KissMeData/004720/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	184000	301817980	5940	5940	5940	5940	461
3	20230703	183900	301817980	5940	5940	5940	5940	0
4	20230703	183800	301817980	5940	5940	5940	5940	0
5	20230703	183700	301817980	5940	5940	5940	5940	0
6	20230703	183600	301817980	5940	5940	5940	5940	0
7	20230703	183500	301817980	5940	5940	5940	5940	0
8	20230703	183400	301817980	5940	5940	5940	5940	0
9	20230703	183300	301817980	5940	5940	5940	5940	0
10	20230703	183200	301817980	5940	5940	5940	5940	0
11	20230703	183100	301817980	5940	5940	5940	5940	0
12	20230703	183000	301817980	5940	5940	5940	5940	0
13	20230703	182900	301817980	5940	5940	5940	5940	0
14	20230703	182800	301817980	5940	5940	5940	5940	0
15	20230703	182700	301817980	5940	5940	5940	5940	0
16	20230703	182600	301817980	5940	5940	5940	5940	0
17	20230703	182500	301817980	5940	5940	5940	5940	0
18	20230703	182400	301817980	5940	5940	5940	5940	0
19	20230703	182300	301817980	5940	5940	5940	5940	0
20	20230703	182200	301817980	5940	5940	5940	5940	0
21	20230703	182100	301817980	5940	5940	5940	5940	0
22	20230703	182000	301817980	5940	5940	5940	5940	0
23	20230703	181900	301817980	5940	5940	5940	5940	0
24	20230703	181800	301817980	5940	5940	5940	5940	0
25	20230703	181700	301817980	5940	5940	5940	5940	0
26	20230703	181600	301817980	5940	5940	5940	5940	0
27	20230703	181500	301817980	5940	5940	5940	5940	0
28	20230703	181400	301817980	5940	5940	5940	5940	0
29	20230703	181300	301817980	5940	5940	5940	5940	0
30	20230703	181200	301817980	5940	5940	5940	5940	0
31	20230703	181100	301817980	5940	5940	5940	5940	0
32	20230703	181000	301817980	5940	5940	5940	5940	461
33	20230703	180900	301817980	5940	5940	5940	5940	0
34	20230703	180800	301817980	5940	5940	5940	5940	0
35	20230703	180700	301817980	5940	5940	5940	5940	0
36	20230703	180600	301817980	5940	5940	5940	5940	0
37	20230703	180500	301817980	5940	5940	5940	5940	0
38	20230703	180400	301817980	5940	5940	5940	5940	0
39	20230703	180300	301817980	5940	5940	5940	5940	0
40	20230703	180200	301817980	5940	5940	5940	5940	0
41	20230703	180100	301817980	5940	5940	5940	5940	0
42	20230703	180000	301817980	5940	5940	5940	5940	0
43	20230703	175900	301817980	5940	5940	5940	5940	0
44	20230703	175800	301817980	5940	5940	5940	5940	0
45	20230703	175700	301817980	5940	5940	5940	5940	0
46	20230703	175600	301817980	5940	5940	5940	5940	0
47	20230703	175500	301817980	5940	5940	5940	5940	0
48	20230703	175400	301817980	5940	5940	5940	5940	0
49	20230703	175300	301817980	5940	5940	5940	5940	0
50	20230703	175200	301817980	5940	5940	5940	5940	0
51	20230703	175100	301817980	5940	5940	5940	5940	0
52	20230703	175000	301817980	5940	5940	5940	5940	0
53	20230703	174900	301817980	5940	5940	5940	5940	0
54	20230703	174800	301817980	5940	5940	5940	5940	0
55	20230703	174700	301817980	5940	5940	5940	5940	0
56	20230703	174600	301817980	5940	5940	5940	5940	0
57	20230703	174500	301817980	5940	5940	5940	5940	0
58	20230703	174400	301817980	5940	5940	5940	5940	0
59	20230703	174300	301817980	5940	5940	5940	5940	0
60	20230703	174200	301817980	5940	5940	5940	5940	0
61	20230703	174100	301817980	5940	5940	5940	5940	0
62	20230703	174000	301817980	5940	5940	5940	5940	461
63	20230703	173900	301817980	5940	5940	5940	5940	0
64	20230703	173800	301817980	5940	5940	5940	5940	0
65	20230703	173700	301817980	5940	5940	5940	5940	0
66	20230703	173600	301817980	5940	5940	5940	5940	0
