KissMeData/003680/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	183900	143834930	5520	5520	5520	5520	884
3	20230707	183800	143834930	5520	5520	5520	5520	0
4	20230707	183700	143834930	5520	5520	5520	5520	0
5	20230707	183600	143834930	5520	5520	5520	5520	0
6	20230707	183500	143834930	5520	5520	5520	5520	0
7	20230707	183400	143834930	5520	5520	5520	5520	0
8	20230707	183300	143834930	5520	5520	5520	5520	0
9	20230707	183200	143834930	5520	5520	5520	5520	0
10	20230707	183100	143834930	5520	5520	5520	5520	0
11	20230707	183000	143834930	5520	5520	5520	5520	0
12	20230707	182900	143834930	5520	5520	5520	5520	0
13	20230707	182800	143834930	5520	5520	5520	5520	0
14	20230707	182700	143834930	5520	5520	5520	5520	0
15	20230707	182600	143834930	5520	5520	5520	5520	0
16	20230707	182500	143834930	5520	5520	5520	5520	0
17	20230707	182400	143834930	5520	5520	5520	5520	0
18	20230707	182300	143834930	5520	5520	5520	5520	0
19	20230707	182200	143834930	5520	5520	5520	5520	0
20	20230707	182100	143834930	5520	5520	5520	5520	0
21	20230707	182000	143834930	5520	5520	5520	5520	0
22	20230707	181900	143834930	5520	5520	5520	5520	0
23	20230707	181800	143834930	5520	5520	5520	5520	0
24	20230707	181700	143834930	5520	5520	5520	5520	0
25	20230707	181600	143834930	5520	5520	5520	5520	0
26	20230707	181500	143834930	5520	5520	5520	5520	0
27	20230707	181400	143834930	5520	5520	5520	5520	0
28	20230707	181300	143834930	5520	5520	5520	5520	0
29	20230707	181200	143834930	5520	5520	5520	5520	0
30	20230707	181100	143834930	5520	5520	5520	5520	0
31	20230707	181000	143834930	5520	5520	5520	5520	0
32	20230707	180900	143834930	5520	5520	5520	5520	884
33	20230707	180800	143834930	5520	5520	5520	5520	0
34	20230707	180700	143834930	5520	5520	5520	5520	0
35	20230707	180600	143834930	5520	5520	5520	5520	0
36	20230707	180500	143834930	5520	5520	5520	5520	0
37	20230707	180400	143834930	5520	5520	5520	5520	0
38	20230707	180300	143834930	5520	5520	5520	5520	0
39	20230707	180200	143834930	5520	5520	5520	5520	0
40	20230707	180100	143834930	5520	5520	5520	5520	0
41	20230707	180000	143834930	5520	5520	5520	5520	0
42	20230707	175900	143834930	5520	5520	5520	5520	0
43	20230707	175800	143834930	5520	5520	5520	5520	0
44	20230707	175700	143834930	5520	5520	5520	5520	0
45	20230707	175600	143834930	5520	5520	5520	5520	0
46	20230707	175500	143834930	5520	5520	5520	5520	0
47	20230707	175400	143834930	5520	5520	5520	5520	0
48	20230707	175300	143834930	5520	5520	5520	5520	0
49	20230707	175200	143834930	5520	5520	5520	5520	0
50	20230707	175100	143834930	5520	5520	5520	5520	0
51	20230707	175000	143834930	5520	5520	5520	5520	0
52	20230707	174900	143834930	5520	5520	5520	5520	0
53	20230707	174800	143834930	5520	5520	5520	5520	0
54	20230707	174700	143834930	5520	5520	5520	5520	0
55	20230707	174600	143834930	5520	5520	5520	5520	0
56	20230707	174500	143834930	5520	5520	5520	5520	0
57	20230707	174400	143834930	5520	5520	5520	5520	0
58	20230707	174300	143834930	5520	5520	5520	5520	0
59	20230707	174200	143834930	5520	5520	5520	5520	0
60	20230707	174100	143834930	5520	5520	5520	5520	0
61	20230707	174000	143834930	5520	5520	5520	5520	0
62	20230707	173900	143834930	5520	5520	5520	5520	884
63	20230707	173800	143834930	5520	5520	5520	5520	0
64	20230707	173700	143834930	5520	5520	5520	5520	0
65	20230707	173600	143834930	5520	5520	5520	5520	0
66	20230707	173500	143834930	5520	5520	5520	5520	0
67	20230707	173400	143834930	5520	5520	5520	5520	0
68	20230707	173300	143834930	5520	5520	5520	5520	0
69	20230707	173200	143834930	5520	5520	5520	5520	0
70	20230707	173100	143834930	5520	5520	5520	5520	0
71	20230707	173000	143834930	5520	5520	5520	5520	0
72	20230707	172900	143834930	5520	5520	5520	5520	0
73	20230707	172800	143834930	5520	5520	5520	5520	0
74	20230707	172700	143834930	5520	5520	5520	5520	0
