KissMeData/005680/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	184200	346705630	9730	9730	9730	9730	1151
3	20230703	184100	346705630	9730	9730	9730	9730	0
4	20230703	184000	346705630	9730	9730	9730	9730	0
5	20230703	183900	346705630	9730	9730	9730	9730	0
6	20230703	183800	346705630	9730	9730	9730	9730	0
7	20230703	183700	346705630	9730	9730	9730	9730	0
8	20230703	183600	346705630	9730	9730	9730	9730	0
9	20230703	183500	346705630	9730	9730	9730	9730	0
10	20230703	183400	346705630	9730	9730	9730	9730	0
11	20230703	183300	346705630	9730	9730	9730	9730	0
12	20230703	183200	346705630	9730	9730	9730	9730	0
13	20230703	183100	346705630	9730	9730	9730	9730	0
14	20230703	183000	346705630	9730	9730	9730	9730	0
15	20230703	182900	346705630	9730	9730	9730	9730	0
16	20230703	182800	346705630	9730	9730	9730	9730	0
17	20230703	182700	346705630	9730	9730	9730	9730	0
18	20230703	182600	346705630	9730	9730	9730	9730	0
19	20230703	182500	346705630	9730	9730	9730	9730	0
20	20230703	182400	346705630	9730	9730	9730	9730	0
21	20230703	182300	346705630	9730	9730	9730	9730	0
22	20230703	182200	346705630	9730	9730	9730	9730	0
23	20230703	182100	346705630	9730	9730	9730	9730	0
24	20230703	182000	346705630	9730	9730	9730	9730	0
25	20230703	181900	346705630	9730	9730	9730	9730	0
26	20230703	181800	346705630	9730	9730	9730	9730	0
27	20230703	181700	346705630	9730	9730	9730	9730	0
28	20230703	181600	346705630	9730	9730	9730	9730	0
29	20230703	181500	346705630	9730	9730	9730	9730	0
30	20230703	181400	346705630	9730	9730	9730	9730	0
31	20230703	181300	346705630	9730	9730	9730	9730	0
32	20230703	181200	346705630	9730	9730	9730	9730	1151
33	20230703	181100	346705630	9730	9730	9730	9730	0
34	20230703	181000	346705630	9730	9730	9730	9730	0
35	20230703	180900	346705630	9730	9730	9730	9730	0
36	20230703	180800	346705630	9730	9730	9730	9730	0
37	20230703	180700	346705630	9730	9730	9730	9730	0
38	20230703	180600	346705630	9730	9730	9730	9730	0
39	20230703	180500	346705630	9730	9730	9730	9730	0
40	20230703	180400	346705630	9730	9730	9730	9730	0
41	20230703	180300	346705630	9730	9730	9730	9730	0
42	20230703	180200	346705630	9730	9730	9730	9730	0
43	20230703	180100	346705630	9730	9730	9730	9730	0
44	20230703	180000	346705630	9730	9730	9730	9730	0
45	20230703	175900	346705630	9730	9730	9730	9730	0
46	20230703	175800	346705630	9730	9730	9730	9730	0
47	20230703	175700	346705630	9730	9730	9730	9730	0
48	20230703	175600	346705630	9730	9730	9730	9730	0
49	20230703	175500	346705630	9730	9730	9730	9730	0
50	20230703	175400	346705630	9730	9730	9730	9730	0
51	20230703	175300	346705630	9730	9730	9730	9730	0
52	20230703	175200	346705630	9730	9730	9730	9730	0
53	20230703	175100	346705630	9730	9730	9730	9730	0
54	20230703	175000	346705630	9730	9730	9730	9730	0
55	20230703	174900	346705630	9730	9730	9730	9730	0
56	20230703	174800	346705630	9730	9730	9730	9730	0
57	20230703	174700	346705630	9730	9730	9730	9730	0
58	20230703	174600	346705630	9730	9730	9730	9730	0
59	20230703	174500	346705630	9730	9730	9730	9730	0
60	20230703	174400	346705630	9730	9730	9730	9730	0
61	20230703	174300	346705630	9730	9730	9730	9730	0
62	20230703	174200	346705630	9730	9730	9730	9730	1151
63	20230703	174100	346705630	9730	9730	9730	9730	0
64	20230703	174000	346705630	9730	9730	9730	9730	0
65	20230703	173900	346705630	9730	9730	9730	9730	0
66	20230703	173800	346705630	9730	9730	9730	9730	0
67	20230703	173700	346705630	9730	9730	9730	9730	0
68	20230703	173600	346705630	9730	9730	9730	9730	0
69	20230703	173500	346705630	9730	9730	9730	9730	0
70	20230703	173400	346705630	9730	9730	9730	9730	0
71	20230703	173300	346705630	9730	9730	9730	9730	0
72	20230703	173200	346705630	9730	9730	9730	9730	0
73	20230703	173100	346705630	9730	9730	9730	9730	0
74	20230703	173000	346705630	9730	9730	9730	9730	0