67	20230703	173500	301817980	5940	5940	5940	5940	0
68	20230703	173400	301817980	5940	5940	5940	5940	0
69	20230703	173300	301817980	5940	5940	5940	5940	0
70	20230703	173200	301817980	5940	5940	5940	5940	0
71	20230703	173100	301817980	5940	5940	5940	5940	0
72	20230703	173000	301817980	5940	5940	5940	5940	0
73	20230703	172900	301817980	5940	5940	5940	5940	0
74	20230703	172800	301817980	5940	5940	5940	5940	0
75	20230703	172700	301817980	5940	5940	5940	5940	0
76	20230703	172600	301817980	5940	5940	5940	5940	0
77	20230703	172500	301817980	5940	5940	5940	5940	0
78	20230703	172400	301817980	5940	5940	5940	5940	0
79	20230703	172300	301817980	5940	5940	5940	5940	0
80	20230703	172200	301817980	5940	5940	5940	5940	0
81	20230703	172100	301817980	5940	5940	5940	5940	0
82	20230703	172000	301817980	5940	5940	5940	5940	0
83	20230703	171900	301817980	5940	5940	5940	5940	0
84	20230703	171800	301817980	5940	5940	5940	5940	0
85	20230703	171700	301817980	5940	5940	5940	5940	0
86	20230703	171600	301817980	5940	5940	5940	5940	0
87	20230703	171500	301817980	5940	5940	5940	5940	0
88	20230703	171400	301817980	5940	5940	5940	5940	0
89	20230703	171300	301817980	5940	5940	5940	5940	0
90	20230703	171200	301817980	5940	5940	5940	5940	0
91	20230703	171100	301817980	5940	5940	5940	5940	0
92	20230703	171000	301817980	5940	5940	5940	5940	461
93	20230703	170900	301817980	5940	5940	5940	5940	0
94	20230703	170800	301817980	5940	5940	5940	5940	0
95	20230703	170700	301817980	5940	5940	5940	5940	0
96	20230703	170600	301817980	5940	5940	5940	5940	0
97	20230703	170500	301817980	5940	5940	5940	5940	0
98	20230703	170400	301817980	5940	5940	5940	5940	0
99	20230703	170300	301817980	5940	5940	5940	5940	0
100	20230703	170200	301817980	5940	5940	5940	5940	0
101	20230703	170100	301817980	5940	5940	5940	5940	0
102	20230703	170000	301817980	5940	5940	5940	5940	0
103	20230703	165900	301817980	5940	5940	5940	5940	0
104	20230703	165800	301817980	5940	5940	5940	5940	0
105	20230703	165700	301817980	5940	5940	5940	5940	0
106	20230703	165600	301817980	5940	5940	5940	5940	0
107	20230703	165500	301817980	5940	5940	5940	5940	0
108	20230703	165400	301817980	5940	5940	5940	5940	0
109	20230703	165300	301817980	5940	5940	5940	5940	0
110	20230703	165200	301817980	5940	5940	5940	5940	0
111	20230703	165100	301817980	5940	5940	5940	5940	0
112	20230703	165000	301817980	5940	5940	5940	5940	0
113	20230703	164900	301817980	5940	5940	5940	5940	0
114	20230703	164800	301817980	5940	5940	5940	5940	0
115	20230703	164700	301817980	5940	5940	5940	5940	0
116	20230703	164600	301817980	5940	5940	5940	5940	0
117	20230703	164500	301817980	5940	5940	5940	5940	0
118	20230703	164400	301817980	5940	5940	5940	5940	0
119	20230703	164300	301817980	5940	5940	5940	5940	0
120	20230703	164200	301817980	5940	5940	5940	5940	0
121	20230703	164100	301817980	5940	5940	5940	5940	0
122	20230703	164000	301817980	5940	5940	5940	5940	461
123	20230703	163900	301817980	5940	5940	5940	5940	0
124	20230703	163800	301817980	5940	5940	5940	5940	0
125	20230703	163700	301817980	5940	5940	5940	5940	0
126	20230703	163600	301817980	5940	5940	5940	5940	0
127	20230703	163500	301817980	5940	5940	5940	5940	0
128	20230703	163400	301817980	5940	5940	5940	5940	0
129	20230703	163300	301817980	5940	5940	5940	5940	0
130	20230703	163200	301817980	5940	5940	5940	5940	0
131	20230703	163100	301817980	5940	5940	5940	5940	0
132	20230703	163000	301817980	5940	5940	5940	5940	0
