KissMeData/005680/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	184200	298974150	9690	9690	9690	9690	123
3	20230704	184100	298974150	9690	9690	9690	9690	0
4	20230704	184000	298974150	9690	9690	9690	9690	0
5	20230704	183900	298974150	9690	9690	9690	9690	0
6	20230704	183800	298974150	9690	9690	9690	9690	0
7	20230704	183700	298974150	9690	9690	9690	9690	0
8	20230704	183600	298974150	9690	9690	9690	9690	0
9	20230704	183500	298974150	9690	9690	9690	9690	0
10	20230704	183400	298974150	9690	9690	9690	9690	0
11	20230704	183300	298974150	9690	9690	9690	9690	0
12	20230704	183200	298974150	9690	9690	9690	9690	0
13	20230704	183100	298974150	9690	9690	9690	9690	0
14	20230704	183000	298974150	9690	9690	9690	9690	0
15	20230704	182900	298974150	9690	9690	9690	9690	0
16	20230704	182800	298974150	9690	9690	9690	9690	0
17	20230704	182700	298974150	9690	9690	9690	9690	0
18	20230704	182600	298974150	9690	9690	9690	9690	0
19	20230704	182500	298974150	9690	9690	9690	9690	0
20	20230704	182400	298974150	9690	9690	9690	9690	0
21	20230704	182300	298974150	9690	9690	9690	9690	0
22	20230704	182200	298974150	9690	9690	9690	9690	0
23	20230704	182100	298974150	9690	9690	9690	9690	0
24	20230704	182000	298974150	9690	9690	9690	9690	0
25	20230704	181900	298974150	9690	9690	9690	9690	0
26	20230704	181800	298974150	9690	9690	9690	9690	0
27	20230704	181700	298974150	9690	9690	9690	9690	0
28	20230704	181600	298974150	9690	9690	9690	9690	0
29	20230704	181500	298974150	9690	9690	9690	9690	0
30	20230704	181400	298974150	9690	9690	9690	9690	0
31	20230704	181300	298974150	9690	9690	9690	9690	0
32	20230704	181200	298974150	9690	9690	9690	9690	123
33	20230704	181100	298974150	9690	9690	9690	9690	0
34	20230704	181000	298974150	9690	9690	9690	9690	0
35	20230704	180900	298974150	9690	9690	9690	9690	0
36	20230704	180800	298974150	9690	9690	9690	9690	0
37	20230704	180700	298974150	9690	9690	9690	9690	0
38	20230704	180600	298974150	9690	9690	9690	9690	0
39	20230704	180500	298974150	9690	9690	9690	9690	0
40	20230704	180400	298974150	9690	9690	9690	9690	0
41	20230704	180300	298974150	9690	9690	9690	9690	0
42	20230704	180200	298974150	9690	9690	9690	9690	0
43	20230704	180100	298974150	9690	9690	9690	9690	0
44	20230704	180000	298974150	9690	9690	9690	9690	0
45	20230704	175900	298974150	9690	9690	9690	9690	0
46	20230704	175800	298974150	9690	9690	9690	9690	0
47	20230704	175700	298974150	9690	9690	9690	9690	0
48	20230704	175600	298974150	9690	9690	9690	9690	0
49	20230704	175500	298974150	9690	9690	9690	9690	0
50	20230704	175400	298974150	9690	9690	9690	9690	0
51	20230704	175300	298974150	9690	9690	9690	9690	0
52	20230704	175200	298974150	9690	9690	9690	9690	0
53	20230704	175100	298974150	9690	9690	9690	9690	0
54	20230704	175000	298974150	9690	9690	9690	9690	0
55	20230704	174900	298974150	9690	9690	9690	9690	0
56	20230704	174800	298974150	9690	9690	9690	9690	0
57	20230704	174700	298974150	9690	9690	9690	9690	0
58	20230704	174600	298974150	9690	9690	9690	9690	0
59	20230704	174500	298974150	9690	9690	9690	9690	0
60	20230704	174400	298974150	9690	9690	9690	9690	0
61	20230704	174300	298974150	9690	9690	9690	9690	0
62	20230704	174200	298974150	9690	9690	9690	9690	123
63	20230704	174100	298974150	9690	9690	9690	9690	0
64	20230704	174000	298974150	9690	9690	9690	9690	0
65	20230704	173900	298974150	9690	9690	9690	9690	0
66	20230704	173800	298974150	9690	9690	9690	9690	0
67	20230704	173700	298974150	9690	9690	9690	9690	0
68	20230704	173600	298974150	9690	9690	9690	9690	0
69	20230704	173500	298974150	9690	9690	9690	9690	0
70	20230704	173400	298974150	9690	9690	9690	9690	0
71	20230704	173300	298974150	9690	9690	9690	9690	0
72	20230704	173200	298974150	9690	9690	9690	9690	0
73	20230704	173100	298974150	9690	9690	9690	9690	0
74	20230704	173000	298974150	9690	9690	9690	9690	0
