KissMeData/002720/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	183600	303340260	4175	4175	4175	4175	867
3	20230704	183500	303340260	4175	4175	4175	4175	0
4	20230704	183400	303340260	4175	4175	4175	4175	0
5	20230704	183300	303340260	4175	4175	4175	4175	0
6	20230704	183200	303340260	4175	4175	4175	4175	0
7	20230704	183100	303340260	4175	4175	4175	4175	0
8	20230704	183000	303340260	4175	4175	4175	4175	0
9	20230704	182900	303340260	4175	4175	4175	4175	0
10	20230704	182800	303340260	4175	4175	4175	4175	0
11	20230704	182700	303340260	4175	4175	4175	4175	0
12	20230704	182600	303340260	4175	4175	4175	4175	0
13	20230704	182500	303340260	4175	4175	4175	4175	0
14	20230704	182400	303340260	4175	4175	4175	4175	0
15	20230704	182300	303340260	4175	4175	4175	4175	0
16	20230704	182200	303340260	4175	4175	4175	4175	0
17	20230704	182100	303340260	4175	4175	4175	4175	0
18	20230704	182000	303340260	4175	4175	4175	4175	0
19	20230704	181900	303340260	4175	4175	4175	4175	0
20	20230704	181800	303340260	4175	4175	4175	4175	0
21	20230704	181700	303340260	4175	4175	4175	4175	0
22	20230704	181600	303340260	4175	4175	4175	4175	0
23	20230704	181500	303340260	4175	4175	4175	4175	0
24	20230704	181400	303340260	4175	4175	4175	4175	0
25	20230704	181300	303340260	4175	4175	4175	4175	0
26	20230704	181200	303340260	4175	4175	4175	4175	0
27	20230704	181100	303340260	4175	4175	4175	4175	0
28	20230704	181000	303340260	4175	4175	4175	4175	0
29	20230704	180900	303340260	4175	4175	4175	4175	0
30	20230704	180800	303340260	4175	4175	4175	4175	0
31	20230704	180700	303340260	4175	4175	4175	4175	0
32	20230704	180600	303340260	4175	4175	4175	4175	867
33	20230704	180500	303340260	4175	4175	4175	4175	0
34	20230704	180400	303340260	4175	4175	4175	4175	0
35	20230704	180300	303340260	4175	4175	4175	4175	0
36	20230704	180200	303340260	4175	4175	4175	4175	0
37	20230704	180100	303340260	4175	4175	4175	4175	0
38	20230704	180000	303340260	4175	4175	4175	4175	0
39	20230704	175900	303340260	4175	4175	4175	4175	0
40	20230704	175800	303340260	4175	4175	4175	4175	0
41	20230704	175700	303340260	4175	4175	4175	4175	0
42	20230704	175600	303340260	4175	4175	4175	4175	0
43	20230704	175500	303340260	4175	4175	4175	4175	0
44	20230704	175400	303340260	4175	4175	4175	4175	0
45	20230704	175300	303340260	4175	4175	4175	4175	0
46	20230704	175200	303340260	4175	4175	4175	4175	0
47	20230704	175100	303340260	4175	4175	4175	4175	0
48	20230704	175000	303340260	4175	4175	4175	4175	0
49	20230704	174900	303340260	4175	4175	4175	4175	0
50	20230704	174800	303340260	4175	4175	4175	4175	0
51	20230704	174700	303340260	4175	4175	4175	4175	0
52	20230704	174600	303340260	4175	4175	4175	4175	0
53	20230704	174500	303340260	4175	4175	4175	4175	0
54	20230704	174400	303340260	4175	4175	4175	4175	0
55	20230704	174300	303340260	4175	4175	4175	4175	0
56	20230704	174200	303340260	4175	4175	4175	4175	0
57	20230704	174100	303340260	4175	4175	4175	4175	0
58	20230704	174000	303340260	4175	4175	4175	4175	0
59	20230704	173900	303340260	4175	4175	4175	4175	0
60	20230704	173800	303340260	4175	4175	4175	4175	0
61	20230704	173700	303340260	4175	4175	4175	4175	0
62	20230704	173600	303340260	4175	4175	4175	4175	867
63	20230704	173500	303340260	4175	4175	4175	4175	0
64	20230704	173400	303340260	4175	4175	4175	4175	0
65	20230704	173300	303340260	4175	4175	4175	4175	0
66	20230704	173200	303340260	4175	4175	4175	4175	0
67	20230704	173100	303340260	4175	4175	4175	4175	0
68	20230704	173000	303340260	4175	4175	4175	4175	0
69	20230704	172900	303340260	4175	4175	4175	4175	0
70	20230704	172800	303340260	4175	4175	4175	4175	0
71	20230704	172700	303340260	4175	4175	4175	4175	0
72	20230704	172600	303340260	4175	4175	4175	4175	0
73	20230704	172500	303340260	4175	4175	4175	4175	0
74	20230704	172400	303340260	4175	4175	4175	4175	0