75	20230707	172600	143834930	5520	5520	5520	5520	0
76	20230707	172500	143834930	5520	5520	5520	5520	0
77	20230707	172400	143834930	5520	5520	5520	5520	0
78	20230707	172300	143834930	5520	5520	5520	5520	0
79	20230707	172200	143834930	5520	5520	5520	5520	0
80	20230707	172100	143834930	5520	5520	5520	5520	0
81	20230707	172000	143834930	5520	5520	5520	5520	0
82	20230707	171900	143834930	5520	5520	5520	5520	0
83	20230707	171800	143834930	5520	5520	5520	5520	0
84	20230707	171700	143834930	5520	5520	5520	5520	0
85	20230707	171600	143834930	5520	5520	5520	5520	0
86	20230707	171500	143834930	5520	5520	5520	5520	0
87	20230707	171400	143834930	5520	5520	5520	5520	0
88	20230707	171300	143834930	5520	5520	5520	5520	0
89	20230707	171200	143834930	5520	5520	5520	5520	0
90	20230707	171100	143834930	5520	5520	5520	5520	0
91	20230707	171000	143834930	5520	5520	5520	5520	0
92	20230707	170900	143834930	5520	5520	5520	5520	884
93	20230707	170800	143834930	5520	5520	5520	5520	0
94	20230707	170700	143834930	5520	5520	5520	5520	0
95	20230707	170600	143834930	5520	5520	5520	5520	0
96	20230707	170500	143834930	5520	5520	5520	5520	0
97	20230707	170400	143834930	5520	5520	5520	5520	0
98	20230707	170300	143834930	5520	5520	5520	5520	0
99	20230707	170200	143834930	5520	5520	5520	5520	0
100	20230707	170100	143834930	5520	5520	5520	5520	0
101	20230707	170000	143834930	5520	5520	5520	5520	0
102	20230707	165900	143834930	5520	5520	5520	5520	0
103	20230707	165800	143834930	5520	5520	5520	5520	0
104	20230707	165700	143834930	5520	5520	5520	5520	0
105	20230707	165600	143834930	5520	5520	5520	5520	0
106	20230707	165500	143834930	5520	5520	5520	5520	0
107	20230707	165400	143834930	5520	5520	5520	5520	0
108	20230707	165300	143834930	5520	5520	5520	5520	0
109	20230707	165200	143834930	5520	5520	5520	5520	0
110	20230707	165100	143834930	5520	5520	5520	5520	0
111	20230707	165000	143834930	5520	5520	5520	5520	0
112	20230707	164900	143834930	5520	5520	5520	5520	0
113	20230707	164800	143834930	5520	5520	5520	5520	0
114	20230707	164700	143834930	5520	5520	5520	5520	0
115	20230707	164600	143834930	5520	5520	5520	5520	0
116	20230707	164500	143834930	5520	5520	5520	5520	0
117	20230707	164400	143834930	5520	5520	5520	5520	0
118	20230707	164300	143834930	5520	5520	5520	5520	0
119	20230707	164200	143834930	5520	5520	5520	5520	0
120	20230707	164100	143834930	5520	5520	5520	5520	0
121	20230707	164000	143834930	5520	5520	5520	5520	0
122	20230707	163900	143834930	5520	5520	5520	5520	884
123	20230707	163800	143834930	5520	5520	5520	5520	0
124	20230707	163700	143834930	5520	5520	5520	5520	0
125	20230707	163600	143834930	5520	5520	5520	5520	0
126	20230707	163500	143834930	5520	5520	5520	5520	0
127	20230707	163400	143834930	5520	5520	5520	5520	0
128	20230707	163300	143834930	5520	5520	5520	5520	0
129	20230707	163200	143834930	5520	5520	5520	5520	0
130	20230707	163100	143834930	5520	5520	5520	5520	0
131	20230707	163000	143834930	5520	5520	5520	5520	0
132	20230707	162900	143834930	5520	5520	5520	5520	0
133	20230707	162800	143834930	5520	5520	5520	5520	0
134	20230707	162700	143834930	5520	5520	5520	5520	0
135	20230707	162600	143834930	5520	5520	5520	5520	0
136	20230707	162500	143834930	5520	5520	5520	5520	0
137	20230707	162400	143834930	5520	5520	5520	5520	0
138	20230707	162300	143834930	5520	5520	5520	5520	0
139	20230707	162200	143834930	5520	5520	5520	5520	0
140	20230707	162100	143834930	5520	5520	5520	5520	0
141	20230707	162000	143834930	5520	5520	5520	5520	0
142	20230707	161900	143834930	5520	5520	5520	5520	0
143	20230707	161800	143834930	5520	5520	5520	5520	0
144	20230707	161700	143834930	5520	5520	5520	5520	0
145	20230707	161600	143834930	5520	5520	5520	5520	0
146	20230707	161500	143834930	5520	5520	5520	5520	0
147	20230707	161400	143834930	5520	5520	5520	5520	0