75	20230703	172900	346705630	9730	9730	9730	9730	0
76	20230703	172800	346705630	9730	9730	9730	9730	0
77	20230703	172700	346705630	9730	9730	9730	9730	0
78	20230703	172600	346705630	9730	9730	9730	9730	0
79	20230703	172500	346705630	9730	9730	9730	9730	0
80	20230703	172400	346705630	9730	9730	9730	9730	0
81	20230703	172300	346705630	9730	9730	9730	9730	0
82	20230703	172200	346705630	9730	9730	9730	9730	0
83	20230703	172100	346705630	9730	9730	9730	9730	0
84	20230703	172000	346705630	9730	9730	9730	9730	0
85	20230703	171900	346705630	9730	9730	9730	9730	0
86	20230703	171800	346705630	9730	9730	9730	9730	0
87	20230703	171700	346705630	9730	9730	9730	9730	0
88	20230703	171600	346705630	9730	9730	9730	9730	0
89	20230703	171500	346705630	9730	9730	9730	9730	0
90	20230703	171400	346705630	9730	9730	9730	9730	0
91	20230703	171300	346705630	9730	9730	9730	9730	0
92	20230703	171200	346705630	9730	9730	9730	9730	1151
93	20230703	171100	346705630	9730	9730	9730	9730	0
94	20230703	171000	346705630	9730	9730	9730	9730	0
95	20230703	170900	346705630	9730	9730	9730	9730	0
96	20230703	170800	346705630	9730	9730	9730	9730	0
97	20230703	170700	346705630	9730	9730	9730	9730	0
98	20230703	170600	346705630	9730	9730	9730	9730	0
99	20230703	170500	346705630	9730	9730	9730	9730	0
100	20230703	170400	346705630	9730	9730	9730	9730	0
101	20230703	170300	346705630	9730	9730	9730	9730	0
102	20230703	170200	346705630	9730	9730	9730	9730	0
103	20230703	170100	346705630	9730	9730	9730	9730	0
104	20230703	170000	346705630	9730	9730	9730	9730	0
105	20230703	165900	346705630	9730	9730	9730	9730	0
106	20230703	165800	346705630	9730	9730	9730	9730	0
107	20230703	165700	346705630	9730	9730	9730	9730	0
108	20230703	165600	346705630	9730	9730	9730	9730	0
109	20230703	165500	346705630	9730	9730	9730	9730	0
110	20230703	165400	346705630	9730	9730	9730	9730	0
111	20230703	165300	346705630	9730	9730	9730	9730	0
112	20230703	165200	346705630	9730	9730	9730	9730	0
113	20230703	165100	346705630	9730	9730	9730	9730	0
114	20230703	165000	346705630	9730	9730	9730	9730	0
115	20230703	164900	346705630	9730	9730	9730	9730	0
116	20230703	164800	346705630	9730	9730	9730	9730	0
117	20230703	164700	346705630	9730	9730	9730	9730	0
118	20230703	164600	346705630	9730	9730	9730	9730	0
119	20230703	164500	346705630	9730	9730	9730	9730	0
120	20230703	164400	346705630	9730	9730	9730	9730	0
121	20230703	164300	346705630	9730	9730	9730	9730	0
122	20230703	164200	346705630	9730	9730	9730	9730	1151
123	20230703	164100	346705630	9730	9730	9730	9730	0
124	20230703	164000	346705630	9730	9730	9730	9730	0
125	20230703	163900	346705630	9730	9730	9730	9730	0
126	20230703	163800	346705630	9730	9730	9730	9730	0
127	20230703	163700	346705630	9730	9730	9730	9730	0
128	20230703	163600	346705630	9730	9730	9730	9730	0
129	20230703	163500	346705630	9730	9730	9730	9730	0
130	20230703	163400	346705630	9730	9730	9730	9730	0
131	20230703	163300	346705630	9730	9730	9730	9730	0
132	20230703	163200	346705630	9730	9730	9730	9730	0
133	20230703	163100	346705630	9730	9730	9730	9730	0
134	20230703	163000	346705630	9730	9730	9730	9730	0
135	20230703	162900	346705630	9730	9730	9730	9730	0
136	20230703	162800	346705630	9730	9730	9730	9730	0
137	20230703	162700	346705630	9730	9730	9730	9730	0
138	20230703	162600	346705630	9730	9730	9730	9730	0
139	20230703	162500	346705630	9730	9730	9730	9730	0
140	20230703	162400	346705630	9730	9730	9730	9730	0
141	20230703	162300	346705630	9730	9730	9730	9730	0
142	20230703	162200	346705630	9730	9730	9730	9730	0
143	20230703	162100	346705630	9730	9730	9730	9730	0
144	20230703	162000	346705630	9730	9730	9730	9730	0
145	20230703	161900	346705630	9730	9730	9730	9730	0
146	20230703	161800	346705630	9730	9730	9730	9730	0
147	20230703	161700	346705630	9730	9730	9730	9730	0
148	20230703	161600	346705630	9730	9730	9730	9730	0