75	20230704	172300	303340260	4175	4175	4175	4175	0
76	20230704	172200	303340260	4175	4175	4175	4175	0
77	20230704	172100	303340260	4175	4175	4175	4175	0
78	20230704	172000	303340260	4175	4175	4175	4175	0
79	20230704	171900	303340260	4175	4175	4175	4175	0
80	20230704	171800	303340260	4175	4175	4175	4175	0
81	20230704	171700	303340260	4175	4175	4175	4175	0
82	20230704	171600	303340260	4175	4175	4175	4175	0
83	20230704	171500	303340260	4175	4175	4175	4175	0
84	20230704	171400	303340260	4175	4175	4175	4175	0
85	20230704	171300	303340260	4175	4175	4175	4175	0
86	20230704	171200	303340260	4175	4175	4175	4175	0
87	20230704	171100	303340260	4175	4175	4175	4175	0
88	20230704	171000	303340260	4175	4175	4175	4175	0
89	20230704	170900	303340260	4175	4175	4175	4175	0
90	20230704	170800	303340260	4175	4175	4175	4175	0
91	20230704	170700	303340260	4175	4175	4175	4175	0
92	20230704	170600	303340260	4175	4175	4175	4175	867
93	20230704	170500	303340260	4175	4175	4175	4175	0
94	20230704	170400	303340260	4175	4175	4175	4175	0
95	20230704	170300	303340260	4175	4175	4175	4175	0
96	20230704	170200	303340260	4175	4175	4175	4175	0
97	20230704	170100	303340260	4175	4175	4175	4175	0
98	20230704	170000	303340260	4175	4175	4175	4175	0
99	20230704	165900	303340260	4175	4175	4175	4175	0
100	20230704	165800	303340260	4175	4175	4175	4175	0
101	20230704	165700	303340260	4175	4175	4175	4175	0
102	20230704	165600	303340260	4175	4175	4175	4175	0
103	20230704	165500	303340260	4175	4175	4175	4175	0
104	20230704	165400	303340260	4175	4175	4175	4175	0
105	20230704	165300	303340260	4175	4175	4175	4175	0
106	20230704	165200	303340260	4175	4175	4175	4175	0
107	20230704	165100	303340260	4175	4175	4175	4175	0
108	20230704	165000	303340260	4175	4175	4175	4175	0
109	20230704	164900	303340260	4175	4175	4175	4175	0
110	20230704	164800	303340260	4175	4175	4175	4175	0
111	20230704	164700	303340260	4175	4175	4175	4175	0
112	20230704	164600	303340260	4175	4175	4175	4175	0
113	20230704	164500	303340260	4175	4175	4175	4175	0
114	20230704	164400	303340260	4175	4175	4175	4175	0
115	20230704	164300	303340260	4175	4175	4175	4175	0
116	20230704	164200	303340260	4175	4175	4175	4175	0
117	20230704	164100	303340260	4175	4175	4175	4175	0
118	20230704	164000	303340260	4175	4175	4175	4175	0
119	20230704	163900	303340260	4175	4175	4175	4175	0
120	20230704	163800	303340260	4175	4175	4175	4175	0
121	20230704	163700	303340260	4175	4175	4175	4175	0
122	20230704	163600	303340260	4175	4175	4175	4175	867
123	20230704	163500	303340260	4175	4175	4175	4175	0
124	20230704	163400	303340260	4175	4175	4175	4175	0
125	20230704	163300	303340260	4175	4175	4175	4175	0
126	20230704	163200	303340260	4175	4175	4175	4175	0
127	20230704	163100	303340260	4175	4175	4175	4175	0
128	20230704	163000	303340260	4175	4175	4175	4175	0
129	20230704	162900	303340260	4175	4175	4175	4175	0
130	20230704	162800	303340260	4175	4175	4175	4175	0
131	20230704	162700	303340260	4175	4175	4175	4175	0
132	20230704	162600	303340260	4175	4175	4175	4175	0
133	20230704	162500	303340260	4175	4175	4175	4175	0
134	20230704	162400	303340260	4175	4175	4175	4175	0
135	20230704	162300	303340260	4175	4175	4175	4175	0
136	20230704	162200	303340260	4175	4175	4175	4175	0
137	20230704	162100	303340260	4175	4175	4175	4175	0
138	20230704	162000	303340260	4175	4175	4175	4175	0
139	20230704	161900	303340260	4175	4175	4175	4175	0
140	20230704	161800	303340260	4175	4175	4175	4175	0
141	20230704	161700	303340260	4175	4175	4175	4175	0
142	20230704	161600	303340260	4175	4175	4175	4175	0
143	20230704	161500	303340260	4175	4175	4175	4175	0
144	20230704	161400	303340260	4175	4175	4175	4175	0
145	20230704	161300	303340260	4175	4175	4175	4175	0
146	20230704	161200	303340260	4175	4175	4175	4175	0
147	20230704	161100	303340260	4175	4175	4175	4175	0
