KissMeData/008370/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	184800	56506475	4475	4475	4475	4475	176
3	20230706	184700	56506475	4475	4475	4475	4475	0
4	20230706	184600	56506475	4475	4475	4475	4475	0
5	20230706	184500	56506475	4475	4475	4475	4475	0
6	20230706	184400	56506475	4475	4475	4475	4475	0
7	20230706	184300	56506475	4475	4475	4475	4475	0
8	20230706	184200	56506475	4475	4475	4475	4475	0
9	20230706	184100	56506475	4475	4475	4475	4475	0
10	20230706	184000	56506475	4475	4475	4475	4475	0
11	20230706	183900	56506475	4475	4475	4475	4475	0
12	20230706	183800	56506475	4475	4475	4475	4475	0
13	20230706	183700	56506475	4475	4475	4475	4475	0
14	20230706	183600	56506475	4475	4475	4475	4475	0
15	20230706	183500	56506475	4475	4475	4475	4475	0
16	20230706	183400	56506475	4475	4475	4475	4475	0
17	20230706	183300	56506475	4475	4475	4475	4475	0
18	20230706	183200	56506475	4475	4475	4475	4475	0
19	20230706	183100	56506475	4475	4475	4475	4475	0
20	20230706	183000	56506475	4475	4475	4475	4475	0
21	20230706	182900	56506475	4475	4475	4475	4475	0
22	20230706	182800	56506475	4475	4475	4475	4475	0
23	20230706	182700	56506475	4475	4475	4475	4475	0
24	20230706	182600	56506475	4475	4475	4475	4475	0
25	20230706	182500	56506475	4475	4475	4475	4475	0
26	20230706	182400	56506475	4475	4475	4475	4475	0
27	20230706	182300	56506475	4475	4475	4475	4475	0
28	20230706	182200	56506475	4475	4475	4475	4475	0
29	20230706	182100	56506475	4475	4475	4475	4475	0
30	20230706	182000	56506475	4475	4475	4475	4475	0
31	20230706	181900	56506475	4475	4475	4475	4475	0
32	20230706	181800	56506475	4475	4475	4475	4475	176
33	20230706	181700	56506475	4475	4475	4475	4475	0
34	20230706	181600	56506475	4475	4475	4475	4475	0
35	20230706	181500	56506475	4475	4475	4475	4475	0
36	20230706	181400	56506475	4475	4475	4475	4475	0
37	20230706	181300	56506475	4475	4475	4475	4475	0
38	20230706	181200	56506475	4475	4475	4475	4475	0
39	20230706	181100	56506475	4475	4475	4475	4475	0
40	20230706	181000	56506475	4475	4475	4475	4475	0
41	20230706	180900	56506475	4475	4475	4475	4475	0
42	20230706	180800	56506475	4475	4475	4475	4475	0
43	20230706	180700	56506475	4475	4475	4475	4475	0
44	20230706	180600	56506475	4475	4475	4475	4475	0
45	20230706	180500	56506475	4475	4475	4475	4475	0
46	20230706	180400	56506475	4475	4475	4475	4475	0
47	20230706	180300	56506475	4475	4475	4475	4475	0
48	20230706	180200	56506475	4475	4475	4475	4475	0
49	20230706	180100	56506475	4475	4475	4475	4475	0
50	20230706	180000	56506475	4475	4475	4475	4475	0
51	20230706	175900	56506475	4475	4475	4475	4475	0
52	20230706	175800	56506475	4475	4475	4475	4475	0
53	20230706	175700	56506475	4475	4475	4475	4475	0
54	20230706	175600	56506475	4475	4475	4475	4475	0
55	20230706	175500	56506475	4475	4475	4475	4475	0
56	20230706	175400	56506475	4475	4475	4475	4475	0
57	20230706	175300	56506475	4475	4475	4475	4475	0
58	20230706	175200	56506475	4475	4475	4475	4475	0
59	20230706	175100	56506475	4475	4475	4475	4475	0
60	20230706	175000	56506475	4475	4475	4475	4475	0
61	20230706	174900	56506475	4475	4475	4475	4475	0
62	20230706	174800	56506475	4475	4475	4475	4475	176
63	20230706	174700	56506475	4475	4475	4475	4475	0
64	20230706	174600	56506475	4475	4475	4475	4475	0
65	20230706	174500	56506475	4475	4475	4475	4475	0
66	20230706	174400	56506475	4475	4475	4475	4475	0
67	20230706	174300	56506475	4475	4475	4475	4475	0
68	20230706	174200	56506475	4475	4475	4475	4475	0
69	20230706	174100	56506475	4475	4475	4475	4475	0
70	20230706	174000	56506475	4475	4475	4475	4475	0
71	20230706	173900	56506475	4475	4475	4475	4475	0
72	20230706	173800	56506475	4475	4475	4475	4475	0
73	20230706	173700	56506475	4475	4475	4475	4475	0
74	20230706	173600	56506475	4475	4475	4475	4475	0
75	20230706	173500	56506475	4475	4475	4475	4475	0