148	20230707	161300	143834930	5520	5520	5520	5520	0
149	20230707	161200	143834930	5520	5520	5520	5520	0
150	20230707	161100	143834930	5520	5520	5520	5520	0
151	20230707	161000	143834930	5520	5520	5520	5520	0
152	20230707	160900	143834930	5520	5520	5520	5520	884
153	20230707	160800	143834930	5520	5520	5520	5520	0
154	20230707	160700	143834930	5520	5520	5520	5520	0
155	20230707	160600	143834930	5520	5520	5520	5520	0
156	20230707	160500	143834930	5520	5520	5520	5520	0
157	20230707	160400	143834930	5520	5520	5520	5520	0
158	20230707	160300	143834930	5520	5520	5520	5520	0
159	20230707	160200	143834930	5520	5520	5520	5520	0
160	20230707	160100	143834930	5520	5520	5520	5520	0
161	20230707	160000	143834930	5520	5520	5520	5520	0
162	20230707	155900	143834930	5520	5520	5520	5520	0
163	20230707	155800	143834930	5520	5520	5520	5520	0
164	20230707	155700	143834930	5520	5520	5520	5520	0
165	20230707	155600	143834930	5520	5520	5520	5520	0
166	20230707	155500	143834930	5520	5520	5520	5520	0
167	20230707	155400	143834930	5520	5520	5520	5520	0
168	20230707	155300	143834930	5520	5520	5520	5520	0
169	20230707	155200	143834930	5520	5520	5520	5520	0
170	20230707	155100	143834930	5520	5520	5520	5520	0
171	20230707	155000	143834930	5520	5520	5520	5520	0
172	20230707	154900	143834930	5520	5520	5520	5520	0
173	20230707	154800	143834930	5520	5520	5520	5520	0
174	20230707	154700	143834930	5520	5520	5520	5520	0
175	20230707	154600	143834930	5520	5520	5520	5520	0
176	20230707	154500	143834930	5520	5520	5520	5520	0
177	20230707	154400	143834930	5520	5520	5520	5520	0
178	20230707	154300	143834930	5520	5520	5520	5520	0
179	20230707	154200	143834930	5520	5520	5520	5520	0
180	20230707	154100	143834930	5520	5520	5520	5520	0
181	20230707	154000	143834930	5520	5520	5520	5520	0
182	20230707	153900	143834930	5520	5520	5520	5520	884
183	20230707	153800	143834930	5520	5520	5520	5520	0
184	20230707	153700	143834930	5520	5520	5520	5520	0
185	20230707	153600	143834930	5520	5520	5520	5520	0
186	20230707	153500	143834930	5520	5520	5520	5520	0
187	20230707	153400	143834930	5520	5520	5520	5520	0
188	20230707	153300	143834930	5520	5520	5520	5520	0
189	20230707	153200	143834930	5520	5520	5520	5520	0
190	20230707	153100	143834930	5520	5520	5520	5520	0
191	20230707	153000	143834930	5520	5520	5520	5520	884
192	20230707	152900	138955250	5510	5510	5510	5510	0
193	20230707	152800	138955250	5510	5510	5510	5510	0
194	20230707	152700	138955250	5510	5510	5510	5510	0
195	20230707	152600	138955250	5510	5510	5510	5510	0
196	20230707	152500	138955250	5510	5510	5510	5510	0
197	20230707	152400	138955250	5510	5510	5510	5510	0
198	20230707	152300	138955250	5510	5510	5510	5510	0
199	20230707	152200	138955250	5510	5510	5510	5510	0
200	20230707	152100	138955250	5510	5510	5510	5510	0
201	20230707	152000	138955250	5510	5510	5510	5510	0
202	20230707	151900	138955250	5510	5510	5510	5510	0
203	20230707	151800	138955250	5510	5510	5510	5510	0
204	20230707	151700	138955250	5510	5510	5510	5510	0
205	20230707	151600	138955250	5510	5510	5510	5510	103
206	20230707	151500	138387720	5510	5510	5510	5480	176
207	20230707	151400	137423140	5510	5510	5510	5510	0
208	20230707	151300	137423140	5510	5510	5510	5510	1
209	20230707	151200	137417630	5510	5500	5510	5500	13
210	20230707	151100	137346120	5520	5520	5520	5520	0
211	20230707	151000	137346120	5520	5520	5520	5520	153
212	20230707	150900	136501560	5520	5520	5520	5520	0
213	20230707	150800	136501560	5520	5510	5520	5510	188
214	20230707	150700	135465670	5510	5510	5510	5510	101
215	20230707	150600	134909160	5510	5510	5510	5510	11
216	20230707	150500	134848550	5510	5510	5510	5510	11
217	20230707	150400	134787940	5510	5510	5510	5510	38
218	20230707	150300	134578560	5510	5510	5510	5510	5
219	20230707	150200	134551010	5510	5510	5510	5510	0