148	20230704	161000	303340260	4175	4175	4175	4175	0
149	20230704	160900	303340260	4175	4175	4175	4175	0
150	20230704	160800	303340260	4175	4175	4175	4175	0
151	20230704	160700	303340260	4175	4175	4175	4175	0
152	20230704	160600	303340260	4175	4175	4175	4175	867
153	20230704	160500	303340260	4175	4175	4175	4175	0
154	20230704	160400	303340260	4175	4175	4175	4175	0
155	20230704	160300	303340260	4175	4175	4175	4175	0
156	20230704	160200	303340260	4175	4175	4175	4175	0
157	20230704	160100	303340260	4175	4175	4175	4175	0
158	20230704	160000	303340260	4175	4175	4175	4175	0
159	20230704	155900	303340260	4175	4175	4175	4175	0
160	20230704	155800	303340260	4175	4175	4175	4175	0
161	20230704	155700	303340260	4175	4175	4175	4175	0
162	20230704	155600	303340260	4175	4175	4175	4175	0
163	20230704	155500	303340260	4175	4175	4175	4175	0
164	20230704	155400	303340260	4175	4175	4175	4175	0
165	20230704	155300	303340260	4175	4175	4175	4175	0
166	20230704	155200	303340260	4175	4175	4175	4175	0
167	20230704	155100	303340260	4175	4175	4175	4175	0
168	20230704	155000	303340260	4175	4175	4175	4175	0
169	20230704	154900	303340260	4175	4175	4175	4175	0
170	20230704	154800	303340260	4175	4175	4175	4175	0
171	20230704	154700	303340260	4175	4175	4175	4175	0
172	20230704	154600	303340260	4175	4175	4175	4175	0
173	20230704	154500	303340260	4175	4175	4175	4175	0
174	20230704	154400	303340260	4175	4175	4175	4175	0
175	20230704	154300	303340260	4175	4175	4175	4175	0
176	20230704	154200	303340260	4175	4175	4175	4175	0
177	20230704	154100	303340260	4175	4175	4175	4175	0
178	20230704	154000	303340260	4175	4175	4175	4175	0
179	20230704	153900	303340260	4175	4175	4175	4175	0
180	20230704	153800	303340260	4175	4175	4175	4175	0
181	20230704	153700	303340260	4175	4175	4175	4175	0
182	20230704	153600	303340260	4175	4175	4175	4175	867
183	20230704	153500	303340260	4175	4175	4175	4175	0
184	20230704	153400	303340260	4175	4175	4175	4175	0
185	20230704	153300	303340260	4175	4175	4175	4175	0
186	20230704	153200	303340260	4175	4175	4175	4175	0
187	20230704	153100	303340260	4175	4175	4175	4175	0
188	20230704	153000	303340260	4175	4175	4175	4175	867
189	20230704	152900	299720535	4175	4175	4175	4175	0
190	20230704	152800	299720535	4175	4175	4175	4175	0
191	20230704	152700	299720535	4175	4175	4175	4175	0
192	20230704	152600	299720535	4175	4175	4175	4175	0
193	20230704	152500	299720535	4175	4175	4175	4175	0
194	20230704	152400	299720535	4175	4175	4175	4175	0
195	20230704	152300	299720535	4175	4175	4175	4175	0
196	20230704	152200	299720535	4175	4175	4175	4175	0
197	20230704	152100	299720535	4175	4175	4175	4175	0
198	20230704	152000	299720535	4175	4175	4175	4175	0
199	20230704	151900	299720535	4175	4160	4175	4160	903
200	20230704	151800	295959740	4165	4165	4165	4165	5
201	20230704	151700	295938915	4150	4145	4150	4145	700
202	20230704	151600	293036415	4150	4150	4150	4150	5
203	20230704	151500	293015665	4155	4155	4155	4155	94
204	20230704	151400	292625095	4145	4145	4145	4145	1
205	20230704	151300	292620950	4145	4155	4155	4145	10
206	20230704	151200	292579490	4140	4140	4140	4140	0
207	20230704	151100	292579490	4140	4140	4140	4140	214
208	20230704	151000	291693530	4140	4150	4150	4140	581
209	20230704	150900	289287090	4150	4145	4150	4145	20
210	20230704	150800	289204140	4150	4150	4150	4150	0
211	20230704	150700	289204140	4150	4140	4150	4140	891
212	20230704	150600	285508990	4140	4145	4145	4140	1254
213	20230704	150500	280315120	4160	4160	4160	4160	0
214	20230704	150400	280315120	4160	4160	4160	4160	0
215	20230704	150300	280315120	4160	4160	4160	4160	0
216	20230704	150200	280315120	4160	4160	4160	4160	51
217	20230704	150100	280102960	4160	4160	4160	4160	1
218	20230704	150000	280098800	4160	4160	4160	4160	502
219	20230704	145900	278010480	4160	4160	4160	4160	200