75	20230704	172900	298974150	9690	9690	9690	9690	0
76	20230704	172800	298974150	9690	9690	9690	9690	0
77	20230704	172700	298974150	9690	9690	9690	9690	0
78	20230704	172600	298974150	9690	9690	9690	9690	0
79	20230704	172500	298974150	9690	9690	9690	9690	0
80	20230704	172400	298974150	9690	9690	9690	9690	0
81	20230704	172300	298974150	9690	9690	9690	9690	0
82	20230704	172200	298974150	9690	9690	9690	9690	0
83	20230704	172100	298974150	9690	9690	9690	9690	0
84	20230704	172000	298974150	9690	9690	9690	9690	0
85	20230704	171900	298974150	9690	9690	9690	9690	0
86	20230704	171800	298974150	9690	9690	9690	9690	0
87	20230704	171700	298974150	9690	9690	9690	9690	0
88	20230704	171600	298974150	9690	9690	9690	9690	0
89	20230704	171500	298974150	9690	9690	9690	9690	0
90	20230704	171400	298974150	9690	9690	9690	9690	0
91	20230704	171300	298974150	9690	9690	9690	9690	0
92	20230704	171200	298974150	9690	9690	9690	9690	123
93	20230704	171100	298974150	9690	9690	9690	9690	0
94	20230704	171000	298974150	9690	9690	9690	9690	0
95	20230704	170900	298974150	9690	9690	9690	9690	0
96	20230704	170800	298974150	9690	9690	9690	9690	0
97	20230704	170700	298974150	9690	9690	9690	9690	0
98	20230704	170600	298974150	9690	9690	9690	9690	0
99	20230704	170500	298974150	9690	9690	9690	9690	0
100	20230704	170400	298974150	9690	9690	9690	9690	0
101	20230704	170300	298974150	9690	9690	9690	9690	0
102	20230704	170200	298974150	9690	9690	9690	9690	0
103	20230704	170100	298974150	9690	9690	9690	9690	0
104	20230704	170000	298974150	9690	9690	9690	9690	0
105	20230704	165900	298974150	9690	9690	9690	9690	0
106	20230704	165800	298974150	9690	9690	9690	9690	0
107	20230704	165700	298974150	9690	9690	9690	9690	0
108	20230704	165600	298974150	9690	9690	9690	9690	0
109	20230704	165500	298974150	9690	9690	9690	9690	0
110	20230704	165400	298974150	9690	9690	9690	9690	0
111	20230704	165300	298974150	9690	9690	9690	9690	0
112	20230704	165200	298974150	9690	9690	9690	9690	0
113	20230704	165100	298974150	9690	9690	9690	9690	0
114	20230704	165000	298974150	9690	9690	9690	9690	0
115	20230704	164900	298974150	9690	9690	9690	9690	0
116	20230704	164800	298974150	9690	9690	9690	9690	0
117	20230704	164700	298974150	9690	9690	9690	9690	0
118	20230704	164600	298974150	9690	9690	9690	9690	0
119	20230704	164500	298974150	9690	9690	9690	9690	0
120	20230704	164400	298974150	9690	9690	9690	9690	0
121	20230704	164300	298974150	9690	9690	9690	9690	0
122	20230704	164200	298974150	9690	9690	9690	9690	123
123	20230704	164100	298974150	9690	9690	9690	9690	0
124	20230704	164000	298974150	9690	9690	9690	9690	0
125	20230704	163900	298974150	9690	9690	9690	9690	0
126	20230704	163800	298974150	9690	9690	9690	9690	0
127	20230704	163700	298974150	9690	9690	9690	9690	0
128	20230704	163600	298974150	9690	9690	9690	9690	0
129	20230704	163500	298974150	9690	9690	9690	9690	0
130	20230704	163400	298974150	9690	9690	9690	9690	0
131	20230704	163300	298974150	9690	9690	9690	9690	0
132	20230704	163200	298974150	9690	9690	9690	9690	0
133	20230704	163100	298974150	9690	9690	9690	9690	0
134	20230704	163000	298974150	9690	9690	9690	9690	0
135	20230704	162900	298974150	9690	9690	9690	9690	0
136	20230704	162800	298974150	9690	9690	9690	9690	0
137	20230704	162700	298974150	9690	9690	9690	9690	0
138	20230704	162600	298974150	9690	9690	9690	9690	0
139	20230704	162500	298974150	9690	9690	9690	9690	0
140	20230704	162400	298974150	9690	9690	9690	9690	0
141	20230704	162300	298974150	9690	9690	9690	9690	0
142	20230704	162200	298974150	9690	9690	9690	9690	0
143	20230704	162100	298974150	9690	9690	9690	9690	0
144	20230704	162000	298974150	9690	9690	9690	9690	0
145	20230704	161900	298974150	9690	9690	9690	9690	0
146	20230704	161800	298974150	9690	9690	9690	9690	0
147	20230704	161700	298974150	9690	9690	9690	9690	0
148	20230704	161600	298974150	9690	9690	9690	9690	0