133	20230703	162900	301817980	5940	5940	5940	5940	0
134	20230703	162800	301817980	5940	5940	5940	5940	0
135	20230703	162700	301817980	5940	5940	5940	5940	0
136	20230703	162600	301817980	5940	5940	5940	5940	0
137	20230703	162500	301817980	5940	5940	5940	5940	0
138	20230703	162400	301817980	5940	5940	5940	5940	0
139	20230703	162300	301817980	5940	5940	5940	5940	0
140	20230703	162200	301817980	5940	5940	5940	5940	0
141	20230703	162100	301817980	5940	5940	5940	5940	0
142	20230703	162000	301817980	5940	5940	5940	5940	0
143	20230703	161900	301817980	5940	5940	5940	5940	0
144	20230703	161800	301817980	5940	5940	5940	5940	0
145	20230703	161700	301817980	5940	5940	5940	5940	0
146	20230703	161600	301817980	5940	5940	5940	5940	0
147	20230703	161500	301817980	5940	5940	5940	5940	0
148	20230703	161400	301817980	5940	5940	5940	5940	0
149	20230703	161300	301817980	5940	5940	5940	5940	0
150	20230703	161200	301817980	5940	5940	5940	5940	0
151	20230703	161100	301817980	5940	5940	5940	5940	0
152	20230703	161000	301817980	5940	5940	5940	5940	461
153	20230703	160900	301817980	5940	5940	5940	5940	0
154	20230703	160800	301817980	5940	5940	5940	5940	0
155	20230703	160700	301817980	5940	5940	5940	5940	0
156	20230703	160600	301817980	5940	5940	5940	5940	0
157	20230703	160500	301817980	5940	5940	5940	5940	0
158	20230703	160400	301817980	5940	5940	5940	5940	0
159	20230703	160300	301817980	5940	5940	5940	5940	0
160	20230703	160200	301817980	5940	5940	5940	5940	0
161	20230703	160100	301817980	5940	5940	5940	5940	0
162	20230703	160000	301817980	5940	5940	5940	5940	0
163	20230703	155900	301817980	5940	5940	5940	5940	0
164	20230703	155800	301817980	5940	5940	5940	5940	0
165	20230703	155700	301817980	5940	5940	5940	5940	0
166	20230703	155600	301817980	5940	5940	5940	5940	0
167	20230703	155500	301817980	5940	5940	5940	5940	0
168	20230703	155400	301817980	5940	5940	5940	5940	0
169	20230703	155300	301817980	5940	5940	5940	5940	0
170	20230703	155200	301817980	5940	5940	5940	5940	0
171	20230703	155100	301817980	5940	5940	5940	5940	0
172	20230703	155000	301817980	5940	5940	5940	5940	0
173	20230703	154900	301817980	5940	5940	5940	5940	0
174	20230703	154800	301817980	5940	5940	5940	5940	0
175	20230703	154700	301817980	5940	5940	5940	5940	0
176	20230703	154600	301817980	5940	5940	5940	5940	0
177	20230703	154500	301817980	5940	5940	5940	5940	0
178	20230703	154400	301817980	5940	5940	5940	5940	0
179	20230703	154300	301817980	5940	5940	5940	5940	0
180	20230703	154200	301817980	5940	5940	5940	5940	0
181	20230703	154100	301817980	5940	5940	5940	5940	0
182	20230703	154000	301817980	5940	5940	5940	5940	461
183	20230703	153900	301817980	5940	5940	5940	5940	0
184	20230703	153800	301817980	5940	5940	5940	5940	0
185	20230703	153700	301817980	5940	5940	5940	5940	0
186	20230703	153600	301817980	5940	5940	5940	5940	0
187	20230703	153500	301817980	5940	5940	5940	5940	0
188	20230703	153400	301817980	5940	5940	5940	5940	0
189	20230703	153300	301817980	5940	5940	5940	5940	0
190	20230703	153200	301817980	5940	5940	5940	5940	0
191	20230703	153100	301817980	5940	5940	5940	5940	0
192	20230703	153000	301817980	5940	5940	5940	5940	461
193	20230703	152900	299079640	5990	5990	5990	5990	0
194	20230703	152800	299079640	5990	5990	5990	5990	0
195	20230703	152700	299079640	5990	5990	5990	5990	0
196	20230703	152600	299079640	5990	5990	5990	5990	0