76	20230706	173400	56506475	4475	4475	4475	4475	0
77	20230706	173300	56506475	4475	4475	4475	4475	0
78	20230706	173200	56506475	4475	4475	4475	4475	0
79	20230706	173100	56506475	4475	4475	4475	4475	0
80	20230706	173000	56506475	4475	4475	4475	4475	0
81	20230706	172900	56506475	4475	4475	4475	4475	0
82	20230706	172800	56506475	4475	4475	4475	4475	0
83	20230706	172700	56506475	4475	4475	4475	4475	0
84	20230706	172600	56506475	4475	4475	4475	4475	0
85	20230706	172500	56506475	4475	4475	4475	4475	0
86	20230706	172400	56506475	4475	4475	4475	4475	0
87	20230706	172300	56506475	4475	4475	4475	4475	0
88	20230706	172200	56506475	4475	4475	4475	4475	0
89	20230706	172100	56506475	4475	4475	4475	4475	0
90	20230706	172000	56506475	4475	4475	4475	4475	0
91	20230706	171900	56506475	4475	4475	4475	4475	0
92	20230706	171800	56506475	4475	4475	4475	4475	176
93	20230706	171700	56506475	4475	4475	4475	4475	0
94	20230706	171600	56506475	4475	4475	4475	4475	0
95	20230706	171500	56506475	4475	4475	4475	4475	0
96	20230706	171400	56506475	4475	4475	4475	4475	0
97	20230706	171300	56506475	4475	4475	4475	4475	0
98	20230706	171200	56506475	4475	4475	4475	4475	0
99	20230706	171100	56506475	4475	4475	4475	4475	0
100	20230706	171000	56506475	4475	4475	4475	4475	0
101	20230706	170900	56506475	4475	4475	4475	4475	0
102	20230706	170800	56506475	4475	4475	4475	4475	0
103	20230706	170700	56506475	4475	4475	4475	4475	0
104	20230706	170600	56506475	4475	4475	4475	4475	0
105	20230706	170500	56506475	4475	4475	4475	4475	0
106	20230706	170400	56506475	4475	4475	4475	4475	0
107	20230706	170300	56506475	4475	4475	4475	4475	0
108	20230706	170200	56506475	4475	4475	4475	4475	0
109	20230706	170100	56506475	4475	4475	4475	4475	0
110	20230706	170000	56506475	4475	4475	4475	4475	0
111	20230706	165900	56506475	4475	4475	4475	4475	0
112	20230706	165800	56506475	4475	4475	4475	4475	0
113	20230706	165700	56506475	4475	4475	4475	4475	0
114	20230706	165600	56506475	4475	4475	4475	4475	0
115	20230706	165500	56506475	4475	4475	4475	4475	0
116	20230706	165400	56506475	4475	4475	4475	4475	0
117	20230706	165300	56506475	4475	4475	4475	4475	0
118	20230706	165200	56506475	4475	4475	4475	4475	0
119	20230706	165100	56506475	4475	4475	4475	4475	0
120	20230706	165000	56506475	4475	4475	4475	4475	0
121	20230706	164900	56506475	4475	4475	4475	4475	0
122	20230706	164800	56506475	4475	4475	4475	4475	176
123	20230706	164700	56506475	4475	4475	4475	4475	0
124	20230706	164600	56506475	4475	4475	4475	4475	0
125	20230706	164500	56506475	4475	4475	4475	4475	0
126	20230706	164400	56506475	4475	4475	4475	4475	0
127	20230706	164300	56506475	4475	4475	4475	4475	0
128	20230706	164200	56506475	4475	4475	4475	4475	0
129	20230706	164100	56506475	4475	4475	4475	4475	0
130	20230706	164000	56506475	4475	4475	4475	4475	0
131	20230706	163900	56506475	4475	4475	4475	4475	0
132	20230706	163800	56506475	4475	4475	4475	4475	0
133	20230706	163700	56506475	4475	4475	4475	4475	0
134	20230706	163600	56506475	4475	4475	4475	4475	0
135	20230706	163500	56506475	4475	4475	4475	4475	0
136	20230706	163400	56506475	4475	4475	4475	4475	0
137	20230706	163300	56506475	4475	4475	4475	4475	0
138	20230706	163200	56506475	4475	4475	4475	4475	0
139	20230706	163100	56506475	4475	4475	4475	4475	0
140	20230706	163000	56506475	4475	4475	4475	4475	0
141	20230706	162900	56506475	4475	4475	4475	4475	0
142	20230706	162800	56506475	4475	4475	4475	4475	0
143	20230706	162700	56506475	4475	4475	4475	4475	0
144	20230706	162600	56506475	4475	4475	4475	4475	0
145	20230706	162500	56506475	4475	4475	4475	4475	0
146	20230706	162400	56506475	4475	4475	4475	4475	0
147	20230706	162300	56506475	4475	4475	4475	4475	0
148	20230706	162200	56506475	4475	4475	4475	4475	0
149	20230706	162100	56506475	4475	4475	4475	4475	0