149	20230704	161500	298974150	9690	9690	9690	9690	0
150	20230704	161400	298974150	9690	9690	9690	9690	0
151	20230704	161300	298974150	9690	9690	9690	9690	0
152	20230704	161200	298974150	9690	9690	9690	9690	123
153	20230704	161100	298974150	9690	9690	9690	9690	0
154	20230704	161000	298974150	9690	9690	9690	9690	0
155	20230704	160900	298974150	9690	9690	9690	9690	0
156	20230704	160800	298974150	9690	9690	9690	9690	0
157	20230704	160700	298974150	9690	9690	9690	9690	0
158	20230704	160600	298974150	9690	9690	9690	9690	0
159	20230704	160500	298974150	9690	9690	9690	9690	0
160	20230704	160400	298974150	9690	9690	9690	9690	0
161	20230704	160300	298974150	9690	9690	9690	9690	0
162	20230704	160200	298974150	9690	9690	9690	9690	0
163	20230704	160100	298974150	9690	9690	9690	9690	0
164	20230704	160000	298974150	9690	9690	9690	9690	0
165	20230704	155900	298974150	9690	9690	9690	9690	0
166	20230704	155800	298974150	9690	9690	9690	9690	0
167	20230704	155700	298974150	9690	9690	9690	9690	0
168	20230704	155600	298974150	9690	9690	9690	9690	0
169	20230704	155500	298974150	9690	9690	9690	9690	0
170	20230704	155400	298974150	9690	9690	9690	9690	0
171	20230704	155300	298974150	9690	9690	9690	9690	0
172	20230704	155200	298974150	9690	9690	9690	9690	0
173	20230704	155100	298974150	9690	9690	9690	9690	0
174	20230704	155000	298974150	9690	9690	9690	9690	0
175	20230704	154900	298974150	9690	9690	9690	9690	0
176	20230704	154800	298974150	9690	9690	9690	9690	0
177	20230704	154700	298974150	9690	9690	9690	9690	0
178	20230704	154600	298974150	9690	9690	9690	9690	0
179	20230704	154500	298974150	9690	9690	9690	9690	0
180	20230704	154400	298974150	9690	9690	9690	9690	0
181	20230704	154300	298974150	9690	9690	9690	9690	0
182	20230704	154200	298974150	9690	9690	9690	9690	123
183	20230704	154100	298974150	9690	9690	9690	9690	0
184	20230704	154000	298974150	9690	9690	9690	9690	0
185	20230704	153900	298974150	9690	9690	9690	9690	0
186	20230704	153800	298974150	9690	9690	9690	9690	0
187	20230704	153700	298974150	9690	9690	9690	9690	0
188	20230704	153600	298974150	9690	9690	9690	9690	0
189	20230704	153500	298974150	9690	9690	9690	9690	0
190	20230704	153400	298974150	9690	9690	9690	9690	0
191	20230704	153300	298974150	9690	9690	9690	9690	0
192	20230704	153200	298974150	9690	9690	9690	9690	0
193	20230704	153100	298974150	9690	9690	9690	9690	0
194	20230704	153000	298974150	9690	9690	9690	9690	123
195	20230704	152900	297782280	9680	9680	9680	9680	0
196	20230704	152800	297782280	9680	9680	9680	9680	0
197	20230704	152700	297782280	9680	9680	9680	9680	0
198	20230704	152600	297782280	9680	9680	9680	9680	0
199	20230704	152500	297782280	9680	9680	9680	9680	0
200	20230704	152400	297782280	9680	9680	9680	9680	0
201	20230704	152300	297782280	9680	9680	9680	9680	0
202	20230704	152200	297782280	9680	9680	9680	9680	0
203	20230704	152100	297782280	9680	9680	9680	9680	0
204	20230704	152000	297782280	9680	9680	9680	9680	0
205	20230704	151900	297782280	9680	9670	9680	9660	362
206	20230704	151800	294284600	9660	9660	9660	9660	2
207	20230704	151700	294265280	9670	9670	9670	9670	0
208	20230704	151600	294265280	9670	9670	9670	9670	0
209	20230704	151500	294265280	9670	9670	9670	9670	0
210	20230704	151400	294265280	9670	9670	9670	9670	266
211	20230704	151300	291693060	9670	9670	9670	9670	2
212	20230704	151200	291673720	9680	9680	9680	9680	6
213	20230704	151100	291615640	9670	9680	9680	9670	120
214	20230704	151000	290455130	9680	9680	9680	9680	0
215	20230704	150900	290455130	9680	9680	9680	9680	0
216	20230704	150800	290455130	9680	9680	9680	9680	35
217	20230704	150700	290116330	9680	9680	9680	9680	0
218	20230704	150600	290116330	9680	9680	9680	9680	0
219	20230704	150500	290116330	9680	9680	9680	9680	97
220	20230704	150400	289177370	9670	9670	9670	9670	0
221	20230704	150300	289177370	9670	9670	9670	9670	0