220	20230707	150100	134551010	5510	5490	5510	5490	662
221	20230707	150000	130911480	5490	5470	5490	5460	35
222	20230707	145900	130720310	5490	5490	5490	5490	0
223	20230707	145800	130720310	5490	5490	5490	5490	0
224	20230707	145700	130720310	5490	5490	5490	5490	100
225	20230707	145600	130171310	5490	5490	5490	5490	1
226	20230707	145500	130165820	5480	5480	5480	5480	2
227	20230707	145400	130154860	5490	5490	5490	5490	0
228	20230707	145300	130154860	5490	5490	5490	5490	0
229	20230707	145200	130154860	5490	5480	5490	5480	2
230	20230707	145100	130143890	5490	5460	5490	5460	267
231	20230707	145000	128686040	5470	5470	5470	5470	234
232	20230707	144900	127406060	5490	5490	5490	5490	0
233	20230707	144800	127406060	5490	5490	5490	5490	0
234	20230707	144700	127406060	5490	5490	5490	5490	0
235	20230707	144600	127406060	5490	5490	5490	5490	0
236	20230707	144500	127406060	5490	5490	5490	5490	1
237	20230707	144400	127400570	5490	5490	5490	5490	231
238	20230707	144300	126132380	5490	5490	5490	5490	0
239	20230707	144200	126132380	5490	5490	5490	5490	0
240	20230707	144100	126132380	5490	5490	5490	5490	500
241	20230707	144000	123387380	5490	5490	5490	5490	0
242	20230707	143900	123387380	5490	5490	5490	5490	211
243	20230707	143800	122228990	5490	5490	5490	5480	3
244	20230707	143700	122212530	5490	5490	5490	5490	13
245	20230707	143600	122141160	5490	5490	5490	5490	9
246	20230707	143500	122091750	5490	5490	5490	5490	0
247	20230707	143400	122091750	5490	5490	5490	5490	1
248	20230707	143300	122086260	5490	5490	5490	5490	0
249	20230707	143200	122086260	5490	5490	5490	5490	18
250	20230707	143100	121987440	5490	5490	5490	5490	0
251	20230707	143000	121987440	5490	5490	5490	5490	0
252	20230707	142900	121987440	5490	5490	5490	5490	0
253	20230707	142800	121987440	5490	5490	5490	5490	0
254	20230707	142700	121987440	5490	5490	5490	5490	0
255	20230707	142600	121987440	5490	5480	5490	5480	249
256	20230707	142500	120620680	5480	5480	5480	5480	7
257	20230707	142400	120582320	5490	5490	5490	5490	0
258	20230707	142300	120582320	5490	5490	5490	5490	0
259	20230707	142200	120582320	5490	5490	5490	5490	1
260	20230707	142100	120576830	5480	5480	5480	5480	0
261	20230707	142000	120576830	5480	5480	5480	5480	0
262	20230707	141900	120576830	5480	5480	5480	5480	23
263	20230707	141800	120450790	5480	5480	5480	5480	0
264	20230707	141700	120450790	5480	5480	5480	5480	0
265	20230707	141600	120450790	5480	5480	5480	5480	1
266	20230707	141500	120445310	5470	5470	5470	5470	530
267	20230707	141400	117546210	5490	5490	5490	5490	0
268	20230707	141300	117546210	5490	5490	5490	5490	0
269	20230707	141200	117546210	5490	5490	5490	5490	0
270	20230707	141100	117546210	5490	5490	5490	5490	2
271	20230707	141000	117535230	5490	5490	5490	5490	0
272	20230707	140900	117535230	5490	5490	5490	5490	1
273	20230707	140800	117529740	5480	5480	5480	5480	0
274	20230707	140700	117529740	5480	5480	5480	5480	0
275	20230707	140600	117529740	5480	5480	5480	5480	0
276	20230707	140500	117529740	5480	5480	5480	5480	0
277	20230707	140400	117529740	5480	5480	5480	5480	100
278	20230707	140300	116981740	5480	5480	5480	5480	100
279	20230707	140200	116433740	5480	5480	5480	5480	0
280	20230707	140100	116433740	5480	5480	5480	5480	10
281	20230707	140000	116378940	5480	5480	5480	5480	102
282	20230707	135900	115819980	5480	5480	5480	5480	10
283	20230707	135800	115765180	5480	5480	5480	5480	120
284	20230707	135700	115107580	5480	5480	5480	5480	18
285	20230707	135600	115008940	5480	5480	5480	5480	0
286	20230707	135500	115008940	5480	5480	5480	5480	0
287	20230707	135400	115008940	5480	5480	5480	5480	0
288	20230707	135300	115008940	5480	5480	5480	5480	0
289	20230707	135200	115008940	5480	5480	5480	5480	0
290	20230707	135100	115008940	5480	5480	5480	5480	0
291	20230707	135000	115008940	5480	5480	5480	5480	0