150	20230706	162000	56506475	4475	4475	4475	4475	0
151	20230706	161900	56506475	4475	4475	4475	4475	0
152	20230706	161800	56506475	4475	4475	4475	4475	176
153	20230706	161700	56506475	4475	4475	4475	4475	0
154	20230706	161600	56506475	4475	4475	4475	4475	0
155	20230706	161500	56506475	4475	4475	4475	4475	0
156	20230706	161400	56506475	4475	4475	4475	4475	0
157	20230706	161300	56506475	4475	4475	4475	4475	0
158	20230706	161200	56506475	4475	4475	4475	4475	0
159	20230706	161100	56506475	4475	4475	4475	4475	0
160	20230706	161000	56506475	4475	4475	4475	4475	0
161	20230706	160900	56506475	4475	4475	4475	4475	0
162	20230706	160800	56506475	4475	4475	4475	4475	0
163	20230706	160700	56506475	4475	4475	4475	4475	0
164	20230706	160600	56506475	4475	4475	4475	4475	0
165	20230706	160500	56506475	4475	4475	4475	4475	0
166	20230706	160400	56506475	4475	4475	4475	4475	0
167	20230706	160300	56506475	4475	4475	4475	4475	0
168	20230706	160200	56506475	4475	4475	4475	4475	0
169	20230706	160100	56506475	4475	4475	4475	4475	0
170	20230706	160000	56506475	4475	4475	4475	4475	0
171	20230706	155900	56506475	4475	4475	4475	4475	0
172	20230706	155800	56506475	4475	4475	4475	4475	0
173	20230706	155700	56506475	4475	4475	4475	4475	0
174	20230706	155600	56506475	4475	4475	4475	4475	0
175	20230706	155500	56506475	4475	4475	4475	4475	0
176	20230706	155400	56506475	4475	4475	4475	4475	0
177	20230706	155300	56506475	4475	4475	4475	4475	0
178	20230706	155200	56506475	4475	4475	4475	4475	0
179	20230706	155100	56506475	4475	4475	4475	4475	0
180	20230706	155000	56506475	4475	4475	4475	4475	0
181	20230706	154900	56506475	4475	4475	4475	4475	0
182	20230706	154800	56506475	4475	4475	4475	4475	176
183	20230706	154700	56506475	4475	4475	4475	4475	0
184	20230706	154600	56506475	4475	4475	4475	4475	0
185	20230706	154500	56506475	4475	4475	4475	4475	0
186	20230706	154400	56506475	4475	4475	4475	4475	0
187	20230706	154300	56506475	4475	4475	4475	4475	0
188	20230706	154200	56506475	4475	4475	4475	4475	0
189	20230706	154100	56506475	4475	4475	4475	4475	0
190	20230706	154000	56506475	4475	4475	4475	4475	0
191	20230706	153900	56506475	4475	4475	4475	4475	0
192	20230706	153800	56506475	4475	4475	4475	4475	0
193	20230706	153700	56506475	4475	4475	4475	4475	0
194	20230706	153600	56506475	4475	4475	4475	4475	0
195	20230706	153500	56506475	4475	4475	4475	4475	0
196	20230706	153400	56506475	4475	4475	4475	4475	0
197	20230706	153300	56506475	4475	4475	4475	4475	0
198	20230706	153200	56506475	4475	4475	4475	4475	0
199	20230706	153100	56506475	4475	4475	4475	4475	0
200	20230706	153000	56506475	4475	4475	4475	4475	176
201	20230706	152900	55718875	4470	4470	4470	4470	0
202	20230706	152800	55718875	4470	4470	4470	4470	0
203	20230706	152700	55718875	4470	4470	4470	4470	0
204	20230706	152600	55718875	4470	4470	4470	4470	0
205	20230706	152500	55718875	4470	4470	4470	4470	0
206	20230706	152400	55718875	4470	4470	4470	4470	0
207	20230706	152300	55718875	4470	4470	4470	4470	0
208	20230706	152200	55718875	4470	4470	4470	4470	0
209	20230706	152100	55718875	4470	4470	4470	4470	0
210	20230706	152000	55718875	4470	4470	4470	4470	0
211	20230706	151900	55718875	4470	4470	4470	4470	69
212	20230706	151800	55410445	4465	4465	4465	4465	0
213	20230706	151700	55410445	4465	4465	4465	4465	0
214	20230706	151600	55410445	4465	4465	4465	4465	54
215	20230706	151500	55169335	4470	4470	4470	4470	0
216	20230706	151400	55169335	4470	4470	4470	4470	1
217	20230706	151300	55164865	4465	4465	4465	4465	0
218	20230706	151200	55164865	4465	4465	4470	4465	123
219	20230706	151100	54615440	4460	4460	4460	4460	0
220	20230706	151000	54615440	4460	4465	4465	4460	22
221	20230706	150900	54517265	4465	4465	4465	4465	10
222	20230706	150800	54472615	4465	4460	4465	4460	36
223	20230706	150700	54311955	4465	4465	4465	4465	20