222	20230704	150200	289177370	9670	9670	9670	9670	477
223	20230704	150100	284564780	9670	9670	9670	9670	0
224	20230704	150000	284564780	9670	9670	9670	9670	0
225	20230704	145900	284564780	9670	9670	9670	9670	0
226	20230704	145800	284564780	9670	9670	9670	9670	0
227	20230704	145700	284564780	9670	9670	9670	9670	0
228	20230704	145600	284564780	9670	9660	9670	9660	15
229	20230704	145500	284419780	9660	9660	9660	9660	156
230	20230704	145400	282912820	9660	9650	9660	9650	112
231	20230704	145300	281831020	9660	9660	9660	9660	0
232	20230704	145200	281831020	9660	9660	9660	9660	0
233	20230704	145100	281831020	9660	9660	9660	9660	0
234	20230704	145000	281831020	9660	9660	9660	9660	21
235	20230704	144900	281628160	9640	9640	9640	9640	0
236	20230704	144800	281628160	9640	9640	9640	9640	45
237	20230704	144700	281194360	9650	9650	9650	9650	800
238	20230704	144600	273474360	9660	9660	9660	9660	0
239	20230704	144500	273474360	9660	9660	9660	9660	100
240	20230704	144400	272508360	9650	9650	9650	9650	3
241	20230704	144300	272479410	9670	9670	9670	9670	0
242	20230704	144200	272479410	9670	9670	9670	9670	0
243	20230704	144100	272479410	9670	9670	9670	9670	1
244	20230704	144000	272469740	9670	9670	9670	9670	32
245	20230704	143900	272160300	9670	9670	9670	9670	0
246	20230704	143800	272160300	9670	9670	9670	9670	0
247	20230704	143700	272160300	9670	9670	9670	9670	1
248	20230704	143600	272150630	9640	9640	9640	9640	0
249	20230704	143500	272150630	9640	9640	9640	9640	0
250	20230704	143400	272150630	9640	9660	9670	9640	18
251	20230704	143300	271976940	9660	9650	9660	9650	421
252	20230704	143200	267914280	9630	9630	9630	9630	0
253	20230704	143100	267914280	9630	9660	9660	9630	1003
254	20230704	143000	258247330	9660	9660	9660	9660	11
255	20230704	142900	258141070	9670	9670	9670	9670	0
256	20230704	142800	258141070	9670	9670	9670	9670	0
257	20230704	142700	258141070	9670	9670	9670	9670	0
258	20230704	142600	258141070	9670	9670	9670	9670	0
259	20230704	142500	258141070	9670	9670	9670	9670	0
260	20230704	142400	258141070	9670	9670	9670	9670	0
261	20230704	142300	258141070	9670	9670	9670	9670	0
262	20230704	142200	258141070	9670	9670	9670	9670	9
263	20230704	142100	258054040	9670	9670	9670	9670	40
264	20230704	142000	257667240	9660	9660	9660	9660	8
265	20230704	141900	257589960	9670	9670	9670	9670	0
266	20230704	141800	257589960	9670	9670	9670	9670	0
267	20230704	141700	257589960	9670	9670	9670	9670	0
268	20230704	141600	257589960	9670	9670	9670	9670	1
269	20230704	141500	257580290	9670	9670	9670	9670	1
270	20230704	141400	257570620	9670	9670	9670	9670	0
271	20230704	141300	257570620	9670	9670	9670	9670	0
272	20230704	141200	257570620	9670	9670	9670	9670	0
273	20230704	141100	257570620	9670	9670	9670	9670	0
274	20230704	141000	257570620	9670	9670	9670	9670	0
275	20230704	140900	257570620	9670	9670	9670	9670	0
276	20230704	140800	257570620	9670	9670	9670	9670	0
277	20230704	140700	257570620	9670	9670	9670	9670	0
278	20230704	140600	257570620	9670	9650	9670	9650	957
279	20230704	140500	248335310	9640	9640	9640	9640	0
280	20230704	140400	248335310	9640	9640	9640	9640	0
281	20230704	140300	248335310	9640	9660	9660	9640	6017
282	20230704	140200	190305690	9680	9680	9680	9680	0
283	20230704	140100	190305690	9680	9680	9680	9680	0
284	20230704	140000	190305690	9680	9680	9680	9680	2
285	20230704	135900	190286330	9680	9680	9680	9680	0
286	20230704	135800	190286330	9680	9680	9680	9680	0
287	20230704	135700	190286330	9680	9680	9680	9680	0
288	20230704	135600	190286330	9680	9680	9680	9680	0
289	20230704	135500	190286330	9680	9680	9680	9680	0
290	20230704	135400	190286330	9680	9680	9680	9680	0
291	20230704	135300	190286330	9680	9680	9680	9680	2
292	20230704	135200	190266970	9680	9680	9680	9680	1
293	20230704	135100	190257290	9670	9680	9680	9670	40