149	20230703	161500	346705630	9730	9730	9730	9730	0
150	20230703	161400	346705630	9730	9730	9730	9730	0
151	20230703	161300	346705630	9730	9730	9730	9730	0
152	20230703	161200	346705630	9730	9730	9730	9730	1151
153	20230703	161100	346705630	9730	9730	9730	9730	0
154	20230703	161000	346705630	9730	9730	9730	9730	0
155	20230703	160900	346705630	9730	9730	9730	9730	0
156	20230703	160800	346705630	9730	9730	9730	9730	0
157	20230703	160700	346705630	9730	9730	9730	9730	0
158	20230703	160600	346705630	9730	9730	9730	9730	0
159	20230703	160500	346705630	9730	9730	9730	9730	0
160	20230703	160400	346705630	9730	9730	9730	9730	0
161	20230703	160300	346705630	9730	9730	9730	9730	0
162	20230703	160200	346705630	9730	9730	9730	9730	0
163	20230703	160100	346705630	9730	9730	9730	9730	0
164	20230703	160000	346705630	9730	9730	9730	9730	0
165	20230703	155900	346705630	9730	9730	9730	9730	0
166	20230703	155800	346705630	9730	9730	9730	9730	0
167	20230703	155700	346705630	9730	9730	9730	9730	0
168	20230703	155600	346705630	9730	9730	9730	9730	0
169	20230703	155500	346705630	9730	9730	9730	9730	0
170	20230703	155400	346705630	9730	9730	9730	9730	0
171	20230703	155300	346705630	9730	9730	9730	9730	0
172	20230703	155200	346705630	9730	9730	9730	9730	0
173	20230703	155100	346705630	9730	9730	9730	9730	0
174	20230703	155000	346705630	9730	9730	9730	9730	0
175	20230703	154900	346705630	9730	9730	9730	9730	0
176	20230703	154800	346705630	9730	9730	9730	9730	0
177	20230703	154700	346705630	9730	9730	9730	9730	0
178	20230703	154600	346705630	9730	9730	9730	9730	0
179	20230703	154500	346705630	9730	9730	9730	9730	0
180	20230703	154400	346705630	9730	9730	9730	9730	0
181	20230703	154300	346705630	9730	9730	9730	9730	0
182	20230703	154200	346705630	9730	9730	9730	9730	1151
183	20230703	154100	346705630	9730	9730	9730	9730	0
184	20230703	154000	346705630	9730	9730	9730	9730	0
185	20230703	153900	346705630	9730	9730	9730	9730	0
186	20230703	153800	346705630	9730	9730	9730	9730	0
187	20230703	153700	346705630	9730	9730	9730	9730	0
188	20230703	153600	346705630	9730	9730	9730	9730	0
189	20230703	153500	346705630	9730	9730	9730	9730	0
190	20230703	153400	346705630	9730	9730	9730	9730	0
191	20230703	153300	346705630	9730	9730	9730	9730	0
192	20230703	153200	346705630	9730	9730	9730	9730	0
193	20230703	153100	346705630	9730	9730	9730	9730	0
194	20230703	153000	346705630	9730	9730	9730	9730	1151
195	20230703	152900	335506400	9730	9730	9730	9730	0
196	20230703	152800	335506400	9730	9730	9730	9730	0
197	20230703	152700	335506400	9730	9730	9730	9730	0
198	20230703	152600	335506400	9730	9730	9730	9730	0
199	20230703	152500	335506400	9730	9730	9730	9730	0
200	20230703	152400	335506400	9730	9730	9730	9730	0
201	20230703	152300	335506400	9730	9730	9730	9730	0
202	20230703	152200	335506400	9730	9730	9730	9730	0
203	20230703	152100	335506400	9730	9730	9730	9730	0
204	20230703	152000	335506400	9730	9730	9730	9730	0
205	20230703	151900	335506400	9730	9730	9730	9730	30
206	20230703	151800	335214500	9730	9730	9730	9730	0
207	20230703	151700	335214500	9730	9700	9730	9700	610
208	20230703	151600	329297200	9730	9730	9730	9730	0
209	20230703	151500	329297200	9730	9700	9730	9700	74
210	20230703	151400	328579310	9700	9730	9730	9700	404
211	20230703	151300	324648510	9730	9720	9730	9720	814
212	20230703	151200	316729290	9720	9700	9720	9700	600
213	20230703	151100	310907290	9690	9690	9690	9690	0
214	20230703	151000	310907290	9690	9690	9690	9690	1
215	20230703	150900	310897600	9690	9690	9690	9690	1
216	20230703	150800	310887910	9690	9690	9690	9690	950
217	20230703	150700	301682410	9680	9680	9680	9680	0
218	20230703	150600	301682410	9680	9680	9680	9680	191
219	20230703	150500	299833530	9690	9690	9690	9690	0
220	20230703	150400	299833530	9690	9690	9690	9690	10