224	20230706	150600	54222655	4465	4465	4465	4465	0
225	20230706	150500	54222655	4465	4465	4465	4465	22
226	20230706	150400	54124425	4465	4465	4465	4465	0
227	20230706	150300	54124425	4465	4465	4465	4465	0
228	20230706	150200	54124425	4465	4465	4465	4465	0
229	20230706	150100	54124425	4465	4465	4465	4465	25
230	20230706	150000	54012800	4465	4465	4465	4465	0
231	20230706	145900	54012800	4465	4465	4465	4465	0
232	20230706	145800	54012800	4465	4465	4465	4465	0
233	20230706	145700	54012800	4465	4465	4465	4465	0
234	20230706	145600	54012800	4465	4465	4465	4465	0
235	20230706	145500	54012800	4465	4465	4465	4465	0
236	20230706	145400	54012800	4465	4465	4465	4465	0
237	20230706	145300	54012800	4465	4465	4465	4465	0
238	20230706	145200	54012800	4465	4465	4465	4465	115
239	20230706	145100	53499325	4460	4460	4460	4460	16
240	20230706	145000	53427965	4460	4460	4460	4460	0
241	20230706	144900	53427965	4460	4460	4460	4460	0
242	20230706	144800	53427965	4460	4460	4460	4460	0
243	20230706	144700	53427965	4460	4460	4460	4460	0
244	20230706	144600	53427965	4460	4460	4460	4460	0
245	20230706	144500	53427965	4460	4460	4460	4460	220
246	20230706	144400	52446765	4460	4460	4460	4460	199
247	20230706	144300	51559225	4465	4465	4465	4465	0
248	20230706	144200	51559225	4465	4465	4465	4465	1001
249	20230706	144100	47089760	4470	4470	4470	4470	0
250	20230706	144000	47089760	4470	4470	4475	4470	327
251	20230706	143900	45627285	4465	4465	4465	4465	0
252	20230706	143800	45627285	4465	4465	4465	4465	0
253	20230706	143700	45627285	4465	4465	4465	4465	0
254	20230706	143600	45627285	4465	4465	4465	4465	92
255	20230706	143500	45216505	4465	4465	4465	4465	0
256	20230706	143400	45216505	4465	4465	4465	4465	0
257	20230706	143300	45216505	4465	4465	4465	4465	0
258	20230706	143200	45216505	4465	4465	4465	4465	0
259	20230706	143100	45216505	4465	4465	4465	4465	16
260	20230706	143000	45145065	4465	4465	4465	4465	0
261	20230706	142900	45145065	4465	4465	4465	4465	0
262	20230706	142800	45145065	4465	4465	4465	4465	0
263	20230706	142700	45145065	4465	4465	4465	4465	0
264	20230706	142600	45145065	4465	4465	4465	4465	17
265	20230706	142500	45069160	4465	4465	4465	4465	0
266	20230706	142400	45069160	4465	4465	4465	4465	0
267	20230706	142300	45069160	4465	4465	4465	4465	0
268	20230706	142200	45069160	4465	4465	4465	4465	17
269	20230706	142100	44993255	4475	4475	4475	4475	0
270	20230706	142000	44993255	4475	4475	4475	4475	0
271	20230706	141900	44993255	4475	4475	4475	4475	0
272	20230706	141800	44993255	4475	4475	4475	4475	0
273	20230706	141700	44993255	4475	4475	4475	4475	0
274	20230706	141600	44993255	4475	4475	4475	4475	0
275	20230706	141500	44993255	4475	4475	4475	4475	0
276	20230706	141400	44993255	4475	4475	4475	4475	0
277	20230706	141300	44993255	4475	4480	4480	4475	336
278	20230706	141200	43489565	4480	4480	4480	4480	92
279	20230706	141100	43077405	4475	4475	4475	4475	0
280	20230706	141000	43077405	4475	4475	4475	4475	0
281	20230706	140900	43077405	4475	4475	4475	4475	0
282	20230706	140800	43077405	4475	4475	4475	4475	0
283	20230706	140700	43077405	4475	4475	4475	4475	17
284	20230706	140600	43001330	4480	4480	4480	4480	10
285	20230706	140500	42956530	4480	4480	4480	4480	15
286	20230706	140400	42889330	4480	4480	4480	4480	15
287	20230706	140300	42822130	4480	4480	4480	4475	37
288	20230706	140200	42656470	4475	4475	4475	4475	0
289	20230706	140100	42656470	4475	4480	4480	4475	39
290	20230706	140000	42481835	4475	4475	4475	4475	32
291	20230706	135900	42338635	4480	4480	4480	4480	14
292	20230706	135800	42275915	4475	4475	4475	4475	177
293	20230706	135700	41483840	4475	4475	4475	4475	18
294	20230706	135600	41403290	4475	4475	4475	4475	0
295	20230706	135500	41403290	4475	4475	4475	4475	0
296	20230706	135400	41403290	4475	4475	4475	4475	23