292	20230707	134900	115008940	5480	5480	5480	5480	0
293	20230707	134800	115008940	5480	5480	5480	5480	0
294	20230707	134700	115008940	5480	5480	5480	5480	0
295	20230707	134600	115008940	5480	5480	5480	5480	0
296	20230707	134500	115008940	5480	5480	5480	5480	4
297	20230707	134400	114987020	5480	5480	5480	5480	31
298	20230707	134300	114817140	5480	5480	5480	5480	0
299	20230707	134200	114817140	5480	5480	5480	5480	53
300	20230707	134100	114526700	5490	5490	5490	5490	0
301	20230707	134000	114526700	5490	5490	5490	5490	1
302	20230707	133900	114521210	5490	5490	5490	5490	0
303	20230707	133800	114521210	5490	5490	5490	5490	0
304	20230707	133700	114521210	5490	5490	5490	5490	0
305	20230707	133600	114521210	5490	5490	5490	5490	0
306	20230707	133500	114521210	5490	5490	5490	5490	0
307	20230707	133400	114521210	5490	5480	5490	5480	2
308	20230707	133300	114510240	5470	5470	5470	5470	197
309	20230707	133200	113432650	5470	5470	5470	5470	0
310	20230707	133100	113432650	5470	5470	5470	5470	0
311	20230707	133000	113432650	5470	5470	5470	5470	0
312	20230707	132900	113432650	5470	5470	5470	5470	0
313	20230707	132800	113432650	5470	5460	5470	5460	2
314	20230707	132700	113421720	5470	5470	5470	5470	400
315	20230707	132600	111233720	5470	5470	5470	5470	0
316	20230707	132500	111233720	5470	5470	5470	5470	2
317	20230707	132400	111222780	5480	5480	5480	5480	0
318	20230707	132300	111222780	5480	5480	5480	5480	10
319	20230707	132200	111167980	5480	5480	5480	5480	1
320	20230707	132100	111162500	5480	5480	5480	5480	1
321	20230707	132000	111157020	5480	5480	5480	5480	0
322	20230707	131900	111157020	5480	5480	5480	5480	0
323	20230707	131800	111157020	5480	5480	5480	5480	1
324	20230707	131700	111151540	5480	5480	5480	5480	1
325	20230707	131600	111146060	5480	5460	5480	5460	3
326	20230707	131500	111129660	5460	5460	5460	5460	0
327	20230707	131400	111129660	5460	5460	5460	5460	0
328	20230707	131300	111129660	5460	5460	5460	5460	0
329	20230707	131200	111129660	5460	5470	5470	5460	117
330	20230707	131100	110489700	5470	5470	5470	5470	0
331	20230707	131000	110489700	5470	5470	5470	5470	0
332	20230707	130900	110489700	5470	5470	5470	5470	0
333	20230707	130800	110489700	5470	5470	5470	5470	0
334	20230707	130700	110489700	5470	5470	5470	5460	4
335	20230707	130600	110467840	5470	5470	5470	5470	0
336	20230707	130500	110467840	5470	5450	5470	5450	9
337	20230707	130400	110418770	5450	5450	5450	5450	0
338	20230707	130300	110418770	5450	5450	5450	5450	0
339	20230707	130200	110418770	5450	5450	5450	5450	0
340	20230707	130100	110418770	5450	5450	5450	5450	0
341	20230707	130000	110418770	5450	5450	5450	5450	22
342	20230707	125900	110298870	5460	5470	5470	5460	69
343	20230707	125800	109922120	5460	5460	5460	5460	0
344	20230707	125700	109922120	5460	5460	5460	5460	0
345	20230707	125600	109922120	5460	5460	5460	5460	1
346	20230707	125500	109916660	5460	5470	5470	5460	20
347	20230707	125400	109807300	5480	5480	5480	5480	12
348	20230707	125300	109741540	5480	5480	5480	5480	94
349	20230707	125200	109226420	5480	5480	5480	5480	0
350	20230707	125100	109226420	5480	5480	5480	5480	0
351	20230707	125000	109226420	5480	5480	5480	5480	0
352	20230707	124900	109226420	5480	5480	5480	5480	0
353	20230707	124800	109226420	5480	5480	5480	5480	9
354	20230707	124700	109177100	5480	5480	5480	5480	0
355	20230707	124600	109177100	5480	5480	5480	5480	1
356	20230707	124500	109171620	5460	5470	5470	5460	109
357	20230707	124400	108576250	5480	5480	5480	5480	2
358	20230707	124300	108565290	5490	5490	5490	5490	0
359	20230707	124200	108565290	5490	5490	5490	5490	0
360	20230707	124100	108565290	5490	5490	5490	5490	1
361	20230707	124000	108559800	5490	5490	5490	5490	2
362	20230707	123900	108548820	5490	5490	5490	5490	0
363	20230707	123800	108548820	5490	5490	5490	5490	0