197	20230703	152500	299079640	5990	5990	5990	5990	0
198	20230703	152400	299079640	5990	5990	5990	5990	0
199	20230703	152300	299079640	5990	5990	5990	5990	0
200	20230703	152200	299079640	5990	5990	5990	5990	0
201	20230703	152100	299079640	5990	5990	5990	5990	0
202	20230703	152000	299079640	5990	5990	5990	5990	0
203	20230703	151900	299079640	5990	5990	5990	5990	0
204	20230703	151800	299079640	5990	5960	5990	5960	1636
205	20230703	151700	289300990	5960	5960	5960	5960	0
206	20230703	151600	289300990	5960	5960	5960	5960	100
207	20230703	151500	288704990	5970	5970	5970	5970	0
208	20230703	151400	288704990	5970	5970	5970	5970	80
209	20230703	151300	288227390	5970	5970	5970	5970	0
210	20230703	151200	288227390	5970	5960	5970	5960	401
211	20230703	151100	285837420	5960	5960	5960	5960	0
212	20230703	151000	285837420	5960	5960	5960	5960	100
213	20230703	150900	285241420	5960	5960	5960	5960	1537
214	20230703	150800	276080900	5960	5960	5960	5960	108
215	20230703	150700	275437220	5960	5960	5960	5960	0
216	20230703	150600	275437220	5960	5960	5960	5960	576
217	20230703	150500	272004260	5960	5960	5970	5960	1021
218	20230703	150400	265919090	5960	5960	5960	5960	255
219	20230703	150300	264399290	5950	5950	5950	5950	0
220	20230703	150200	264399290	5950	5950	5950	5950	1423
221	20230703	150100	255932440	5950	5950	5950	5950	0
222	20230703	150000	255932440	5950	5950	5950	5950	540
223	20230703	145900	252719440	5960	5960	5960	5960	4
224	20230703	145800	252695600	5950	5950	5950	5950	0
225	20230703	145700	252695600	5950	5950	5950	5950	497
226	20230703	145600	249738450	5950	5950	5950	5950	0
227	20230703	145500	249738450	5950	5950	5950	5950	551
228	20230703	145400	246460000	5950	5950	5950	5950	412
229	20230703	145300	244008600	5950	5950	5950	5950	0
230	20230703	145200	244008600	5950	5950	5950	5950	0
231	20230703	145100	244008600	5950	5910	5950	5910	1100
232	20230703	145000	237473770	5910	5910	5910	5910	22
233	20230703	144900	237343750	5940	5940	5940	5940	0
234	20230703	144800	237343750	5940	5940	5940	5940	0
235	20230703	144700	237343750	5940	5940	5940	5940	0
236	20230703	144600	237343750	5940	5940	5940	5940	0
237	20230703	144500	237343750	5940	5940	5940	5940	0
238	20230703	144400	237343750	5940	5940	5940	5940	0
239	20230703	144300	237343750	5940	5940	5940	5940	0
240	20230703	144200	237343750	5940	5940	5940	5940	100
241	20230703	144100	236749750	5950	5950	5950	5950	0
242	20230703	144000	236749750	5950	5950	5950	5950	0
243	20230703	143900	236749750	5950	5950	5950	5950	0
244	20230703	143800	236749750	5950	5950	5950	5950	1
245	20230703	143700	236743800	5910	5910	5910	5910	0
246	20230703	143600	236743800	5910	5920	5920	5910	190
247	20230703	143500	235620260	5970	5970	5970	5970	0
248	20230703	143400	235620260	5970	5970	5970	5970	58
249	20230703	143300	235274000	5970	5960	5970	5960	2105
250	20230703	143200	222727700	5960	5960	5960	5960	0
251	20230703	143100	222727700	5960	5940	5960	5940	2055
252	20230703	143000	210480800	5960	5960	5960	5960	0
253	20230703	142900	210480800	5960	5940	5960	5940	2046
254	20230703	142800	198293020	5940	5940	5940	5940	84
255	20230703	142700	197794060	5950	5890	5950	5890	4105
256	20230703	142600	173453580	5870	5870	5870	5870	0
257	20230703	142500	173453580	5870	5870	5870	5870	0
258	20230703	142400	173453580	5870	5870	5870	5870	1435
259	20230703	142300	165030130	5880	5880	5880	5880	65
260	20230703	142200	164647930	5890	5890	5890	5890	0