294	20230704	135000	189870260	9670	9670	9670	9670	2
295	20230704	134900	189850920	9680	9680	9680	9680	0
296	20230704	134800	189850920	9680	9680	9680	9680	55
297	20230704	134700	189318520	9680	9680	9680	9680	0
298	20230704	134600	189318520	9680	9680	9680	9680	0
299	20230704	134500	189318520	9680	9680	9680	9680	0
300	20230704	134400	189318520	9680	9680	9680	9680	1
301	20230704	134300	189308840	9670	9670	9670	9670	82
302	20230704	134200	188515900	9670	9670	9670	9670	3
303	20230704	134100	188486890	9680	9680	9680	9680	0
304	20230704	134000	188486890	9680	9680	9680	9680	0
305	20230704	133900	188486890	9680	9680	9680	9680	0
306	20230704	133800	188486890	9680	9680	9680	9680	0
307	20230704	133700	188486890	9680	9680	9680	9680	0
308	20230704	133600	188486890	9680	9680	9680	9680	0
309	20230704	133500	188486890	9680	9680	9680	9680	0
310	20230704	133400	188486890	9680	9680	9680	9680	0
311	20230704	133300	188486890	9680	9660	9680	9660	5
312	20230704	133200	188438570	9660	9660	9660	9660	0
313	20230704	133100	188438570	9660	9660	9660	9660	0
314	20230704	133000	188438570	9660	9670	9670	9660	252
315	20230704	132900	186003890	9680	9680	9680	9680	0
316	20230704	132800	186003890	9680	9680	9680	9680	0
317	20230704	132700	186003890	9680	9680	9680	9680	0
318	20230704	132600	186003890	9680	9680	9680	9680	0
319	20230704	132500	186003890	9680	9680	9680	9680	0
320	20230704	132400	186003890	9680	9680	9680	9680	1
321	20230704	132300	185994210	9670	9670	9670	9670	0
322	20230704	132200	185994210	9670	9670	9670	9670	0
323	20230704	132100	185994210	9670	9670	9670	9670	6
324	20230704	132000	185936190	9680	9680	9680	9680	0
325	20230704	131900	185936190	9680	9680	9680	9680	0
326	20230704	131800	185936190	9680	9680	9680	9680	1
327	20230704	131700	185926510	9680	9680	9680	9680	0
328	20230704	131600	185926510	9680	9680	9680	9680	0
329	20230704	131500	185926510	9680	9680	9680	9680	0
330	20230704	131400	185926510	9680	9680	9680	9680	0
331	20230704	131300	185926510	9680	9680	9680	9680	0
332	20230704	131200	185926510	9680	9680	9680	9680	0
333	20230704	131100	185926510	9680	9680	9680	9680	0
334	20230704	131000	185926510	9680	9680	9680	9680	0
335	20230704	130900	185926510	9680	9680	9680	9680	1
336	20230704	130800	185916830	9680	9680	9680	9680	0
337	20230704	130700	185916830	9680	9680	9680	9680	0
338	20230704	130600	185916830	9680	9680	9680	9680	1
339	20230704	130500	185907150	9680	9670	9680	9670	24
340	20230704	130400	185675060	9670	9670	9670	9670	0
341	20230704	130300	185675060	9670	9670	9670	9670	0
342	20230704	130200	185675060	9670	9670	9670	9670	1
343	20230704	130100	185665390	9660	9660	9660	9660	0
344	20230704	130000	185665390	9660	9660	9660	9660	24
345	20230704	125900	185433550	9650	9650	9650	9650	200
346	20230704	125800	183503550	9650	9650	9650	9650	0
347	20230704	125700	183503550	9650	9650	9650	9650	0
348	20230704	125600	183503550	9650	9650	9650	9650	0
349	20230704	125500	183503550	9650	9650	9650	9650	0
350	20230704	125400	183503550	9650	9650	9650	9650	0
351	20230704	125300	183503550	9650	9650	9650	9650	4
352	20230704	125200	183464950	9660	9660	9660	9660	51
353	20230704	125100	182972290	9690	9690	9690	9690	0
354	20230704	125000	182972290	9690	9690	9690	9690	0
355	20230704	124900	182972290	9690	9690	9690	9690	0
356	20230704	124800	182972290	9690	9690	9690	9690	0
357	20230704	124700	182972290	9690	9690	9690	9690	0
358	20230704	124600	182972290	9690	9670	9690	9670	100
359	20230704	124500	182003990	9660	9660	9660	9660	0
360	20230704	124400	182003990	9660	9660	9660	9660	0
361	20230704	124300	182003990	9660	9660	9660	9660	0
362	20230704	124200	182003990	9660	9660	9660	9660	0
363	20230704	124100	182003990	9660	9660	9660	9660	0
364	20230704	124000	182003990	9660	9660	9660	9660	32
365	20230704	123900	181694870	9660	9660	9660	9660	11
366	20230704	123800	181588610	9670	9660	9670	9650	1600