297	20230706	135300	41300365	4475	4475	4475	4475	0
298	20230706	135200	41300365	4475	4475	4475	4475	0
299	20230706	135100	41300365	4475	4475	4475	4475	5
300	20230706	135000	41277990	4475	4475	4475	4475	0
301	20230706	134900	41277990	4475	4475	4475	4475	10
302	20230706	134800	41233240	4470	4470	4470	4470	0
303	20230706	134700	41233240	4470	4470	4470	4470	0
304	20230706	134600	41233240	4470	4470	4470	4470	48
305	20230706	134500	41018680	4470	4470	4470	4470	0
306	20230706	134400	41018680	4470	4470	4470	4470	0
307	20230706	134300	41018680	4470	4470	4470	4470	5
308	20230706	134200	40996330	4470	4470	4470	4470	0
309	20230706	134100	40996330	4470	4470	4470	4470	0
310	20230706	134000	40996330	4470	4470	4470	4470	0
311	20230706	133900	40996330	4470	4470	4470	4470	0
312	20230706	133800	40996330	4470	4470	4470	4470	35
313	20230706	133700	40839880	4470	4470	4470	4470	6
314	20230706	133600	40813060	4475	4470	4475	4470	82
315	20230706	133500	40446135	4465	4465	4465	4465	0
316	20230706	133400	40446135	4465	4465	4465	4465	0
317	20230706	133300	40446135	4465	4465	4465	4465	0
318	20230706	133200	40446135	4465	4465	4465	4465	0
319	20230706	133100	40446135	4465	4465	4465	4465	16
320	20230706	133000	40374695	4465	4465	4465	4465	11
321	20230706	132900	40325580	4470	4470	4470	4470	1
322	20230706	132800	40321110	4465	4465	4465	4465	17
323	20230706	132700	40245205	4460	4460	4460	4460	0
324	20230706	132600	40245205	4460	4460	4460	4460	0
325	20230706	132500	40245205	4460	4470	4470	4460	1081
326	20230706	132400	35420045	4470	4470	4470	4470	9
327	20230706	132300	35379815	4470	4470	4470	4470	0
328	20230706	132200	35379815	4470	4470	4470	4470	11
329	20230706	132100	35330645	4470	4470	4470	4465	25
330	20230706	132000	35218980	4470	4470	4470	4470	21
331	20230706	131900	35125110	4470	4470	4470	4470	13
332	20230706	131800	35067000	4465	4465	4465	4465	0
333	20230706	131700	35067000	4465	4465	4465	4465	0
334	20230706	131600	35067000	4465	4465	4465	4465	17
335	20230706	131500	34991095	4470	4470	4470	4470	0
336	20230706	131400	34991095	4470	4470	4470	4470	0
337	20230706	131300	34991095	4470	4470	4470	4470	0
338	20230706	131200	34991095	4470	4470	4470	4470	86
339	20230706	131100	34606675	4465	4465	4465	4465	17
340	20230706	131000	34530770	4465	4465	4465	4465	0
341	20230706	130900	34530770	4465	4465	4465	4465	230
342	20230706	130800	33503820	4470	4470	4470	4470	13
343	20230706	130700	33445710	4470	4470	4470	4470	0
344	20230706	130600	33445710	4470	4470	4470	4470	0
345	20230706	130500	33445710	4470	4470	4470	4470	0
346	20230706	130400	33445710	4470	4470	4470	4470	45
347	20230706	130300	33244560	4475	4480	4480	4475	12
348	20230706	130200	33190850	4480	4470	4480	4470	141
349	20230706	130100	32559910	4465	4465	4465	4465	17
350	20230706	130000	32484005	4470	4470	4470	4470	0
351	20230706	125900	32484005	4470	4470	4470	4470	0
352	20230706	125800	32484005	4470	4465	4470	4465	31
353	20230706	125700	32345515	4460	4460	4460	4460	0
354	20230706	125600	32345515	4460	4460	4460	4460	16
355	20230706	125500	32274155	4460	4460	4460	4460	0
356	20230706	125400	32274155	4460	4460	4460	4460	0
357	20230706	125300	32274155	4460	4460	4460	4460	16
358	20230706	125200	32202795	4460	4460	4460	4460	0
359	20230706	125100	32202795	4460	4460	4460	4460	0
360	20230706	125000	32202795	4460	4460	4460	4460	0
361	20230706	124900	32202795	4460	4460	4460	4460	0
362	20230706	124800	32202795	4460	4460	4460	4460	0
363	20230706	124700	32202795	4460	4460	4460	4460	0
364	20230706	124600	32202795	4460	4460	4460	4460	16
365	20230706	124500	32131435	4465	4465	4465	4465	0
366	20230706	124400	32131435	4465	4465	4465	4465	0
367	20230706	124300	32131435	4465	4465	4465	4465	0
368	20230706	124200	32131435	4465	4465	4465	4465	0
369	20230706	124100	32131435	4465	4465	4465	4465	0