261	20230703	142100	164647930	5890	5890	5890	5890	0
262	20230703	142000	164647930	5890	5890	5890	5890	0
263	20230703	141900	164647930	5890	5890	5890	5890	0
264	20230703	141800	164647930	5890	5890	5890	5890	0
265	20230703	141700	164647930	5890	5890	5890	5890	0
266	20230703	141600	164647930	5890	5890	5890	5890	0
267	20230703	141500	164647930	5890	5890	5890	5890	0
268	20230703	141400	164647930	5890	5890	5890	5890	0
269	20230703	141300	164647930	5890	5890	5890	5890	0
270	20230703	141200	164647930	5890	5890	5890	5890	1
271	20230703	141100	164642040	5890	5890	5890	5890	1
272	20230703	141000	164636150	5880	5880	5880	5880	0
273	20230703	140900	164636150	5880	5880	5880	5880	1
274	20230703	140800	164630270	5890	5890	5890	5890	0
275	20230703	140700	164630270	5890	5890	5890	5890	0
276	20230703	140600	164630270	5890	5890	5890	5890	0
277	20230703	140500	164630270	5890	5890	5890	5890	0
278	20230703	140400	164630270	5890	5890	5890	5890	0
279	20230703	140300	164630270	5890	5890	5890	5890	0
280	20230703	140200	164630270	5890	5890	5890	5890	0
281	20230703	140100	164630270	5890	5890	5890	5890	0
282	20230703	140000	164630270	5890	5890	5890	5890	0
283	20230703	135900	164630270	5890	5890	5890	5890	0
284	20230703	135800	164630270	5890	5890	5890	5890	5
285	20230703	135700	164600820	5890	5890	5890	5890	0
286	20230703	135600	164600820	5890	5890	5890	5890	100
287	20230703	135500	164011820	5890	5890	5890	5890	0
288	20230703	135400	164011820	5890	5890	5890	5890	303
289	20230703	135300	162227150	5890	5890	5890	5890	0
290	20230703	135200	162227150	5890	5890	5890	5890	0
291	20230703	135100	162227150	5890	5890	5890	5890	329
292	20230703	135000	160289340	5890	5890	5890	5890	126
293	20230703	134900	159547200	5890	5890	5890	5890	0
294	20230703	134800	159547200	5890	5890	5890	5890	0
295	20230703	134700	159547200	5890	5890	5890	5890	0
296	20230703	134600	159547200	5890	5890	5890	5890	0
297	20230703	134500	159547200	5890	5890	5890	5890	0
298	20230703	134400	159547200	5890	5890	5890	5890	50
299	20230703	134300	159252700	5880	5880	5880	5880	99
300	20230703	134200	158670580	5900	5900	5900	5900	0
301	20230703	134100	158670580	5900	5900	5900	5900	0
302	20230703	134000	158670580	5900	5900	5900	5900	0
303	20230703	133900	158670580	5900	5900	5900	5900	0
304	20230703	133800	158670580	5900	5900	5900	5900	0
305	20230703	133700	158670580	5900	5900	5900	5900	0
306	20230703	133600	158670580	5900	5900	5900	5900	0
307	20230703	133500	158670580	5900	5900	5900	5900	0
308	20230703	133400	158670580	5900	5900	5900	5900	0
309	20230703	133300	158670580	5900	5900	5900	5900	0
310	20230703	133200	158670580	5900	5900	5900	5900	100
311	20230703	133100	158080580	5900	5900	5900	5900	0
312	20230703	133000	158080580	5900	5900	5900	5900	0
313	20230703	132900	158080580	5900	5900	5900	5900	0
314	20230703	132800	158080580	5900	5900	5900	5900	0
315	20230703	132700	158080580	5900	5900	5900	5900	0
316	20230703	132600	158080580	5900	5900	5900	5900	2
317	20230703	132500	158068780	5900	5900	5900	5900	4
318	20230703	132400	158045180	5860	5860	5860	5860	0
319	20230703	132300	158045180	5860	5860	5860	5860	0
320	20230703	132200	158045180	5860	5860	5860	5860	0
321	20230703	132100	158045180	5860	5870	5870	5860	1000
322	20230703	132000	152176180	5900	5900	5900	5900	0
323	20230703	131900	152176180	5900	5900	5900	5900	65
324	20230703	131800	151792680	5880	5880	5880	5880	91
325	20230703	131700	151257600	5910	5910	5910	5910	0