220	20230704	145800	277178480	4140	4140	4140	4140	10
221	20230704	145700	277137080	4140	4145	4145	4140	1300
222	20230704	145600	271752580	4145	4145	4145	4145	720
223	20230704	145500	268768180	4145	4145	4145	4145	1
224	20230704	145400	268764035	4160	4160	4160	4160	0
225	20230704	145300	268764035	4160	4140	4160	4140	27
226	20230704	145200	268652235	4140	4140	4140	4140	0
227	20230704	145100	268652235	4140	4150	4150	4140	162
228	20230704	145000	267981395	4160	4160	4160	4160	0
229	20230704	144900	267981395	4160	4160	4160	4160	0
230	20230704	144800	267981395	4160	4160	4160	4160	0
231	20230704	144700	267981395	4160	4160	4160	4160	10
232	20230704	144600	267939795	4135	4135	4135	4135	0
233	20230704	144500	267939795	4135	4135	4135	4135	0
234	20230704	144400	267939795	4135	4135	4135	4135	0
235	20230704	144300	267939795	4135	4135	4135	4135	0
236	20230704	144200	267939795	4135	4135	4135	4135	373
237	20230704	144100	266397440	4135	4155	4155	4135	9800
238	20230704	144000	225772160	4160	4160	4160	4160	0
239	20230704	143900	225772160	4160	4160	4160	4160	0
240	20230704	143800	225772160	4160	4160	4160	4160	0
241	20230704	143700	225772160	4160	4160	4160	4160	0
242	20230704	143600	225772160	4160	4160	4160	4160	0
243	20230704	143500	225772160	4160	4160	4160	4160	0
244	20230704	143400	225772160	4160	4160	4160	4160	0
245	20230704	143300	225772160	4160	4160	4160	4160	0
246	20230704	143200	225772160	4160	4160	4160	4160	138
247	20230704	143100	225198080	4160	4160	4160	4160	0
248	20230704	143000	225198080	4160	4160	4160	4160	0
249	20230704	142900	225198080	4160	4160	4160	4160	12
250	20230704	142800	225148160	4170	4170	4170	4170	1
251	20230704	142700	225143990	4170	4170	4170	4170	0
252	20230704	142600	225143990	4170	4170	4170	4170	0
253	20230704	142500	225143990	4170	4170	4170	4170	0
254	20230704	142400	225143990	4170	4170	4170	4170	0
255	20230704	142300	225143990	4170	4170	4170	4170	0
256	20230704	142200	225143990	4170	4170	4170	4170	6
257	20230704	142100	225118970	4170	4170	4170	4170	0
258	20230704	142000	225118970	4170	4170	4170	4170	0
259	20230704	141900	225118970	4170	4170	4170	4170	0
260	20230704	141800	225118970	4170	4170	4170	4170	0
261	20230704	141700	225118970	4170	4170	4170	4170	0
262	20230704	141600	225118970	4170	4170	4170	4170	1
263	20230704	141500	225114800	4170	4170	4170	4170	10
264	20230704	141400	225073100	4170	4170	4170	4170	0
265	20230704	141300	225073100	4170	4170	4170	4170	0
266	20230704	141200	225073100	4170	4170	4170	4170	0
267	20230704	141100	225073100	4170	4170	4170	4170	0
268	20230704	141000	225073100	4170	4170	4170	4170	0
269	20230704	140900	225073100	4170	4165	4170	4165	240
270	20230704	140800	224073375	4165	4165	4165	4165	50
271	20230704	140700	223865125	4155	4155	4155	4155	0
272	20230704	140600	223865125	4155	4155	4155	4155	0
273	20230704	140500	223865125	4155	4160	4160	4155	100
274	20230704	140400	223449520	4170	4170	4170	4170	0
275	20230704	140300	223449520	4170	4170	4170	4165	12
276	20230704	140200	223399485	4170	4175	4175	4170	15
277	20230704	140100	223336885	4175	4175	4175	4175	0
278	20230704	140000	223336885	4175	4175	4175	4175	0
279	20230704	135900	223336885	4175	4175	4175	4175	0
280	20230704	135800	223336885	4175	4175	4175	4175	14
281	20230704	135700	223278435	4175	4175	4175	4175	0
282	20230704	135600	223278435	4175	4175	4175	4175	0
283	20230704	135500	223278435	4175	4175	4175	4175	0
284	20230704	135400	223278435	4175	4175	4175	4175	0
285	20230704	135300	223278435	4175	4175	4175	4175	10
286	20230704	135200	223236685	4150	4165	4165	4150	2884
287	20230704	135100	211247330	4180	4175	4180	4175	30
288	20230704	135000	211121950	4180	4180	4180	4180	0
289	20230704	134900	211121950	4180	4180	4180	4180	0
290	20230704	134800	211121950	4180	4180	4180	4180	0