221	20230703	150300	299736630	9700	9700	9700	9700	0
222	20230703	150200	299736630	9700	9700	9700	9700	0
223	20230703	150100	299736630	9700	9700	9700	9700	52
224	20230703	150000	299232230	9700	9700	9700	9700	0
225	20230703	145900	299232230	9700	9700	9700	9700	0
226	20230703	145800	299232230	9700	9700	9700	9700	0
227	20230703	145700	299232230	9700	9700	9700	9700	0
228	20230703	145600	299232230	9700	9700	9700	9700	4
229	20230703	145500	299193430	9700	9700	9700	9700	2
230	20230703	145400	299174030	9700	9690	9700	9680	206
231	20230703	145300	297179110	9700	9700	9700	9700	25
232	20230703	145200	296936610	9700	9700	9700	9700	0
233	20230703	145100	296936610	9700	9700	9700	9700	0
234	20230703	145000	296936610	9700	9700	9700	9700	112
235	20230703	144900	295850210	9700	9700	9700	9700	93
236	20230703	144800	294948110	9700	9700	9700	9700	28
237	20230703	144700	294676510	9700	9700	9700	9700	4
238	20230703	144600	294637710	9700	9710	9710	9700	43
239	20230703	144500	294220310	9710	9710	9710	9710	81
240	20230703	144400	293433800	9710	9710	9710	9710	49
241	20230703	144300	292958010	9710	9710	9710	9710	0
242	20230703	144200	292958010	9710	9710	9710	9710	1
243	20230703	144100	292948300	9690	9690	9690	9690	2
244	20230703	144000	292928920	9680	9680	9680	9680	0
245	20230703	143900	292928920	9680	9680	9680	9680	0
246	20230703	143800	292928920	9680	9680	9680	9680	31
247	20230703	143700	292628840	9680	9690	9690	9680	40
248	20230703	143600	292241550	9710	9710	9710	9710	0
249	20230703	143500	292241550	9710	9710	9710	9710	2
250	20230703	143400	292222130	9720	9720	9720	9720	0
251	20230703	143300	292222130	9720	9720	9720	9720	1
252	20230703	143200	292212410	9690	9690	9690	9690	314
253	20230703	143100	289169750	9700	9700	9700	9700	0
254	20230703	143000	289169750	9700	9700	9700	9700	0
255	20230703	142900	289169750	9700	9700	9700	9700	19
256	20230703	142800	288985450	9700	9700	9700	9700	116
257	20230703	142700	287860250	9700	9700	9700	9700	35
258	20230703	142600	287520750	9700	9700	9700	9700	1
259	20230703	142500	287511050	9680	9690	9720	9680	2361
260	20230703	142400	264646010	9720	9720	9720	9720	1
261	20230703	142300	264636290	9680	9680	9680	9680	0
262	20230703	142200	264636290	9680	9680	9680	9680	0
263	20230703	142100	264636290	9680	9680	9680	9680	5
264	20230703	142000	264587890	9680	9710	9710	9680	165
265	20230703	141900	262989800	9720	9720	9720	9720	0
266	20230703	141800	262989800	9720	9720	9720	9720	104
267	20230703	141700	261978920	9710	9710	9710	9710	100
268	20230703	141600	261007920	9710	9690	9710	9690	41
269	20230703	141500	260610610	9690	9690	9690	9690	0
270	20230703	141400	260610610	9690	9690	9690	9690	0
271	20230703	141300	260610610	9690	9690	9690	9690	225
272	20230703	141200	258430360	9690	9690	9690	9690	0
273	20230703	141100	258430360	9690	9690	9690	9690	0
274	20230703	141000	258430360	9690	9700	9700	9690	55
275	20230703	140900	257897060	9700	9700	9700	9700	0
276	20230703	140800	257897060	9700	9700	9700	9700	0
277	20230703	140700	257897060	9700	9700	9700	9700	0
278	20230703	140600	257897060	9700	9700	9700	9700	55
279	20230703	140500	257363560	9720	9720	9720	9720	0
280	20230703	140400	257363560	9720	9720	9730	9700	151
281	20230703	140300	255897180	9720	9720	9720	9720	155
282	20230703	140200	254390580	9720	9730	9730	9720	82
283	20230703	140100	253592820	9730	9730	9730	9730	110
284	20230703	140000	252522520	9730	9730	9730	9730	0
285	20230703	135900	252522520	9730	9730	9730	9730	0
286	20230703	135800	252522520	9730	9730	9730	9730	0
287	20230703	135700	252522520	9730	9730	9730	9730	110
288	20230703	135600	251452220	9740	9740	9740	9740	1
289	20230703	135500	251442480	9730	9730	9730	9730	275
290	20230703	135400	248766730	9740	9740	9740	9740	0
291	20230703	135300	248766730	9740	9740	9740	9740	0
292	20230703	135200	248766730	9740	9740	9740	9740	0