364	20230707	123700	108548820	5490	5490	5490	5490	1
365	20230707	123600	108543330	5490	5490	5490	5490	0
366	20230707	123500	108543330	5490	5490	5490	5490	0
367	20230707	123400	108543330	5490	5490	5490	5490	1
368	20230707	123300	108537840	5490	5490	5490	5490	0
369	20230707	123200	108537840	5490	5490	5490	5490	0
370	20230707	123100	108537840	5490	5490	5490	5490	0
371	20230707	123000	108537840	5490	5490	5490	5490	0
372	20230707	122900	108537840	5490	5490	5490	5490	0
373	20230707	122800	108537840	5490	5490	5490	5490	0
374	20230707	122700	108537840	5490	5490	5490	5490	0
375	20230707	122600	108537840	5490	5490	5490	5490	0
376	20230707	122500	108537840	5490	5490	5490	5490	0
377	20230707	122400	108537840	5490	5490	5490	5490	1
378	20230707	122300	108532350	5480	5480	5480	5480	0
379	20230707	122200	108532350	5480	5480	5480	5480	0
380	20230707	122100	108532350	5480	5480	5480	5480	0
381	20230707	122000	108532350	5480	5480	5480	5480	1
382	20230707	121900	108526870	5490	5490	5490	5490	0
383	20230707	121800	108526870	5490	5490	5490	5490	0
384	20230707	121700	108526870	5490	5490	5490	5490	0
385	20230707	121600	108526870	5490	5490	5490	5490	2
386	20230707	121500	108515890	5490	5490	5490	5490	1
387	20230707	121400	108510400	5490	5490	5490	5490	0
388	20230707	121300	108510400	5490	5470	5490	5460	11
389	20230707	121200	108450300	5490	5490	5490	5490	0
390	20230707	121100	108450300	5490	5490	5490	5490	2
391	20230707	121000	108439320	5490	5490	5490	5490	0
392	20230707	120900	108439320	5490	5490	5490	5490	0
393	20230707	120800	108439320	5490	5480	5490	5480	6
394	20230707	120700	108406400	5480	5480	5480	5480	0
395	20230707	120600	108406400	5480	5480	5480	5480	15
396	20230707	120500	108324200	5470	5470	5470	5470	0
397	20230707	120400	108324200	5470	5470	5470	5470	0
398	20230707	120300	108324200	5470	5470	5470	5470	0
399	20230707	120200	108324200	5470	5470	5470	5470	0
400	20230707	120100	108324200	5470	5470	5470	5470	0
401	20230707	120000	108324200	5470	5470	5470	5470	0
402	20230707	115900	108324200	5470	5470	5470	5470	1
403	20230707	115800	108318730	5490	5490	5490	5490	2
404	20230707	115700	108307750	5490	5490	5490	5490	0
405	20230707	115600	108307750	5490	5490	5490	5490	0
406	20230707	115500	108307750	5490	5490	5490	5490	0
407	20230707	115400	108307750	5490	5480	5490	5480	111
408	20230707	115300	107698650	5480	5480	5480	5480	0
409	20230707	115200	107698650	5480	5480	5480	5480	0
410	20230707	115100	107698650	5480	5480	5480	5480	0
411	20230707	115000	107698650	5480	5480	5480	5480	0
412	20230707	114900	107698650	5480	5480	5480	5480	0
413	20230707	114800	107698650	5480	5480	5480	5480	0
414	20230707	114700	107698650	5480	5480	5480	5480	0
415	20230707	114600	107698650	5480	5480	5480	5480	0
416	20230707	114500	107698650	5480	5480	5480	5480	0
417	20230707	114400	107698650	5480	5480	5480	5480	0
418	20230707	114300	107698650	5480	5480	5480	5480	0
419	20230707	114200	107698650	5480	5480	5480	5480	0
420	20230707	114100	107698650	5480	5480	5480	5480	195
421	20230707	114000	106630050	5480	5480	5480	5480	0
422	20230707	113900	106630050	5480	5480	5480	5480	0
423	20230707	113800	106630050	5480	5480	5480	5480	0
424	20230707	113700	106630050	5480	5480	5480	5480	0
425	20230707	113600	106630050	5480	5480	5480	5480	0
426	20230707	113500	106630050	5480	5480	5480	5480	0
427	20230707	113400	106630050	5480	5480	5480	5480	0
428	20230707	113300	106630050	5480	5480	5480	5480	0
429	20230707	113200	106630050	5480	5480	5480	5480	0
430	20230707	113100	106630050	5480	5480	5480	5480	0
431	20230707	113000	106630050	5480	5480	5480	5480	1
432	20230707	112900	106624570	5470	5470	5470	5470	0
433	20230707	112800	106624570	5470	5470	5470	5470	0
434	20230707	112700	106624570	5470	5470	5470	5470	1
435	20230707	112600	106619100	5480	5480	5480	5480	0