291	20230704	134700	211121950	4180	4180	4180	4180	29
292	20230704	134600	211000730	4175	4175	4175	4175	0
293	20230704	134500	211000730	4175	4175	4175	4175	16
294	20230704	134400	210933930	4175	4170	4175	4170	454
295	20230704	134300	209039750	4170	4170	4170	4170	0
296	20230704	134200	209039750	4170	4170	4170	4170	99
297	20230704	134100	208626920	4170	4170	4170	4170	0
298	20230704	134000	208626920	4170	4170	4170	4170	0
299	20230704	133900	208626920	4170	4170	4170	4170	0
300	20230704	133800	208626920	4170	4170	4170	4170	100
301	20230704	133700	208209920	4170	4170	4170	4170	0
302	20230704	133600	208209920	4170	4170	4170	4170	100
303	20230704	133500	207792920	4170	4170	4170	4170	700
304	20230704	133400	204873920	4170	4170	4170	4170	0
305	20230704	133300	204873920	4170	4170	4170	4170	5
306	20230704	133200	204853070	4170	4170	4170	4170	0
307	20230704	133100	204853070	4170	4170	4170	4170	0
308	20230704	133000	204853070	4170	4170	4170	4170	0
309	20230704	132900	204853070	4170	4170	4170	4170	60
310	20230704	132800	204602870	4170	4170	4170	4170	0
311	20230704	132700	204602870	4170	4170	4170	4170	10
312	20230704	132600	204561170	4155	4155	4155	4155	0
313	20230704	132500	204561170	4155	4155	4155	4155	0
314	20230704	132400	204561170	4155	4155	4155	4155	44
315	20230704	132300	204378350	4150	4170	4170	4150	675
316	20230704	132200	201574735	4170	4170	4170	4170	1
317	20230704	132100	201570565	4170	4170	4170	4170	1
318	20230704	132000	201566395	4155	4155	4155	4155	0
319	20230704	131900	201566395	4155	4155	4155	4155	0
320	20230704	131800	201566395	4155	4165	4165	4155	600
321	20230704	131700	199071520	4170	4170	4170	4170	0
322	20230704	131600	199071520	4170	4170	4170	4170	0
323	20230704	131500	199071520	4170	4170	4170	4170	0
324	20230704	131400	199071520	4170	4170	4170	4170	8
325	20230704	131300	199038160	4165	4165	4165	4165	0
326	20230704	131200	199038160	4165	4165	4165	4165	18
327	20230704	131100	198963190	4165	4165	4165	4165	0
328	20230704	131000	198963190	4165	4165	4165	4165	0
329	20230704	130900	198963190	4165	4165	4165	4165	568
330	20230704	130800	196597470	4165	4165	4165	4165	29
331	20230704	130700	196476685	4165	4155	4165	4155	478
332	20230704	130600	194485835	4160	4160	4160	4160	15
333	20230704	130500	194423435	4165	4165	4165	4165	0
334	20230704	130400	194423435	4165	4165	4165	4165	0
335	20230704	130300	194423435	4165	4165	4165	4165	0
336	20230704	130200	194423435	4165	4165	4165	4165	1
337	20230704	130100	194419270	4165	4165	4165	4165	5
338	20230704	130000	194398445	4165	4165	4165	4165	0
339	20230704	125900	194398445	4165	4165	4165	4165	138
340	20230704	125800	193823675	4165	4165	4165	4165	238
341	20230704	125700	192832405	4155	4155	4155	4155	0
342	20230704	125600	192832405	4155	4155	4155	4155	1
343	20230704	125500	192828250	4155	4155	4155	4155	0
344	20230704	125400	192828250	4155	4155	4155	4155	0
345	20230704	125300	192828250	4155	4155	4155	4155	0
346	20230704	125200	192828250	4155	4155	4155	4155	0
347	20230704	125100	192828250	4155	4155	4155	4155	0
348	20230704	125000	192828250	4155	4155	4155	4155	0
349	20230704	124900	192828250	4155	4155	4155	4155	0
350	20230704	124800	192828250	4155	4155	4155	4155	0
351	20230704	124700	192828250	4155	4155	4155	4155	125
352	20230704	124600	192308875	4155	4155	4155	4155	0
353	20230704	124500	192308875	4155	4160	4160	4155	469
354	20230704	124400	190359050	4165	4165	4165	4165	0
355	20230704	124300	190359050	4165	4165	4165	4165	0
356	20230704	124200	190359050	4165	4165	4165	4165	0
357	20230704	124100	190359050	4165	4170	4175	4165	44
358	20230704	124000	190175590	4165	4165	4165	4165	26
359	20230704	123900	190067300	4165	4165	4165	4165	72
360	20230704	123800	189767420	4165	4165	4165	4165	0
361	20230704	123700	189767420	4165	4165	4165	4165	0
362	20230704	123600	189767420	4165	4165	4165	4165	0