293	20230703	135100	248766730	9740	9740	9740	9740	20
294	20230703	135000	248571930	9740	9740	9740	9740	0
295	20230703	134900	248571930	9740	9740	9740	9740	10
296	20230703	134800	248474530	9740	9740	9740	9740	2
297	20230703	134700	248455050	9730	9730	9730	9730	0
298	20230703	134600	248455050	9730	9730	9730	9730	528
299	20230703	134500	243317610	9730	9730	9730	9730	2
300	20230703	134400	243298150	9710	9730	9730	9710	381
301	20230703	134300	239595110	9730	9730	9730	9730	0
302	20230703	134200	239595110	9730	9730	9730	9730	0
303	20230703	134100	239595110	9730	9730	9730	9730	216
304	20230703	134000	237493430	9730	9730	9730	9730	304
305	20230703	133900	234535510	9740	9740	9740	9740	0
306	20230703	133800	234535510	9740	9740	9740	9740	10
307	20230703	133700	234438110	9730	9730	9730	9730	0
308	20230703	133600	234438110	9730	9730	9730	9730	0
309	20230703	133500	234438110	9730	9730	9730	9730	10
310	20230703	133400	234340810	9730	9730	9730	9730	0
311	20230703	133300	234340810	9730	9730	9730	9730	0
312	20230703	133200	234340810	9730	9730	9730	9730	55
313	20230703	133100	233805660	9730	9730	9730	9730	0
314	20230703	133000	233805660	9730	9730	9730	9730	55
315	20230703	132900	233270510	9730	9730	9730	9730	641
316	20230703	132800	227033580	9740	9740	9740	9740	10
317	20230703	132700	226936180	9730	9730	9730	9730	0
318	20230703	132600	226936180	9730	9730	9730	9730	0
319	20230703	132500	226936180	9730	9730	9730	9730	1
320	20230703	132400	226926450	9730	9730	9730	9730	9
321	20230703	132300	226838880	9740	9740	9740	9740	1
322	20230703	132200	226829140	9730	9730	9730	9730	0
323	20230703	132100	226829140	9730	9740	9740	9730	132
324	20230703	132000	225544760	9730	9730	9730	9730	110
325	20230703	131900	224474460	9730	9730	9730	9730	0
326	20230703	131800	224474460	9730	9730	9730	9730	110
327	20230703	131700	223404160	9730	9730	9730	9730	0
328	20230703	131600	223404160	9730	9730	9730	9730	52
329	20230703	131500	222898200	9730	9730	9730	9730	52
330	20230703	131400	222392240	9730	9730	9730	9730	0
331	20230703	131300	222392240	9730	9730	9730	9730	0
332	20230703	131200	222392240	9730	9730	9730	9730	0
333	20230703	131100	222392240	9730	9730	9730	9730	30
334	20230703	131000	222100340	9730	9730	9730	9730	0
335	20230703	130900	222100340	9730	9730	9730	9730	0
336	20230703	130800	222100340	9730	9730	9730	9730	1
337	20230703	130700	222090610	9730	9730	9730	9730	0
338	20230703	130600	222090610	9730	9740	9740	9730	19
339	20230703	130500	221905560	9740	9740	9740	9740	30
340	20230703	130400	221613360	9740	9750	9760	9740	66
341	20230703	130300	220970200	9740	9740	9740	9740	10
342	20230703	130200	220872800	9740	9760	9760	9740	3
343	20230703	130100	220843560	9740	9750	9750	9740	85
344	20230703	130000	220015070	9750	9750	9750	9750	198
345	20230703	125900	218084570	9750	9740	9750	9740	651
346	20230703	125800	211738370	9740	9740	9740	9740	0
347	20230703	125700	211738370	9740	9740	9740	9740	1
348	20230703	125600	211728630	9730	9730	9730	9730	82
349	20230703	125500	210930770	9730	9730	9730	9730	50
350	20230703	125400	210444270	9730	9740	9740	9730	710
351	20230703	125300	203530870	9740	9740	9740	9740	0
352	20230703	125200	203530870	9740	9740	9750	9740	304
353	20230703	125100	200569900	9740	9740	9740	9740	0
354	20230703	125000	200569900	9740	9730	9740	9730	101
355	20230703	124900	199587150	9730	9730	9730	9730	7
356	20230703	124800	199519040	9720	9720	9720	9720	4
357	20230703	124700	199480160	9720	9720	9720	9720	49
358	20230703	124600	199003880	9720	9720	9720	9720	0
359	20230703	124500	199003880	9720	9720	9720	9720	0
360	20230703	124400	199003880	9720	9720	9720	9720	5
361	20230703	124300	198955280	9720	9720	9720	9720	52
362	20230703	124200	198449840	9720	9720	9720	9720	0
363	20230703	124100	198449840	9720	9720	9720	9720	0
364	20230703	124000	198449840	9720	9720	9720	9720	29