367	20230704	123700	166144770	9660	9660	9660	9660	100
368	20230704	123600	165178770	9670	9670	9670	9670	0
369	20230704	123500	165178770	9670	9670	9670	9670	263
370	20230704	123400	162635560	9670	9670	9670	9670	0
371	20230704	123300	162635560	9670	9680	9680	9670	500
372	20230704	123200	157800480	9690	9690	9690	9690	0
373	20230704	123100	157800480	9690	9690	9690	9690	0
374	20230704	123000	157800480	9690	9690	9690	9690	0
375	20230704	122900	157800480	9690	9690	9690	9690	0
376	20230704	122800	157800480	9690	9690	9690	9690	30
377	20230704	122700	157509780	9690	9690	9690	9690	55
378	20230704	122600	156976830	9690	9690	9690	9690	5
379	20230704	122500	156928380	9680	9680	9680	9680	0
380	20230704	122400	156928380	9680	9680	9680	9680	0
381	20230704	122300	156928380	9680	9670	9680	9670	158
382	20230704	122200	155400470	9670	9670	9670	9670	0
383	20230704	122100	155400470	9670	9670	9670	9670	100
384	20230704	122000	154433470	9670	9670	9670	9670	100
385	20230704	121900	153466470	9670	9670	9670	9670	0
386	20230704	121800	153466470	9670	9670	9670	9670	0
387	20230704	121700	153466470	9670	9670	9670	9670	0
388	20230704	121600	153466470	9670	9670	9670	9670	0
389	20230704	121500	153466470	9670	9670	9670	9670	0
390	20230704	121400	153466470	9670	9670	9670	9670	0
391	20230704	121300	153466470	9670	9670	9670	9670	14
392	20230704	121200	153331090	9680	9680	9680	9680	0
393	20230704	121100	153331090	9680	9680	9680	9680	0
394	20230704	121000	153331090	9680	9680	9680	9680	0
395	20230704	120900	153331090	9680	9680	9680	9680	0
396	20230704	120800	153331090	9680	9680	9680	9680	0
397	20230704	120700	153331090	9680	9670	9680	9670	150
398	20230704	120600	151879450	9660	9660	9660	9660	0
399	20230704	120500	151879450	9660	9660	9660	9660	12
400	20230704	120400	151763530	9670	9670	9670	9670	0
401	20230704	120300	151763530	9670	9670	9670	9670	0
402	20230704	120200	151763530	9670	9670	9670	9670	50
403	20230704	120100	151280030	9670	9670	9670	9670	0
404	20230704	120000	151280030	9670	9670	9670	9670	60
405	20230704	115900	150699830	9660	9660	9660	9660	0
406	20230704	115800	150699830	9660	9660	9660	9660	10
407	20230704	115700	150603230	9660	9660	9670	9660	85
408	20230704	115600	149781530	9670	9670	9670	9670	0
409	20230704	115500	149781530	9670	9660	9670	9660	23
410	20230704	115400	149559340	9660	9660	9660	9660	0
411	20230704	115300	149559340	9660	9660	9660	9660	22
412	20230704	115200	149346820	9660	9670	9670	9660	112
413	20230704	115100	148263800	9670	9660	9670	9660	77
414	20230704	115000	147519430	9660	9660	9660	9660	0
415	20230704	114900	147519430	9660	9660	9660	9660	23
416	20230704	114800	147297250	9660	9660	9660	9660	22
417	20230704	114700	147084730	9670	9670	9670	9670	0
418	20230704	114600	147084730	9670	9660	9670	9660	31
419	20230704	114500	146785180	9660	9660	9660	9660	0
420	20230704	114400	146785180	9660	9660	9660	9660	22
421	20230704	114300	146572660	9660	9660	9660	9660	30
422	20230704	114200	146282860	9650	9650	9650	9650	23
423	20230704	114100	146060910	9650	9650	9650	9650	0
424	20230704	114000	146060910	9650	9650	9650	9650	22
425	20230704	113900	145848610	9650	9650	9650	9650	55
426	20230704	113800	145317860	9660	9660	9660	9660	1
427	20230704	113700	145308200	9660	9660	9660	9660	0
428	20230704	113600	145308200	9660	9660	9660	9660	2
429	20230704	113500	145288880	9660	9660	9660	9660	29
430	20230704	113400	145008740	9660	9660	9660	9660	32
431	20230704	113300	144699620	9660	9660	9660	9660	22
432	20230704	113200	144487100	9660	9660	9660	9660	22
433	20230704	113100	144274580	9660	9660	9660	9660	0
434	20230704	113000	144274580	9660	9660	9660	9660	22
435	20230704	112900	144062060	9660	9660	9660	9660	0
436	20230704	112800	144062060	9660	9660	9660	9660	22
437	20230704	112700	143849540	9660	9660	9660	9660	52
438	20230704	112600	143347220	9660	9660	9660	9660	0