363	20230704	123500	189767420	4165	4165	4165	4165	0
364	20230704	123400	189767420	4165	4165	4165	4165	0
365	20230704	123300	189767420	4165	4165	4165	4165	1
366	20230704	123200	189763255	4165	4165	4165	4165	10
367	20230704	123100	189721605	4160	4160	4160	4160	0
368	20230704	123000	189721605	4160	4160	4160	4160	185
369	20230704	122900	188952005	4165	4165	4165	4165	20
370	20230704	122800	188868705	4165	4165	4165	4165	30
371	20230704	122700	188743755	4165	4165	4165	4165	0
372	20230704	122600	188743755	4165	4165	4165	4165	0
373	20230704	122500	188743755	4165	4165	4165	4165	0
374	20230704	122400	188743755	4165	4165	4165	4165	0
375	20230704	122300	188743755	4165	4165	4165	4165	0
376	20230704	122200	188743755	4165	4165	4165	4165	0
377	20230704	122100	188743755	4165	4165	4165	4165	65
378	20230704	122000	188473030	4165	4165	4165	4165	0
379	20230704	121900	188473030	4165	4165	4165	4165	0
380	20230704	121800	188473030	4165	4165	4165	4165	0
381	20230704	121700	188473030	4165	4165	4165	4165	0
382	20230704	121600	188473030	4165	4165	4165	4165	29
383	20230704	121500	188352245	4165	4165	4165	4165	0
384	20230704	121400	188352245	4165	4165	4165	4165	1
385	20230704	121300	188348080	4160	4160	4160	4160	9
386	20230704	121200	188310640	4155	4155	4155	4155	0
387	20230704	121100	188310640	4155	4155	4155	4155	0
388	20230704	121000	188310640	4155	4155	4155	4155	30
389	20230704	120900	188185990	4160	4160	4160	4160	0
390	20230704	120800	188185990	4160	4160	4160	4160	0
391	20230704	120700	188185990	4160	4160	4160	4160	5
392	20230704	120600	188165190	4160	4160	4160	4160	0
393	20230704	120500	188165190	4160	4160	4160	4160	0
394	20230704	120400	188165190	4160	4160	4160	4160	0
395	20230704	120300	188165190	4160	4160	4160	4160	1
396	20230704	120200	188161030	4160	4160	4160	4160	0
397	20230704	120100	188161030	4160	4160	4160	4160	0
398	20230704	120000	188161030	4160	4165	4165	4160	27
399	20230704	115900	188048660	4165	4165	4165	4165	1
400	20230704	115800	188044495	4165	4155	4165	4155	504
401	20230704	115700	185948040	4155	4155	4155	4155	16
402	20230704	115600	185881560	4150	4150	4150	4150	200
403	20230704	115500	185051560	4145	4145	4145	4145	99
404	20230704	115400	184641205	4155	4155	4155	4155	353
405	20230704	115300	183174490	4155	4150	4155	4150	2849
406	20230704	115200	171337105	4150	4145	4150	4145	801
407	20230704	115100	168012970	4150	4150	4150	4150	5
408	20230704	115000	167992220	4150	4150	4150	4150	0
409	20230704	114900	167992220	4150	4150	4150	4150	0
410	20230704	114800	167992220	4150	4150	4150	4150	0
411	20230704	114700	167992220	4150	4150	4150	4150	10
412	20230704	114600	167950720	4145	4145	4145	4145	0
413	20230704	114500	167950720	4145	4145	4145	4145	0
414	20230704	114400	167950720	4145	4145	4145	4145	0
415	20230704	114300	167950720	4145	4145	4145	4145	0
416	20230704	114200	167950720	4145	4145	4145	4145	0
417	20230704	114100	167950720	4145	4145	4145	4145	1
418	20230704	114000	167946575	4150	4150	4150	4150	0
419	20230704	113900	167946575	4150	4150	4150	4150	0
420	20230704	113800	167946575	4150	4150	4150	4150	0
421	20230704	113700	167946575	4150	4150	4150	4150	31
422	20230704	113600	167817925	4150	4145	4150	4145	108
423	20230704	113500	167370250	4150	4150	4150	4150	10
424	20230704	113400	167328750	4155	4155	4155	4155	0
425	20230704	113300	167328750	4155	4155	4155	4155	100
426	20230704	113200	166913250	4155	4155	4155	4155	0
427	20230704	113100	166913250	4155	4155	4155	4155	0
428	20230704	113000	166913250	4155	4155	4155	4155	0
429	20230704	112900	166913250	4155	4155	4155	4155	44
430	20230704	112800	166730430	4140	4140	4140	4140	0
431	20230704	112700	166730430	4140	4140	4140	4140	0
432	20230704	112600	166730430	4140	4140	4140	4140	0
433	20230704	112500	166730430	4140	4155	4155	4140	811
434	20230704	112400	163372190	4150	4155	4155	4150	230