370	20230706	124000	32131435	4465	4465	4465	4465	54
371	20230706	123900	31890325	4465	4470	4470	4465	20
372	20230706	123800	31800930	4465	4465	4465	4465	10
373	20230706	123700	31756280	4465	4465	4465	4465	3
374	20230706	123600	31742885	4470	4465	4470	4465	102
375	20230706	123500	31287030	4460	4460	4460	4460	0
376	20230706	123400	31287030	4460	4460	4460	4460	0
377	20230706	123300	31287030	4460	4460	4460	4460	17
378	20230706	123200	31211210	4460	4460	4460	4460	0
379	20230706	123100	31211210	4460	4460	4460	4460	0
380	20230706	123000	31211210	4460	4460	4460	4460	0
381	20230706	122900	31211210	4460	4460	4460	4460	0
382	20230706	122800	31211210	4460	4460	4460	4460	0
383	20230706	122700	31211210	4460	4460	4460	4460	0
384	20230706	122600	31211210	4460	4460	4460	4460	17
385	20230706	122500	31135390	4460	4460	4460	4460	68
386	20230706	122400	30832110	4460	4460	4460	4460	0
387	20230706	122300	30832110	4460	4460	4460	4460	0
388	20230706	122200	30832110	4460	4460	4460	4460	28
389	20230706	122100	30707230	4455	4455	4455	4455	0
390	20230706	122000	30707230	4455	4455	4455	4455	0
391	20230706	121900	30707230	4455	4455	4455	4455	70
392	20230706	121800	30395380	4455	4455	4455	4455	75
393	20230706	121700	30061255	4455	4455	4455	4455	0
394	20230706	121600	30061255	4455	4460	4460	4455	1217
395	20230706	121500	24633920	4475	4475	4475	4475	0
396	20230706	121400	24633920	4475	4475	4475	4475	0
397	20230706	121300	24633920	4475	4475	4475	4475	0
398	20230706	121200	24633920	4475	4475	4475	4475	0
399	20230706	121100	24633920	4475	4475	4475	4475	0
400	20230706	121000	24633920	4475	4475	4475	4475	0
401	20230706	120900	24633920	4475	4475	4475	4475	0
402	20230706	120800	24633920	4475	4475	4475	4475	0
403	20230706	120700	24633920	4475	4475	4475	4475	0
404	20230706	120600	24633920	4475	4475	4475	4475	0
405	20230706	120500	24633920	4475	4475	4475	4475	0
406	20230706	120400	24633920	4475	4475	4475	4475	1
407	20230706	120300	24629445	4460	4460	4460	4460	0
408	20230706	120200	24629445	4460	4460	4460	4460	0
409	20230706	120100	24629445	4460	4460	4460	4460	0
410	20230706	120000	24629445	4460	4460	4460	4460	15
411	20230706	115900	24562545	4460	4460	4460	4460	1
412	20230706	115800	24558085	4460	4460	4460	4460	0
413	20230706	115700	24558085	4460	4460	4460	4460	0
414	20230706	115600	24558085	4460	4460	4460	4460	0
415	20230706	115500	24558085	4460	4460	4460	4460	0
416	20230706	115400	24558085	4460	4460	4460	4460	0
417	20230706	115300	24558085	4460	4460	4460	4460	0
418	20230706	115200	24558085	4460	4460	4460	4460	15
419	20230706	115100	24491185	4455	4455	4455	4455	16
420	20230706	115000	24419905	4460	4460	4460	4460	0
421	20230706	114900	24419905	4460	4460	4460	4460	0
422	20230706	114800	24419905	4460	4460	4460	4460	0
423	20230706	114700	24419905	4460	4460	4460	4460	1
424	20230706	114600	24415445	4455	4455	4455	4455	92
425	20230706	114500	24005585	4460	4460	4460	4460	0
426	20230706	114400	24005585	4460	4460	4460	4460	0
427	20230706	114300	24005585	4460	4460	4460	4460	0
428	20230706	114200	24005585	4460	4460	4460	4460	0
429	20230706	114100	24005585	4460	4460	4460	4460	618
430	20230706	114000	21249305	4460	4460	4460	4460	0
431	20230706	113900	21249305	4460	4460	4460	4460	0
432	20230706	113800	21249305	4460	4460	4460	4460	0
433	20230706	113700	21249305	4460	4460	4460	4460	16
434	20230706	113600	21177945	4460	4460	4460	4460	0
435	20230706	113500	21177945	4460	4460	4460	4460	0
436	20230706	113400	21177945	4460	4460	4460	4460	0
437	20230706	113300	21177945	4460	4460	4460	4460	0
438	20230706	113200	21177945	4460	4460	4460	4460	0
439	20230706	113100	21177945	4460	4460	4460	4460	0
440	20230706	113000	21177945	4460	4460	4460	4460	0
441	20230706	112900	21177945	4460	4460	4460	4460	0
442	20230706	112800	21177945	4460	4460	4460	4460	0
443	20230706	112700	21177945	4460	4460	4460	4460	0