326	20230703	131600	151257600	5910	5910	5910	5910	4
327	20230703	131500	151233960	5900	5900	5900	5900	0
328	20230703	131400	151233960	5900	5900	5900	5900	200
329	20230703	131300	150053960	5900	5900	5900	5900	60
330	20230703	131200	149699960	5900	5900	5900	5900	0
331	20230703	131100	149699960	5900	5900	5900	5900	0
332	20230703	131000	149699960	5900	5900	5900	5900	0
333	20230703	130900	149699960	5900	5900	5900	5900	50
334	20230703	130800	149404960	5910	5910	5910	5910	0
335	20230703	130700	149404960	5910	5910	5910	5910	0
336	20230703	130600	149404960	5910	5910	5910	5910	0
337	20230703	130500	149404960	5910	5910	5910	5910	0
338	20230703	130400	149404960	5910	5910	5910	5910	0
339	20230703	130300	149404960	5910	5910	5910	5910	0
340	20230703	130200	149404960	5910	5910	5910	5910	0
341	20230703	130100	149404960	5910	5910	5910	5910	0
342	20230703	130000	149404960	5910	5910	5910	5910	0
343	20230703	125900	149404960	5910	5910	5910	5910	0
344	20230703	125800	149404960	5910	5910	5910	5910	0
345	20230703	125700	149404960	5910	5910	5910	5910	0
346	20230703	125600	149404960	5910	5910	5910	5910	2
347	20230703	125500	149393140	5870	5870	5870	5870	0
348	20230703	125400	149393140	5870	5870	5870	5870	1
349	20230703	125300	149387270	5870	5870	5870	5870	15
350	20230703	125200	149299220	5870	5870	5870	5870	1
351	20230703	125100	149293350	5870	5870	5870	5870	0
352	20230703	125000	149293350	5870	5870	5870	5870	25
353	20230703	124900	149146600	5870	5870	5870	5870	0
354	20230703	124800	149146600	5870	5870	5870	5870	0
355	20230703	124700	149146600	5870	5870	5870	5870	0
356	20230703	124600	149146600	5870	5870	5870	5870	1
357	20230703	124500	149140730	5860	5900	5900	5860	1230
358	20230703	124400	141914240	5920	5920	5920	5920	0
359	20230703	124300	141914240	5920	5920	5920	5920	0
360	20230703	124200	141914240	5920	5920	5920	5920	0
361	20230703	124100	141914240	5920	5920	5920	5920	0
362	20230703	124000	141914240	5920	5920	5920	5920	0
363	20230703	123900	141914240	5920	5920	5920	5920	0
364	20230703	123800	141914240	5920	5920	5920	5920	0
365	20230703	123700	141914240	5920	5920	5920	5920	0
366	20230703	123600	141914240	5920	5920	5920	5920	100
367	20230703	123500	141322240	5920	5920	5920	5920	200
368	20230703	123400	140138240	5920	5920	5920	5920	0
369	20230703	123300	140138240	5920	5920	5920	5920	1
370	20230703	123200	140132320	5900	5900	5900	5900	0
371	20230703	123100	140132320	5900	5900	5900	5900	0
372	20230703	123000	140132320	5900	5900	5900	5900	260
373	20230703	122900	138598320	5920	5920	5920	5920	0
374	20230703	122800	138598320	5920	5920	5920	5920	2
375	20230703	122700	138586480	5900	5900	5900	5900	0
376	20230703	122600	138586480	5900	5900	5900	5900	1
377	20230703	122500	138580580	5900	5900	5900	5900	0
378	20230703	122400	138580580	5900	5900	5900	5900	0
379	20230703	122300	138580580	5900	5900	5900	5900	0
380	20230703	122200	138580580	5900	5900	5900	5900	0
381	20230703	122100	138580580	5900	5900	5900	5900	0
382	20230703	122000	138580580	5900	5900	5900	5900	0
383	20230703	121900	138580580	5900	5920	5920	5900	251
384	20230703	121800	137095680	5920	5920	5920	5920	0
385	20230703	121700	137095680	5920	5920	5920	5920	0
386	20230703	121600	137095680	5920	5920	5920	5920	0
387	20230703	121500	137095680	5920	5920	5920	5920	0
388	20230703	121400	137095680	5920	5920	5920	5920	0
389	20230703	121300	137095680	5920	5920	5920	5920	0