435	20230704	112300	162417540	4155	4155	4155	4155	0
436	20230704	112200	162417540	4155	4155	4155	4155	53
437	20230704	112100	162197325	4140	4140	4140	4140	10
438	20230704	112000	162155925	4140	4140	4140	4140	0
439	20230704	111900	162155925	4140	4140	4140	4140	0
440	20230704	111800	162155925	4140	4140	4140	4140	0
441	20230704	111700	162155925	4140	4140	4140	4140	462
442	20230704	111600	160243245	4140	4140	4140	4140	500
443	20230704	111500	158173245	4140	4145	4145	4140	3000
444	20230704	111400	145751715	4160	4160	4160	4160	0
445	20230704	111300	145751715	4160	4160	4160	4160	0
446	20230704	111200	145751715	4160	4160	4160	4160	0
447	20230704	111100	145751715	4160	4160	4160	4160	0
448	20230704	111000	145751715	4160	4160	4160	4160	0
449	20230704	110900	145751715	4160	4160	4160	4160	0
450	20230704	110800	145751715	4160	4160	4160	4160	62
451	20230704	110700	145493795	4160	4160	4160	4160	10
452	20230704	110600	145452195	4160	4160	4160	4160	0
453	20230704	110500	145452195	4160	4160	4160	4160	0
454	20230704	110400	145452195	4160	4160	4160	4160	0
455	20230704	110300	145452195	4160	4160	4160	4160	1
456	20230704	110200	145448035	4135	4135	4135	4135	0
457	20230704	110100	145448035	4135	4135	4135	4135	0
458	20230704	110000	145448035	4135	4155	4155	4135	5814
459	20230704	105900	121368185	4160	4155	4160	4155	20
460	20230704	105800	121285035	4145	4145	4145	4145	0
461	20230704	105700	121285035	4145	4145	4145	4145	0
462	20230704	105600	121285035	4145	4145	4145	4145	0
463	20230704	105500	121285035	4145	4150	4150	4145	340
464	20230704	105400	119875280	4155	4155	4155	4155	0
465	20230704	105300	119875280	4155	4155	4155	4150	210
466	20230704	105200	119003230	4155	4155	4155	4155	10
467	20230704	105100	118961680	4150	4155	4155	4150	600
468	20230704	105000	116471600	4160	4160	4160	4160	0
469	20230704	104900	116471600	4160	4160	4160	4160	0
470	20230704	104800	116471600	4160	4155	4160	4155	17
471	20230704	104700	116400915	4155	4155	4155	4155	0
472	20230704	104600	116400915	4155	4155	4155	4155	5
473	20230704	104500	116380140	4155	4150	4160	4150	620
474	20230704	104400	113806990	4150	4150	4150	4150	0
475	20230704	104300	113806990	4150	4160	4160	4150	24
476	20230704	104200	113707235	4160	4160	4160	4160	0
477	20230704	104100	113707235	4160	4160	4160	4160	0
478	20230704	104000	113707235	4160	4160	4160	4160	15
479	20230704	103900	113644835	4160	4160	4160	4160	10
480	20230704	103800	113603235	4150	4150	4150	4150	0
481	20230704	103700	113603235	4150	4150	4150	4150	1
482	20230704	103600	113599085	4150	4150	4150	4150	0
483	20230704	103500	113599085	4150	4150	4150	4150	30
484	20230704	103400	113474585	4150	4160	4160	4150	31
485	20230704	103300	113345635	4160	4160	4160	4160	1300
486	20230704	103200	107937635	4160	4150	4160	4150	140
487	20230704	103100	107355695	4150	4150	4150	4150	1
488	20230704	103000	107351545	4145	4155	4155	4145	850
489	20230704	102900	103827590	4160	4160	4160	4160	0
490	20230704	102800	103827590	4160	4155	4160	4155	420
491	20230704	102700	102081250	4145	4145	4145	4145	0
492	20230704	102600	102081250	4145	4155	4155	4145	1837
493	20230704	102500	94465485	4150	4150	4150	4150	100
494	20230704	102400	94050485	4150	4150	4150	4150	0
495	20230704	102300	94050485	4150	4150	4150	4150	11
496	20230704	102200	94004835	4150	4150	4150	4150	100
497	20230704	102100	93589835	4150	4150	4150	4145	1876
498	20230704	102000	85807400	4150	4150	4150	4150	0
499	20230704	101900	85807400	4150	4155	4155	4150	136
500	20230704	101800	85242890	4155	4155	4155	4155	96
501	20230704	101700	84844010	4155	4155	4155	4155	9
502	20230704	101600	84806615	4155	4155	4155	4155	40
503	20230704	101500	84640415	4155	4155	4155	4155	0
504	20230704	101400	84640415	4155	4155	4155	4155	50
505	20230704	101300	84432665	4160	4160	4160	4160	33
506	20230704	101200	84295385	4150	4160	4160	4150	539
