	27089705	4450	4450	4450	4450	0
462	20230710	110800	27089705	4450	4450	4450	4450	0
463	20230710	110700	27089705	4450	4450	4450	4450	0
464	20230710	110600	27089705	4450	4450	4450	4450	4
465	20230710	110500	27071905	4455	4455	4455	4455	5
466	20230710	110400	27049630	4455	4455	4455	4455	59
467	20230710	110300	26786785	4460	4460	4460	4460	180
468	20230710	110200	25983985	4460	4460	4460	4460	33
469	20230710	110100	25836805	4460	4460	4460	4460	0
470	20230710	110000	25836805	4460	4460	4460	4460	26
471	20230710	105900	25720845	4460	4460	4460	4460	0
472	20230710	105800	25720845	4460	4460	4460	4460	0
473	20230710	105700	25720845	4460	4460	4460	4460	0
474	20230710	105600	25720845	4460	4460	4460	4460	0
475	20230710	105500	25720845	4460	4460	4460	4460	0
476	20230710	105400	25720845	4460	4460	4460	4460	0
477	20230710	105300	25720845	4460	4455	4460	4455	147
478	20230710	105200	25065305	4455	4455	4455	4455	0
479	20230710	105100	25065305	4455	4455	4455	4455	2
480	20230710	105000	25056395	4455	4455	4455	4455	0
481	20230710	104900	25056395	4455	4455	4455	4455	0
482	20230710	104800	25056395	4455	4455	4455	4455	0
483	20230710	104700	25056395	4455	4455	4455	4455	0
484	20230710	104600	25056395	4455	4455	4455	4455	0
485	20230710	104500	25056395	4455	4455	4455	4455	0
486	20230710	104400	25056395	4455	4455	4455	4455	0
487	20230710	104300	25056395	4455	4455	4455	4455	0
488	20230710	104200	25056395	4455	4455	4455	4455	0
489	20230710	104100	25056395	4455	4455	4455	4455	0
490	20230710	104000	25056395	4455	4455	4455	4455	22
491	20230710	103900	24958385	4455	4455	4455	4455	0
492	20230710	103800	24958385	4455	4455	4455	4455	0
493	20230710	103700	24958385	4455	4455	4455	4455	22
494	20230710	103600	24860375	4455	4455	4455	4455	0
495	20230710	103500	24860375	4455	4455	4455	4455	0
496	20230710	103400	24860375	4455	4455	4455	4455	0
497	20230710	103300	24860375	4455	4455	4455	4455	0
498	20230710	103200	24860375	4455	4455	4455	4455	37
499	20230710	103100	24695540	4455	4455	4455	4455	32
500	20230710	103000	24552980	4455	4455	4455	4455	0
501	20230710	102900	24552980	4455	4455	4455	4455	0
502	20230710	102800	24552980	4455	4455	4455	4455	21
503	20230710	102700	24459425	4455	4455	4455	4455	0
504	20230710	102600	24459425	4455	4455	4455	4455	47
505	20230710	102500	24250040	4465	4465	4465	4465	0
506	20230710	102400	24250040	4465	4465	4465	4465	0
507	20230710	102300	24250040	4465	4465	4465	4465	0
508	20230710	102200	24250040	4465	4465	4465	4465	0
509	20230710	102100	24250040	4465	4465	4465	4465	0
510	20230710	102000	24250040	4465	4460	4465	4460	7
511	20230710	101900	24218805	4460	4450	4460	4450	44
512	20230710	101800	24022995	4450	4450	4450	4450	92
513	20230710	101700	23613595	4450	4450	4450	4450	139
514	20230710	101600	22995045	4450	4450	4450	4445	546
515	20230710	101500	20567340	4450	4455	4455	4450	452
516	20230710	101400	18555710	4455	4460	4460	4455	47
517	20230710	101300	18346310	4465	4465	4465	4465	1
518	20230710	101200	18341845	4470	4470	4470	4470	211
519	20230710	101100	17398675	4475	4475	4475	4475	21
520	20230710	101000	17304700	4465	4465	4465	4465	0
521	20230710	100900	17304700	4465	4465	4465	4465	0
522	20230710	100800	17304700	4465	4465	4465	4465	0
523	20230710	100700	17304700	4465	4465	4465	4465	0
524	20230710	100600	17304700	4465	4465	4465	4465	0
525	20230710	100500	17304700	4465	4465	4465	4465	0