365	20230703	123900	198167960	9720	9720	9720	9720	0
366	20230703	123800	198167960	9720	9720	9720	9720	71
367	20230703	123700	197477840	9710	9710	9710	9710	22
368	20230703	123600	197264220	9720	9720	9720	9720	37
369	20230703	123500	196904580	9720	9720	9720	9720	19
370	20230703	123400	196719900	9720	9710	9720	9710	671
371	20230703	123300	190201730	9710	9710	9710	9710	100
372	20230703	123200	189230730	9710	9710	9710	9710	0
373	20230703	123100	189230730	9710	9710	9710	9710	65
374	20230703	123000	188599580	9710	9710	9710	9710	163
375	20230703	122900	187016850	9710	9710	9710	9710	10
376	20230703	122800	186919750	9710	9710	9710	9710	10
377	20230703	122700	186822650	9700	9700	9700	9700	0
378	20230703	122600	186822650	9700	9700	9700	9700	0
379	20230703	122500	186822650	9700	9700	9700	9700	147
380	20230703	122400	185396750	9710	9710	9710	9710	25
381	20230703	122300	185154000	9700	9700	9700	9700	93
382	20230703	122200	184251900	9700	9700	9700	9700	14
383	20230703	122100	184116100	9700	9700	9700	9700	380
384	20230703	122000	180430100	9700	9700	9700	9700	2369
385	20230703	121900	157450800	9700	9700	9700	9700	390
386	20230703	121800	153667800	9700	9700	9700	9700	200
387	20230703	121700	151727800	9690	9690	9690	9690	0
388	20230703	121600	151727800	9690	9690	9690	9690	0
389	20230703	121500	151727800	9690	9690	9690	9690	11
390	20230703	121400	151621210	9690	9690	9690	9690	1
391	20230703	121300	151611520	9680	9680	9680	9680	0
392	20230703	121200	151611520	9680	9680	9680	9680	1
393	20230703	121100	151601840	9680	9680	9680	9680	0
394	20230703	121000	151601840	9680	9680	9680	9680	9
395	20230703	120900	151514720	9690	9690	9690	9690	0
396	20230703	120800	151514720	9690	9690	9690	9690	189
397	20230703	120700	149683310	9690	9690	9690	9690	0
398	20230703	120600	149683310	9690	9670	9690	9670	3234
399	20230703	120500	118368340	9660	9650	9660	9650	604
400	20230703	120400	112533890	9650	9650	9650	9650	0
401	20230703	120300	112533890	9650	9650	9650	9650	0
402	20230703	120200	112533890	9650	9650	9650	9650	0
403	20230703	120100	112533890	9650	9650	9650	9650	0
404	20230703	120000	112533890	9650	9650	9650	9650	1
405	20230703	115900	112524240	9660	9660	9660	9660	0
406	20230703	115800	112524240	9660	9660	9660	9660	0
407	20230703	115700	112524240	9660	9660	9660	9660	0
408	20230703	115600	112524240	9660	9660	9660	9660	0
409	20230703	115500	112524240	9660	9660	9660	9660	0
410	20230703	115400	112524240	9660	9660	9660	9660	0
411	20230703	115300	112524240	9660	9650	9660	9650	5
412	20230703	115200	112475980	9650	9650	9650	9650	0
413	20230703	115100	112475980	9650	9650	9650	9650	4
414	20230703	115000	112437380	9650	9650	9650	9650	0
415	20230703	114900	112437380	9650	9650	9650	9650	0
416	20230703	114800	112437380	9650	9650	9650	9650	0
417	20230703	114700	112437380	9650	9650	9650	9650	0
418	20230703	114600	112437380	9650	9650	9650	9650	0
419	20230703	114500	112437380	9650	9650	9650	9650	0
420	20230703	114400	112437380	9650	9650	9650	9650	0
421	20230703	114300	112437380	9650	9640	9650	9640	1104
422	20230703	114200	101793780	9640	9640	9640	9640	1
423	20230703	114100	101784140	9660	9660	9660	9660	0
424	20230703	114000	101784140	9660	9660	9660	9660	0
425	20230703	113900	101784140	9660	9660	9660	9660	0
426	20230703	113800	101784140	9660	9660	9660	9660	0
427	20230703	113700	101784140	9660	9660	9660	9660	52
428	20230703	113600	101281820	9660	9660	9660	9660	0
429	20230703	113500	101281820	9660	9660	9660	9660	0
430	20230703	113400	101281820	9660	9660	9660	9660	0
431	20230703	113300	101281820	9660	9660	9660	9660	0
432	20230703	113200	101281820	9660	9660	9660	9660	0
433	20230703	113100	101281820	9660	9660	9660	9660	0
434	20230703	113000	101281820	9660	9650	9660	9650	44
435	20230703	112900	100857210	9640	9640	9640	9640	109
436	20230703	112800	99806450	9650	9650	9650	9650	0