507	20230704	101100	82055950	4160	4160	4160	4160	1
508	20230704	101000	82051790	4160	4160	4160	4160	0
509	20230704	100900	82051790	4160	4160	4160	4160	130
510	20230704	100800	81510990	4160	4160	4160	4160	0
511	20230704	100700	81510990	4160	4160	4160	4160	2
512	20230704	100600	81502670	4160	4160	4160	4160	91
513	20230704	100500	81124110	4160	4160	4160	4160	10
514	20230704	100400	81082510	4160	4160	4160	4160	17
515	20230704	100300	81011790	4155	4160	4160	4155	1189
516	20230704	100200	76071445	4155	4160	4160	4155	19
517	20230704	100100	75992410	4160	4160	4160	4160	20
518	20230704	100000	75909210	4155	4155	4155	4155	248
519	20230704	095900	74878770	4155	4155	4155	4155	519
520	20230704	095800	72722325	4160	4160	4160	4160	529
521	20230704	095700	70521685	4170	4165	4170	4165	176
522	20230704	095600	69788640	4165	4170	4170	4165	1232
523	20230704	095500	64657160	4170	4170	4170	4170	408
524	20230704	095400	62955800	4170	4170	4170	4170	156
525	20230704	095300	62305280	4175	4175	4175	4170	233
526	20230704	095200	61333655	4175	4175	4175	4175	0
527	20230704	095100	61333655	4175	4175	4175	4175	10
528	20230704	095000	61291905	4180	4180	4180	4180	10
529	20230704	094900	61250105	4175	4175	4175	4175	200
530	20230704	094800	60415105	4175	4180	4180	4175	682
531	20230704	094700	57566670	4200	4200	4200	4200	0
532	20230704	094600	57566670	4200	4200	4200	4200	25
533	20230704	094500	57461670	4175	4175	4175	4175	0
534	20230704	094400	57461670	4175	4175	4175	4175	0
535	20230704	094300	57461670	4175	4175	4175	4175	0
536	20230704	094200	57461670	4175	4175	4175	4175	53
537	20230704	094100	57240395	4175	4175	4175	4175	260
538	20230704	094000	56154895	4175	4175	4175	4175	0
539	20230704	093900	56154895	4175	4190	4190	4175	1548
540	20230704	093800	49681940	4195	4195	4195	4195	430
541	20230704	093700	47878090	4200	4200	4200	4200	52
542	20230704	093600	47659690	4200	4200	4200	4200	0
543	20230704	093500	47659690	4200	4200	4200	4200	0
544	20230704	093400	47659690	4200	4200	4200	4200	100
545	20230704	093300	47239690	4210	4210	4210	4210	33
546	20230704	093200	47100760	4210	4210	4210	4210	1
547	20230704	093100	47096550	4185	4210	4210	4185	169
548	20230704	093000	46388995	4200	4210	4210	4200	150
549	20230704	092900	45758495	4210	4205	4210	4205	210
550	20230704	092800	44874895	4210	4210	4210	4210	0
551	20230704	092700	44874895	4210	4210	4210	4210	11
552	20230704	092600	44828585	4185	4185	4185	4185	440
553	20230704	092500	42987185	4185	4195	4195	4185	693
554	20230704	092400	40083815	4195	4195	4195	4195	0
555	20230704	092300	40083815	4195	4195	4195	4195	6
556	20230704	092200	40058645	4195	4195	4195	4195	58
557	20230704	092100	39815335	4195	4195	4195	4195	670
558	20230704	092000	37004685	4195	4195	4195	4195	30
559	20230704	091900	36878835	4195	4200	4200	4195	267
560	20230704	091800	35758610	4200	4200	4200	4200	0
561	20230704	091700	35758610	4200	4200	4200	4200	1955
562	20230704	091600	27547610	4200	4205	4205	4200	1238
563	20230704	091500	22346685	4210	4210	4210	4210	1
564	20230704	091400	22342475	4205	4205	4205	4205	140
565	20230704	091300	21753775	4205	4205	4205	4205	3
566	20230704	091200	21741160	4205	4210	4210	4205	660
567	20230704	091100	18965620	4210	4210	4210	4210	5
568	20230704	091000	18944570	4210	4210	4210	4210	95
569	20230704	090900	18544620	4210	4210	4210	4210	0
570	20230704	090800	18544620	4210	4210	4210	4210	30
571	20230704	090700	18418320	4215	4215	4215	4215	200
572	20230704	090600	17575320	4215	4220	4220	4215	139
573	20230704	090500	16989385	4230	4225	4230	4225	25
574	20230704	090400	16883735	4230	4210	4230	4200	1379
575	20230704	090300	11078505	4230	4225	4230	4225	500
576	20230704	090200	8963555	4230	4230	4230	4230	0
577	20230704	090100	8963555	4230	4215	4230	4215	772
578	20230704	090000	5707325	4215	4215	4225	4215	1354