439	20230704	112500	143347220	9660	9660	9660	9660	5
440	20230704	112400	143298920	9660	9660	9660	9660	0
441	20230704	112300	143298920	9660	9660	9660	9660	21
442	20230704	112200	143096060	9660	9660	9660	9660	642
443	20230704	112100	136894340	9660	9660	9660	9660	22
444	20230704	112000	136681820	9650	9650	9650	9650	0
445	20230704	111900	136681820	9650	9660	9660	9650	700
446	20230704	111800	129923430	9680	9680	9680	9680	1
447	20230704	111700	129913750	9660	9670	9670	9660	128
448	20230704	111600	128677230	9670	9670	9670	9670	24
449	20230704	111500	128445150	9670	9670	9670	9670	0
450	20230704	111400	128445150	9670	9670	9670	9670	155
451	20230704	111300	126946300	9670	9670	9680	9670	63
452	20230704	111200	126337040	9680	9680	9680	9680	1
453	20230704	111100	126327360	9690	9690	9690	9690	0
454	20230704	111000	126327360	9690	9690	9690	9690	0
455	20230704	110900	126327360	9690	9690	9690	9690	0
456	20230704	110800	126327360	9690	9690	9690	9690	0
457	20230704	110700	126327360	9690	9690	9690	9690	0
458	20230704	110600	126327360	9690	9690	9690	9690	0
459	20230704	110500	126327360	9690	9690	9690	9690	50
460	20230704	110400	125842860	9680	9680	9680	9680	0
461	20230704	110300	125842860	9680	9680	9680	9680	63
462	20230704	110200	125233020	9680	9680	9680	9680	0
463	20230704	110100	125233020	9680	9680	9680	9680	5
464	20230704	110000	125184620	9680	9680	9680	9680	30
465	20230704	105900	124894220	9680	9680	9680	9680	59
466	20230704	105800	124323100	9680	9670	9680	9670	57
467	20230704	105700	123771610	9670	9680	9680	9670	106
468	20230704	105600	122745590	9680	9680	9680	9680	14
469	20230704	105500	122610070	9680	9680	9680	9680	0
470	20230704	105400	122610070	9680	9680	9680	9680	29
471	20230704	105300	122329350	9680	9680	9680	9680	5
472	20230704	105200	122280950	9680	9680	9680	9680	27
473	20230704	105100	122019590	9680	9680	9680	9680	24
474	20230704	105000	121787270	9680	9680	9680	9680	5
475	20230704	104900	121738870	9690	9690	9690	9690	0
476	20230704	104800	121738870	9690	9690	9690	9690	0
477	20230704	104700	121738870	9690	9680	9690	9680	23
478	20230704	104600	121516220	9680	9680	9680	9680	10
479	20230704	104500	121419420	9690	9690	9690	9690	0
480	20230704	104400	121419420	9690	9690	9690	9690	0
481	20230704	104300	121419420	9690	9690	9690	9690	0
482	20230704	104200	121419420	9690	9690	9690	9690	2
483	20230704	104100	121400040	9690	9690	9690	9690	0
484	20230704	104000	121400040	9690	9690	9690	9690	0
485	20230704	103900	121400040	9690	9690	9690	9690	0
486	20230704	103800	121400040	9690	9690	9690	9690	0
487	20230704	103700	121400040	9690	9690	9690	9690	0
488	20230704	103600	121400040	9690	9690	9690	9690	68
489	20230704	103500	120741120	9690	9690	9690	9690	0
490	20230704	103400	120741120	9690	9680	9690	9680	148
491	20230704	103300	119307750	9700	9700	9700	9700	0
492	20230704	103200	119307750	9700	9690	9700	9690	24
493	20230704	103100	119075180	9700	9700	9700	9700	0
494	20230704	103000	119075180	9700	9700	9700	9700	0
495	20230704	102900	119075180	9700	9700	9700	9700	0
496	20230704	102800	119075180	9700	9700	9700	9700	1
497	20230704	102700	119065480	9690	9700	9700	9690	15
498	20230704	102600	118919990	9700	9700	9700	9700	42
499	20230704	102500	118512590	9700	9690	9700	9690	11
500	20230704	102400	118405920	9680	9680	9680	9670	252
501	20230704	102300	115966660	9680	9690	9690	9680	39
502	20230704	102200	115588850	9680	9690	9690	9680	4107
503	20230704	102100	75793260	9690	9690	9690	9690	55
504	20230704	102000	75260310	9690	9690	9690	9690	87
505	20230704	101900	74417280	9700	9700	9700	9690	953
506	20230704	101800	65182070	9710	9710	9710	9710	0
507	20230704	101700	65182070	9710	9710	9710	9710	0
508	20230704	101600	65182070	9710	9710	9710	9710	0
509	20230704	101500	65182070	9710	9710	9710	9710	0
510	20230704	101400	65182070	9710	9710	9710	9710	0
511	20230704	101300	65182070	9710	9710	9710	9710	23