437	20230703	112700	99806450	9650	9650	9650	9650	4
438	20230703	112600	99767850	9650	9650	9650	9650	0
439	20230703	112500	99767850	9650	9650	9650	9650	1
440	20230703	112400	99758200	9650	9650	9650	9650	1
441	20230703	112300	99748550	9650	9650	9650	9650	95
442	20230703	112200	98831800	9650	9650	9650	9650	10
443	20230703	112100	98735300	9650	9650	9650	9650	0
444	20230703	112000	98735300	9650	9650	9650	9650	0
445	20230703	111900	98735300	9650	9650	9650	9650	0
446	20230703	111800	98735300	9650	9650	9650	9650	197
447	20230703	111700	96834250	9640	9640	9640	9640	0
448	20230703	111600	96834250	9640	9640	9640	9640	1
449	20230703	111500	96824610	9660	9660	9660	9660	1
450	20230703	111400	96814950	9640	9640	9640	9640	6
451	20230703	111300	96757110	9660	9660	9660	9660	0
452	20230703	111200	96757110	9660	9660	9660	9660	0
453	20230703	111100	96757110	9660	9650	9660	9650	19
454	20230703	111000	96573750	9650	9650	9650	9650	80
455	20230703	110900	95801750	9640	9640	9640	9640	0
456	20230703	110800	95801750	9640	9640	9640	9640	2
457	20230703	110700	95782470	9640	9640	9640	9640	0
458	20230703	110600	95782470	9640	9640	9640	9640	0
459	20230703	110500	95782470	9640	9640	9640	9640	0
460	20230703	110400	95782470	9640	9640	9640	9640	0
461	20230703	110300	95782470	9640	9640	9640	9640	400
462	20230703	110200	91926470	9640	9640	9640	9640	0
463	20230703	110100	91926470	9640	9640	9640	9640	272
464	20230703	110000	89304390	9660	9660	9660	9660	0
465	20230703	105900	89304390	9660	9660	9660	9660	0
466	20230703	105800	89304390	9660	9660	9660	9660	0
467	20230703	105700	89304390	9660	9660	9660	9660	0
468	20230703	105600	89304390	9660	9660	9660	9660	0
469	20230703	105500	89304390	9660	9660	9660	9660	0
470	20230703	105400	89304390	9660	9660	9660	9660	0
471	20230703	105300	89304390	9660	9650	9660	9650	34
472	20230703	105200	88976270	9660	9660	9660	9660	0
473	20230703	105100	88976270	9660	9660	9660	9660	0
474	20230703	105000	88976270	9660	9660	9660	9660	0
475	20230703	104900	88976270	9660	9660	9660	9660	10
476	20230703	104800	88879670	9650	9650	9650	9650	2
477	20230703	104700	88860370	9640	9640	9640	9640	0
478	20230703	104600	88860370	9640	9640	9640	9640	9
479	20230703	104500	88773610	9640	9640	9640	9640	0
480	20230703	104400	88773610	9640	9640	9640	9640	111
481	20230703	104300	87703570	9650	9650	9650	9650	909
482	20230703	104200	78931720	9650	9650	9650	9650	0
483	20230703	104100	78931720	9650	9640	9650	9640	14
484	20230703	104000	78796750	9650	9650	9650	9650	0
485	20230703	103900	78796750	9650	9650	9650	9650	0
486	20230703	103800	78796750	9650	9650	9650	9650	13
487	20230703	103700	78671300	9640	9640	9640	9640	0
488	20230703	103600	78671300	9640	9640	9640	9640	0
489	20230703	103500	78671300	9640	9640	9640	9640	289
490	20230703	103400	75885340	9640	9640	9640	9640	0
491	20230703	103300	75885340	9640	9640	9640	9640	0
492	20230703	103200	75885340	9640	9640	9640	9640	0
493	20230703	103100	75885340	9640	9640	9640	9640	0
494	20230703	103000	75885340	9640	9640	9640	9640	1276
495	20230703	102900	63584700	9640	9640	9640	9640	0
496	20230703	102800	63584700	9640	9640	9640	9640	0
497	20230703	102700	63584700	9640	9640	9640	9640	0
498	20230703	102600	63584700	9640	9640	9640	9640	277
499	20230703	102500	60914420	9640	9640	9640	9640	0
500	20230703	102400	60914420	9640	9640	9640	9640	0
501	20230703	102300	60914420	9640	9640	9640	9640	0
502	20230703	102200	60914420	9640	9640	9640	9640	10
503	20230703	102100	60818020	9650	9650	9650	9650	0
504	20230703	102000	60818020	9650	9650	9650	9650	0
505	20230703	101900	60818020	9650	9650	9650	9650	0
506	20230703	101800	60818020	9650	9650	9650	9640	24
507	20230703	101700	60586550	9650	9650	9650	9650	0
508	20230703	101600	60586550	9650	9650	9650	9650	0
509	20230703	101500	60586550	9650	9650	9650	9650	10
510	20230703	101400	60490050	9640	9640	9640	9640	0