444	20230706	112600	21177945	4460	4460	4460	4460	0
445	20230706	112500	21177945	4460	4460	4460	4460	0
446	20230706	112400	21177945	4460	4460	4460	4460	0
447	20230706	112300	21177945	4460	4460	4460	4460	0
448	20230706	112200	21177945	4460	4460	4460	4460	220
449	20230706	112100	20196745	4460	4460	4460	4460	191
450	20230706	112000	19344885	4465	4465	4465	4465	49
451	20230706	111900	19126100	4460	4460	4460	4460	0
452	20230706	111800	19126100	4460	4460	4460	4460	196
453	20230706	111700	18251940	4460	4460	4460	4460	0
454	20230706	111600	18251940	4460	4460	4460	4460	0
455	20230706	111500	18251940	4460	4460	4460	4460	0
456	20230706	111400	18251940	4460	4460	4460	4460	0
457	20230706	111300	18251940	4460	4460	4460	4460	0
458	20230706	111200	18251940	4460	4460	4460	4460	0
459	20230706	111100	18251940	4460	4460	4460	4460	17
460	20230706	111000	18176120	4460	4460	4460	4460	100
461	20230706	110900	17730120	4460	4460	4460	4460	0
462	20230706	110800	17730120	4460	4460	4460	4460	0
463	20230706	110700	17730120	4460	4460	4460	4460	0
464	20230706	110600	17730120	4460	4460	4460	4460	17
465	20230706	110500	17654300	4460	4460	4460	4460	0
466	20230706	110400	17654300	4460	4460	4460	4460	0
467	20230706	110300	17654300	4460	4460	4460	4460	0
468	20230706	110200	17654300	4460	4460	4460	4460	17
469	20230706	110100	17578480	4465	4465	4465	4465	3
470	20230706	110000	17565085	4465	4465	4465	4465	0
471	20230706	105900	17565085	4465	4465	4465	4465	0
472	20230706	105800	17565085	4465	4465	4465	4465	0
473	20230706	105700	17565085	4465	4465	4465	4465	1
474	20230706	105600	17560620	4465	4465	4465	4465	108
475	20230706	105500	17078400	4465	4465	4465	4465	0
476	20230706	105400	17078400	4465	4465	4465	4465	500
477	20230706	105300	14845900	4465	4465	4465	4465	0
478	20230706	105200	14845900	4465	4465	4465	4465	0
479	20230706	105100	14845900	4465	4465	4465	4465	21
480	20230706	105000	14752135	4465	4465	4465	4465	200
481	20230706	104900	13859135	4465	4465	4465	4465	0
482	20230706	104800	13859135	4465	4465	4465	4465	99
483	20230706	104700	13417100	4470	4470	4470	4470	0
484	20230706	104600	13417100	4470	4470	4470	4470	0
485	20230706	104500	13417100	4470	4470	4470	4470	0
486	20230706	104400	13417100	4470	4470	4470	4470	0
487	20230706	104300	13417100	4470	4470	4470	4470	1
488	20230706	104200	13412630	4465	4465	4465	4465	0
489	20230706	104100	13412630	4465	4465	4465	4465	0
490	20230706	104000	13412630	4465	4465	4465	4465	5
491	20230706	103900	13390305	4465	4465	4465	4465	0
492	20230706	103800	13390305	4465	4465	4465	4465	0
493	20230706	103700	13390305	4465	4465	4465	4465	0
494	20230706	103600	13390305	4465	4465	4465	4465	0
495	20230706	103500	13390305	4465	4465	4465	4465	0
496	20230706	103400	13390305	4465	4465	4465	4465	0
497	20230706	103300	13390305	4465	4465	4465	4465	0
498	20230706	103200	13390305	4465	4465	4465	4465	0
499	20230706	103100	13390305	4465	4465	4465	4465	0
500	20230706	103000	13390305	4465	4465	4465	4465	6
501	20230706	102900	13363515	4465	4465	4465	4465	0
502	20230706	102800	13363515	4465	4465	4465	4465	0
503	20230706	102700	13363515	4465	4465	4465	4465	0
504	20230706	102600	13363515	4465	4465	4465	4465	10
505	20230706	102500	13318865	4465	4465	4465	4465	0
506	20230706	102400	13318865	4465	4465	4465	4465	0
507	20230706	102300	13318865	4465	4465	4465	4465	13
508	20230706	102200	13260820	4460	4460	4460	4460	0
509	20230706	102100	13260820	4460	4460	4460	4460	30
510	20230706	102000	13127020	4460	4460	4460	4460	0
511	20230706	101900	13127020	4460	4460	4460	4460	0
512	20230706	101800	13127020	4460	4460	4460	4460	0
513	20230706	101700	13127020	4460	4460	4460	4460	0
514	20230706	101600	13127020	4460	4460	4460	4460	17
515	20230706	101500	13051200	4465	4465	4465	4465	20
516	20230706	101400	12961900	4460	4460	4460	4460	0