512	20230704	101200	64958740	9720	9720	9720	9720	100
513	20230704	101100	63986740	9720	9720	9720	9720	0
514	20230704	101000	63986740	9720	9700	9720	9700	24
515	20230704	100900	63753920	9700	9710	9710	9700	513
516	20230704	100800	58777620	9700	9710	9710	9700	37
517	20230704	100700	58418610	9710	9710	9710	9710	20
518	20230704	100600	58224410	9710	9710	9710	9710	249
519	20230704	100500	55806620	9710	9710	9710	9710	30
520	20230704	100400	55515320	9710	9710	9710	9710	11
521	20230704	100300	55408510	9710	9710	9710	9710	20
522	20230704	100200	55214310	9710	9710	9710	9710	0
523	20230704	100100	55214310	9710	9710	9710	9710	0
524	20230704	100000	55214310	9710	9710	9710	9710	30
525	20230704	095900	54923010	9700	9710	9710	9700	123
526	20230704	095800	53729900	9710	9710	9710	9710	21
527	20230704	095700	53525990	9710	9710	9710	9710	45
528	20230704	095600	53089040	9710	9720	9720	9710	77
529	20230704	095500	52341170	9710	9710	9710	9710	103
530	20230704	095400	51341040	9710	9710	9710	9710	101
531	20230704	095300	50360330	9710	9710	9710	9710	0
532	20230704	095200	50360330	9710	9720	9720	9710	21
533	20230704	095100	50156410	9720	9720	9720	9720	4
534	20230704	095000	50117530	9720	9720	9720	9720	13
535	20230704	094900	49991170	9730	9730	9730	9730	0
536	20230704	094800	49991170	9730	9730	9730	9730	0
537	20230704	094700	49991170	9730	9730	9730	9730	148
538	20230704	094600	48551130	9740	9740	9740	9740	124
539	20230704	094500	47343370	9750	9740	9750	9740	23
540	20230704	094400	47119340	9740	9740	9740	9740	2
541	20230704	094300	47099860	9740	9750	9750	9740	50
542	20230704	094200	46612560	9750	9750	9750	9750	10
543	20230704	094100	46515060	9750	9760	9760	9750	21
544	20230704	094000	46310300	9760	9750	9760	9750	26
545	20230704	093900	46056790	9750	9750	9750	9750	0
546	20230704	093800	46056790	9750	9750	9750	9750	202
547	20230704	093700	44087290	9760	9760	9760	9760	0
548	20230704	093600	44087290	9760	9760	9760	9760	0
549	20230704	093500	44087290	9760	9760	9760	9760	0
550	20230704	093400	44087290	9760	9750	9760	9750	44
551	20230704	093300	43658280	9750	9750	9750	9750	0
552	20230704	093200	43658280	9750	9740	9750	9740	123
553	20230704	093100	42459260	9740	9750	9750	9740	145
554	20230704	093000	41046560	9740	9740	9740	9740	23
555	20230704	092900	40822540	9750	9750	9750	9750	20
556	20230704	092800	40627540	9750	9750	9750	9750	177
557	20230704	092700	38901790	9740	9750	9750	9740	247
558	20230704	092600	36495280	9750	9750	9750	9750	100
559	20230704	092500	35520280	9750	9750	9750	9750	50
560	20230704	092400	35032780	9760	9760	9760	9760	0
561	20230704	092300	35032780	9760	9760	9760	9760	1
562	20230704	092200	35023020	9760	9760	9760	9760	102
563	20230704	092100	34027500	9760	9760	9760	9760	0
564	20230704	092000	34027500	9760	9760	9760	9760	0
565	20230704	091900	34027500	9760	9760	9760	9760	40
566	20230704	091800	33637100	9760	9760	9760	9760	12
567	20230704	091700	33519980	9760	9760	9760	9760	104
568	20230704	091600	32504940	9760	9750	9760	9750	117
569	20230704	091500	31363250	9750	9750	9750	9750	0
570	20230704	091400	31363250	9750	9750	9750	9750	23
571	20230704	091300	31139000	9750	9750	9750	9750	510
572	20230704	091200	26166500	9750	9750	9750	9750	0
573	20230704	091100	26166500	9750	9740	9750	9740	4
574	20230704	091000	26127530	9750	9750	9750	9750	0
575	20230704	090900	26127530	9750	9750	9750	9730	30
576	20230704	090800	25835050	9730	9740	9740	9730	1841
577	20230704	090700	7921920	9750	9750	9750	9750	58
578	20230704	090600	7356420	9730	9730	9730	9730	0
579	20230704	090500	7356420	9730	9740	9740	9730	62
580	20230704	090400	6753040	9750	9750	9750	9750	15
581	20230704	090300	6606790	9750	9730	9750	9730	2
582	20230704	090200	6587310	9750	9730	9750	9730	23
583	20230704	090100	6363500	9730	9730	9750	9730	379
584	20230704	090000	2675750	9730	9730	9730	9730	275