511	20230703	101300	60490050	9640	9640	9640	9640	0
512	20230703	101200	60490050	9640	9640	9640	9640	8
513	20230703	101100	60412930	9630	9630	9630	9630	0
514	20230703	101000	60412930	9630	9630	9630	9630	9
515	20230703	100900	60326260	9630	9630	9630	9630	3
516	20230703	100800	60297370	9630	9630	9630	9630	3
517	20230703	100700	60268480	9630	9630	9630	9630	0
518	20230703	100600	60268480	9630	9630	9630	9630	0
519	20230703	100500	60268480	9630	9630	9630	9630	0
520	20230703	100400	60268480	9630	9630	9630	9630	0
521	20230703	100300	60268480	9630	9630	9630	9630	0
522	20230703	100200	60268480	9630	9630	9630	9630	0
523	20230703	100100	60268480	9630	9630	9630	9630	0
524	20230703	100000	60268480	9630	9630	9630	9630	0
525	20230703	095900	60268480	9630	9660	9660	9630	379
526	20230703	095800	56615220	9660	9660	9660	9660	2
527	20230703	095700	56595900	9640	9660	9660	9640	251
528	20230703	095600	54176240	9650	9650	9650	9650	78
529	20230703	095500	53423540	9650	9650	9650	9650	410
530	20230703	095400	49467040	9670	9670	9670	9670	0
531	20230703	095300	49467040	9670	9670	9670	9670	0
532	20230703	095200	49467040	9670	9670	9670	9670	11
533	20230703	095100	49360670	9670	9670	9670	9670	0
534	20230703	095000	49360670	9670	9640	9670	9640	11
535	20230703	094900	49254600	9640	9640	9640	9640	32
536	20230703	094800	48946120	9670	9670	9670	9670	0
537	20230703	094700	48946120	9670	9670	9670	9670	0
538	20230703	094600	48946120	9670	9670	9670	9670	0
539	20230703	094500	48946120	9670	9670	9670	9670	0
540	20230703	094400	48946120	9670	9640	9670	9640	3
541	20230703	094300	48917170	9670	9670	9670	9670	0
542	20230703	094200	48917170	9670	9660	9670	9660	261
543	20230703	094100	46395160	9660	9660	9660	9630	320
544	20230703	094000	43309700	9650	9650	9650	9650	10
545	20230703	093900	43213200	9660	9660	9660	9660	1
546	20230703	093800	43203540	9650	9650	9660	9650	8
547	20230703	093700	43126330	9650	9650	9650	9650	0
548	20230703	093600	43126330	9650	9660	9660	9650	541
549	20230703	093500	37905490	9660	9660	9660	9660	3
550	20230703	093400	37876510	9650	9650	9650	9650	1
551	20230703	093300	37866860	9670	9650	9670	9650	617
552	20230703	093200	31912610	9650	9670	9670	9650	29
553	20230703	093100	31632200	9650	9650	9650	9650	0
554	20230703	093000	31632200	9650	9650	9650	9650	1
555	20230703	092900	31622550	9650	9650	9650	9650	1
556	20230703	092800	31612900	9670	9670	9670	9670	40
557	20230703	092700	31226100	9650	9660	9660	9650	286
558	20230703	092600	28463390	9660	9650	9660	9650	219
559	20230703	092500	26349540	9650	9650	9650	9650	50
560	20230703	092400	25867040	9650	9630	9650	9630	51
561	20230703	092300	25374910	9630	9630	9630	9630	0
562	20230703	092200	25374910	9630	9630	9630	9630	1
563	20230703	092100	25365280	9650	9630	9650	9630	2
564	20230703	092000	25346000	9630	9630	9630	9630	0
565	20230703	091900	25346000	9630	9630	9630	9630	0
566	20230703	091800	25346000	9630	9650	9650	9620	56
567	20230703	091700	24806340	9620	9620	9620	9620	1
568	20230703	091600	24796720	9620	9610	9620	9610	87
569	20230703	091500	23959800	9630	9630	9630	9630	884
570	20230703	091400	15446880	9630	9630	9630	9630	0
571	20230703	091300	15446880	9630	9640	9640	9630	28
572	20230703	091200	15177200	9640	9650	9650	9640	19
573	20230703	091100	14994030	9640	9640	9640	9640	10
574	20230703	091000	14897630	9650	9650	9650	9650	0
575	20230703	090900	14897630	9650	9650	9650	9630	6
576	20230703	090800	14839790	9630	9630	9630	9630	2
577	20230703	090700	14820530	9630	9630	9630	9630	2
578	20230703	090600	14801270	9630	9630	9630	9630	1
579	20230703	090500	14791640	9640	9640	9640	9640	12
580	20230703	090400	14675960	9640	9660	9660	9640	200
581	20230703	090300	12743980	9660	9640	9660	9630	792
582	20230703	090200	5101230	9630	9630	9630	9630	19
583	20230703	090100	4918260	9590	9590	9590	9590	51
584	20230703	090000	4429170	9600	9640	9640	9600	460