517	20230706	101300	12961900	4460	4460	4460	4460	0
518	20230706	101200	12961900	4460	4460	4460	4460	0
519	20230706	101100	12961900	4460	4460	4460	4460	17
520	20230706	101000	12886080	4460	4460	4460	4460	0
521	20230706	100900	12886080	4460	4460	4460	4460	200
522	20230706	100800	11994080	4460	4460	4460	4460	0
523	20230706	100700	11994080	4460	4460	4460	4460	0
524	20230706	100600	11994080	4460	4460	4460	4460	17
525	20230706	100500	11918260	4465	4465	4465	4465	0
526	20230706	100400	11918260	4465	4465	4465	4465	33
527	20230706	100300	11770915	4465	4465	4465	4465	0
528	20230706	100200	11770915	4465	4465	4465	4465	0
529	20230706	100100	11770915	4465	4465	4465	4465	17
530	20230706	100000	11695010	4465	4465	4465	4465	0
531	20230706	095900	11695010	4465	4465	4465	4465	0
532	20230706	095800	11695010	4465	4465	4465	4465	0
533	20230706	095700	11695010	4465	4465	4465	4465	0
534	20230706	095600	11695010	4465	4470	4470	4465	117
535	20230706	095500	11172405	4470	4470	4470	4470	0
536	20230706	095400	11172405	4470	4470	4470	4470	0
537	20230706	095300	11172405	4470	4470	4470	4470	1
538	20230706	095200	11167935	4475	4475	4475	4475	0
539	20230706	095100	11167935	4475	4475	4475	4475	0
540	20230706	095000	11167935	4475	4475	4475	4475	0
541	20230706	094900	11167935	4475	4475	4475	4475	1
542	20230706	094800	11163460	4470	4470	4470	4470	0
543	20230706	094700	11163460	4470	4470	4470	4470	1
544	20230706	094600	11158990	4470	4470	4470	4470	0
545	20230706	094500	11158990	4470	4470	4470	4470	0
546	20230706	094400	11158990	4470	4470	4470	4470	30
547	20230706	094300	11024890	4470	4470	4470	4470	1
548	20230706	094200	11020420	4465	4465	4465	4465	0
549	20230706	094100	11020420	4465	4465	4465	4465	16
550	20230706	094000	10948980	4470	4470	4470	4470	0
551	20230706	093900	10948980	4470	4470	4470	4470	0
552	20230706	093800	10948980	4470	4470	4470	4470	2
553	20230706	093700	10940040	4475	4475	4475	4475	0
554	20230706	093600	10940040	4475	4475	4475	4475	22
555	20230706	093500	10841590	4475	4475	4475	4475	1
556	20230706	093400	10837115	4465	4465	4465	4465	0
557	20230706	093300	10837115	4465	4465	4465	4465	62
558	20230706	093200	10560285	4460	4460	4460	4460	0
559	20230706	093100	10560285	4460	4460	4460	4460	0
560	20230706	093000	10560285	4460	4460	4460	4460	0
561	20230706	092900	10560285	4460	4460	4460	4460	0
562	20230706	092800	10560285	4460	4465	4465	4460	442
563	20230706	092700	8588495	4470	4470	4470	4470	156
564	20230706	092600	7891175	4475	4475	4475	4475	0
565	20230706	092500	7891175	4475	4475	4475	4475	0
566	20230706	092400	7891175	4475	4475	4475	4475	93
567	20230706	092300	7475000	4470	4470	4470	4470	0
568	20230706	092200	7475000	4470	4470	4470	4470	0
569	20230706	092100	7475000	4470	4470	4470	4470	44
570	20230706	092000	7278320	4475	4475	4475	4475	0
571	20230706	091900	7278320	4475	4475	4475	4475	0
572	20230706	091800	7278320	4475	4470	4475	4470	42
573	20230706	091700	7090480	4470	4470	4470	4470	0
574	20230706	091600	7090480	4470	4475	4475	4470	236
575	20230706	091500	6035405	4475	4475	4475	4475	0
576	20230706	091400	6035405	4475	4485	4485	4475	412
577	20230706	091300	4190710	4485	4485	4485	4485	11
578	20230706	091200	4141375	4495	4495	4495	4495	100
579	20230706	091100	3691875	4480	4480	4480	4480	0
580	20230706	091000	3691875	4480	4485	4485	4480	132
581	20230706	090900	3100115	4495	4495	4495	4495	0
582	20230706	090800	3100115	4495	4495	4495	4495	160
583	20230706	090700	2380915	4500	4500	4500	4500	149
584	20230706	090600	1710415	4505	4505	4505	4505	0
585	20230706	090500	1710415	4505	4505	4505	4505	62
586	20230706	090400	1431105	4535	4535	4535	4535	0
587	20230706	090300	1431105	4535	4515	4535	4515	55
588	20230706	090200	1182740	4520	4520	4520	4520	4
589	20230706	090100	1164660	4540	4540	4540	4540	125
590	20230706	090000	597160	4520	4560	4560	4520	131