436	20230707	112500	106619100	5480	5480	5480	5480	0
437	20230707	112400	106619100	5480	5480	5480	5480	0
438	20230707	112300	106619100	5480	5480	5480	5480	0
439	20230707	112200	106619100	5480	5480	5480	5480	0
440	20230707	112100	106619100	5480	5480	5480	5480	1
441	20230707	112000	106613620	5470	5470	5470	5470	0
442	20230707	111900	106613620	5470	5470	5470	5470	0
443	20230707	111800	106613620	5470	5470	5470	5470	0
444	20230707	111700	106613620	5470	5470	5470	5470	1
445	20230707	111600	106608150	5460	5460	5460	5460	0
446	20230707	111500	106608150	5460	5460	5460	5460	60
447	20230707	111400	106280550	5450	5450	5450	5450	5
448	20230707	111300	106253300	5450	5450	5450	5450	1
449	20230707	111200	106247850	5460	5470	5470	5460	13
450	20230707	111100	106176770	5450	5450	5450	5450	21
451	20230707	111000	106062320	5470	5470	5470	5470	0
452	20230707	110900	106062320	5470	5470	5470	5470	0
453	20230707	110800	106062320	5470	5470	5470	5470	0
454	20230707	110700	106062320	5470	5470	5470	5470	0
455	20230707	110600	106062320	5470	5470	5470	5470	1
456	20230707	110500	106056850	5450	5450	5450	5450	11
457	20230707	110400	105996900	5450	5450	5450	5450	0
458	20230707	110300	105996900	5450	5450	5450	5450	0
459	20230707	110200	105996900	5450	5450	5470	5450	3
460	20230707	110100	105980530	5470	5460	5470	5460	2
461	20230707	110000	105969600	5470	5470	5470	5470	22
462	20230707	105900	105849260	5430	5430	5430	5430	0
463	20230707	105800	105849260	5430	5430	5430	5430	0
464	20230707	105700	105849260	5430	5430	5430	5430	0
465	20230707	105600	105849260	5430	5430	5430	5430	0
466	20230707	105500	105849260	5430	5430	5430	5430	0
467	20230707	105400	105849260	5430	5430	5430	5430	0
468	20230707	105300	105849260	5430	5450	5450	5430	3004
469	20230707	105200	89524720	5470	5470	5470	5470	0
470	20230707	105100	89524720	5470	5470	5470	5470	0
471	20230707	105000	89524720	5470	5470	5470	5470	1
472	20230707	104900	89519250	5470	5470	5470	5470	3
473	20230707	104800	89502840	5460	5470	5470	5460	3996
474	20230707	104700	67644900	5470	5470	5470	5470	0
475	20230707	104600	67644900	5470	5470	5470	5470	570
476	20230707	104500	64527000	5470	5470	5470	5470	166
477	20230707	104400	63618980	5490	5470	5490	5470	24
478	20230707	104300	63487620	5490	5480	5490	5480	25
479	20230707	104200	63350610	5500	5500	5500	5500	0
480	20230707	104100	63350610	5500	5470	5500	5470	852
481	20230707	104000	58675110	5470	5480	5480	5470	46
482	20230707	103900	58423480	5490	5490	5490	5490	0
483	20230707	103800	58423480	5490	5490	5490	5490	0
484	20230707	103700	58423480	5490	5490	5490	5490	1
485	20230707	103600	58417990	5510	5500	5510	5500	3
486	20230707	103500	58401470	5510	5510	5510	5510	1
487	20230707	103400	58395960	5470	5470	5470	5470	0
488	20230707	103300	58395960	5470	5470	5470	5470	0
489	20230707	103200	58395960	5470	5470	5470	5470	0
490	20230707	103100	58395960	5470	5480	5480	5470	46
491	20230707	103000	58144100	5490	5490	5490	5490	0
492	20230707	102900	58144100	5490	5490	5490	5490	7
493	20230707	102800	58105670	5510	5510	5510	5510	1
494	20230707	102700	58100160	5500	5500	5500	5500	0
495	20230707	102600	58100160	5500	5500	5500	5500	0
496	20230707	102500	58100160	5500	5500	5500	5500	5
497	20230707	102400	58072660	5510	5510	5510	5510	0
498	20230707	102300	58072660	5510	5510	5510	5510	0
499	20230707	102200	58072660	5510	5510	5510	5510	0
500	20230707	102100	58072660	5510	5510	5510	5510	0
501	20230707	102000	58072660	5510	5500	5510	5500	2
502	20230707	101900	58061650	5510	5510	5510	5510	0
503	20230707	101800	58061650	5510	5510	5510	5510	10
504	20230707	101700	58006550	5510	5510	5510	5510	0
505	20230707	101600	58006550	5510	5510	5510	5510	1
506	20230707	101500	58001040	5480	5480	5510	5480	146
507	20230707	101400	57199940	5470	5470	5470	5470	0
508	20230707	101300	57199940	5470	5460	5470	5460	224