526	20230710	100400	17304700	4465	4465	4465	4465	1
527	20230710	100300	17300235	4475	4475	4475	4475	44
528	20230710	100200	17103335	4465	4465	4465	4465	0
529	20230710	100100	17103335	4465	4465	4465	4465	0
530	20230710	100000	17103335	4465	4465	4465	4465	0
531	20230710	095900	17103335	4465	4465	4465	4465	0
532	20230710	095800	17103335	4465	4465	4465	4465	0
533	20230710	095700	17103335	4465	4465	4465	4465	0
534	20230710	095600	17103335	4465	4465	4465	4465	0
535	20230710	095500	17103335	4465	4465	4465	4465	0
536	20230710	095400	17103335	4465	4465	4465	4465	0
537	20230710	095300	17103335	4465	4465	4465	4465	0
538	20230710	095200	17103335	4465	4465	4465	4465	0
539	20230710	095100	17103335	4465	4465	4465	4465	0
540	20230710	095000	17103335	4465	4465	4465	4465	0
541	20230710	094900	17103335	4465	4470	4470	4465	10
542	20230710	094800	17058670	4480	4480	4480	4480	0
543	20230710	094700	17058670	4480	4480	4480	4480	0
544	20230710	094600	17058670	4480	4480	4480	4480	0
545	20230710	094500	17058670	4480	4480	4480	4480	0
546	20230710	094400	17058670	4480	4480	4480	4480	0
547	20230710	094300	17058670	4480	4480	4480	4480	0
548	20230710	094200	17058670	4480	4480	4480	4480	0
549	20230710	094100	17058670	4480	4480	4480	4480	0
550	20230710	094000	17058670	4480	4480	4480	4480	0
551	20230710	093900	17058670	4480	4480	4480	4480	1
552	20230710	093800	17054190	4480	4480	4480	4480	0
553	20230710	093700	17054190	4480	4480	4480	4480	1
554	20230710	093600	17049710	4465	4465	4465	4465	0
555	20230710	093500	17049710	4465	4465	4465	4465	0
556	20230710	093400	17049710	4465	4465	4465	4465	0
557	20230710	093300	17049710	4465	4465	4465	4465	1
558	20230710	093200	17045245	4465	4465	4465	4465	0
559	20230710	093100	17045245	4465	4465	4465	4465	0
560	20230710	093000	17045245	4465	4465	4465	4465	1
561	20230710	092900	17040780	4440	4470	4470	4440	137
562	20230710	092800	16431790	4470	4470	4470	4470	1
563	20230710	092700	16427320	4465	4465	4465	4465	0
564	20230710	092600	16427320	4465	4465	4465	4465	3
565	20230710	092500	16413925	4470	4470	4470	4470	0
566	20230710	092400	16413925	4470	4470	4470	4470	0
567	20230710	092300	16413925	4470	4470	4470	4470	3
568	20230710	092200	16400515	4500	4500	4500	4500	0
569	20230710	092100	16400515	4500	4500	4500	4500	0
570	20230710	092000	16400515	4500	4500	4500	4500	0
571	20230710	091900	16400515	4500	4500	4500	4500	0
572	20230710	091800	16400515	4500	4500	4500	4500	16
573	20230710	091700	16328515	4500	4475	4500	4475	49
574	20230710	091600	16109140	4480	4495	4495	4445	135
575	20230710	091500	15507495	4495	4495	4495	4495	120
576	20230710	091400	14968095	4495	4495	4495	4495	24
577	20230710	091300	14860215	4495	4495	4500	4445	204
578	20230710	091200	13950905	4500	4505	4505	4500	24
579	20230710	091100	13842845	4505	4470	4510	4470	52
580	20230710	091000	13609735	4470	4455	4470	4455	50
581	20230710	090900	13386615	4455	4455	4455	4455	85
582	20230710	090800	13007940	4455	4450	4455	4450	37
583	20230710	090700	12843135	4450	4450	4450	4450	36
584	20230710	090600	12682935	4450	4450	4450	4450	34
585	20230710	090500	12531635	4450	4450	4450	4450	0
586	20230710	090400	12531635	4450	4450	4450	4450	1
587	20230710	090300	12527185	4440	4445	4445	4440	299
588	20230710	090200	11198670	4445	4450	4450	4445	606
589	20230710	090100	8503515	4450	4450	4450	4450	216
590	20230710	090000	7542315	4455	4455	4455	4455	1693