509	20230707	101200	55975760	5460	5460	5460	5460	0
510	20230707	101100	55975760	5460	5460	5460	5460	442
511	20230707	101000	53562440	5460	5460	5460	5460	10
512	20230707	100900	53507840	5460	5460	5460	5460	1
513	20230707	100800	53502380	5460	5450	5460	5440	183
514	20230707	100700	52506720	5450	5450	5450	5450	2
515	20230707	100600	52495820	5440	5440	5440	5440	0
516	20230707	100500	52495820	5440	5440	5440	5440	0
517	20230707	100400	52495820	5440	5440	5440	5440	0
518	20230707	100300	52495820	5440	5440	5440	5440	0
519	20230707	100200	52495820	5440	5450	5450	5440	469
520	20230707	100100	49942910	5460	5460	5460	5460	0
521	20230707	100000	49942910	5460	5460	5460	5460	15
522	20230707	095900	49861010	5460	5460	5460	5460	0
523	20230707	095800	49861010	5460	5460	5460	5460	1
524	20230707	095700	49855550	5450	5450	5450	5450	0
525	20230707	095600	49855550	5450	5450	5450	5450	22
526	20230707	095500	49735650	5450	5450	5450	5450	58
527	20230707	095400	49419550	5450	5440	5450	5440	18
528	20230707	095300	49321620	5450	5450	5450	5450	175
529	20230707	095200	48367870	5460	5460	5460	5460	0
530	20230707	095100	48367870	5460	5460	5460	5460	0
531	20230707	095000	48367870	5460	5460	5460	5460	100
532	20230707	094900	47821870	5470	5470	5470	5470	0
533	20230707	094800	47821870	5470	5470	5470	5470	11
534	20230707	094700	47761700	5470	5470	5470	5470	0
535	20230707	094600	47761700	5470	5470	5470	5470	3
536	20230707	094500	47745290	5470	5470	5470	5470	0
537	20230707	094400	47745290	5470	5470	5470	5470	0
538	20230707	094300	47745290	5470	5470	5470	5470	2
539	20230707	094200	47734350	5470	5470	5470	5470	27
540	20230707	094100	47586660	5470	5470	5470	5470	0
541	20230707	094000	47586660	5470	5470	5470	5470	0
542	20230707	093900	47586660	5470	5470	5470	5470	0
543	20230707	093800	47586660	5470	5470	5470	5470	1
544	20230707	093700	47581190	5490	5490	5490	5490	0
545	20230707	093600	47581190	5490	5480	5490	5440	175
546	20230707	093500	46628220	5500	5500	5500	5500	0
547	20230707	093400	46628220	5500	5500	5500	5500	0
548	20230707	093300	46628220	5500	5500	5500	5500	0
549	20230707	093200	46628220	5500	5480	5500	5480	8
550	20230707	093100	46584360	5520	5520	5520	5490	3
551	20230707	093000	46567830	5500	5500	5500	5500	183
552	20230707	092900	45561330	5510	5510	5510	5510	0
553	20230707	092800	45561330	5510	5510	5510	5510	0
554	20230707	092700	45561330	5510	5480	5530	5480	12
555	20230707	092600	45495490	5440	5440	5440	5440	72
556	20230707	092500	45103810	5480	5480	5480	5480	4
557	20230707	092400	45081890	5490	5490	5490	5490	0
558	20230707	092300	45081890	5490	5490	5490	5490	3
559	20230707	092200	45065420	5440	5460	5460	5440	3315
560	20230707	092100	26993440	5470	5480	5480	5470	173
561	20230707	092000	26046760	5490	5530	5530	5490	49
562	20230707	091900	25776910	5530	5530	5530	5530	0
563	20230707	091800	25776910	5530	5530	5530	5530	0
564	20230707	091700	25776910	5530	5520	5530	5520	94
565	20230707	091600	25257410	5530	5530	5530	5530	0
566	20230707	091500	25257410	5530	5520	5530	5520	2
567	20230707	091400	25246360	5490	5490	5490	5490	1
568	20230707	091300	25240870	5490	5500	5500	5490	30
569	20230707	091200	25075880	5510	5530	5530	5510	576
570	20230707	091100	21901710	5520	5520	5520	5520	0
571	20230707	091000	21901710	5520	5530	5540	5520	98
572	20230707	090900	21359770	5510	5510	5510	5510	0
573	20230707	090800	21359770	5510	5510	5510	5510	0
574	20230707	090700	21359770	5510	5520	5520	5510	102
575	20230707	090600	20797640	5510	5510	5510	5510	0
576	20230707	090500	20797640	5510	5490	5510	5490	110
577	20230707	090400	20191600	5490	5480	5490	5470	215
578	20230707	090300	19013890	5480	5480	5480	5480	1673
579	20230707	090200	9845850	5470	5460	5480	5460	22
580	20230707	090100	9725330	5480	5530	5530	5440	1032
581	20230707	090000	4079230	5540	5550	5550	5540	735