390	20230703	121200	137095680	5920	5920	5920	5920	0
391	20230703	121100	137095680	5920	5920	5920	5920	0
392	20230703	121000	137095680	5920	5920	5920	5920	0
393	20230703	120900	137095680	5920	5920	5920	5920	0
394	20230703	120800	137095680	5920	5920	5920	5920	0
395	20230703	120700	137095680	5920	5920	5920	5920	9
396	20230703	120600	137042400	5920	5920	5920	5920	0
397	20230703	120500	137042400	5920	5920	5920	5920	0
398	20230703	120400	137042400	5920	5920	5920	5920	0
399	20230703	120300	137042400	5920	5920	5920	5920	1
400	20230703	120200	137036480	5910	5910	5910	5910	0
401	20230703	120100	137036480	5910	5910	5910	5910	0
402	20230703	120000	137036480	5910	5910	5910	5910	0
403	20230703	115900	137036480	5910	5910	5910	5910	0
404	20230703	115800	137036480	5910	5910	5910	5910	100
405	20230703	115700	136445480	5920	5920	5920	5920	0
406	20230703	115600	136445480	5920	5920	5920	5920	0
407	20230703	115500	136445480	5920	5920	5920	5920	0
408	20230703	115400	136445480	5920	5920	5920	5920	0
409	20230703	115300	136445480	5920	5920	5920	5920	200
410	20230703	115200	135261480	5920	5920	5920	5920	0
411	20230703	115100	135261480	5920	5920	5920	5920	300
412	20230703	115000	133485480	5920	5920	5920	5920	170
413	20230703	114900	132479080	5920	5920	5920	5920	0
414	20230703	114800	132479080	5920	5920	5920	5920	0
415	20230703	114700	132479080	5920	5920	5920	5920	0
416	20230703	114600	132479080	5920	5920	5920	5920	0
417	20230703	114500	132479080	5920	5920	5920	5920	0
418	20230703	114400	132479080	5920	5920	5920	5920	0
419	20230703	114300	132479080	5920	5920	5920	5920	0
420	20230703	114200	132479080	5920	5920	5920	5920	0
421	20230703	114100	132479080	5920	5920	5920	5920	0
422	20230703	114000	132479080	5920	5920	5920	5920	0
423	20230703	113900	132479080	5920	5920	5920	5920	0
424	20230703	113800	132479080	5920	5920	5920	5920	0
425	20230703	113700	132479080	5920	5920	5920	5920	0
426	20230703	113600	132479080	5920	5920	5920	5920	0
427	20230703	113500	132479080	5920	5920	5920	5920	0
428	20230703	113400	132479080	5920	5920	5920	5920	0
429	20230703	113300	132479080	5920	5920	5920	5920	0
430	20230703	113200	132479080	5920	5920	5920	5920	0
431	20230703	113100	132479080	5920	5920	5920	5920	0
432	20230703	113000	132479080	5920	5920	5920	5920	0
433	20230703	112900	132479080	5920	5920	5920	5920	0
434	20230703	112800	132479080	5920	5920	5920	5920	0
435	20230703	112700	132479080	5920	5920	5920	5920	0
436	20230703	112600	132479080	5920	5920	5920	5920	1
437	20230703	112500	132473160	5910	5910	5910	5910	30
438	20230703	112400	132295860	5920	5920	5920	5920	0
439	20230703	112300	132295860	5920	5920	5920	5920	0
440	20230703	112200	132295860	5920	5920	5920	5920	3
441	20230703	112100	132278100	5930	5930	5930	5930	0
442	20230703	112000	132278100	5930	5930	5930	5930	1
443	20230703	111900	132272170	5920	5920	5920	5920	70
444	20230703	111800	131857770	5930	5930	5930	5930	0
445	20230703	111700	131857770	5930	5930	5930	5930	0
446	20230703	111600	131857770	5930	5930	5930	5930	0
447	20230703	111500	131857770	5930	5930	5930	5900	5
448	20230703	111400	131828180	5930	5930	5930	5930	38
449	20230703	111300	131602840	5940	5940	5940	5940	0
450	20230703	111200	131602840	5940	5940	5940	5940	0
451	20230703	111100	131602840	5940	5940	5940	5940	21
452	20230703	111000	131478100	5920	5920	5920	5920	1
453	20230703	110900	131472180	5940	5930	5940	5930	500
454	20230703	110800	128502260	5930	5930	5930	5930	0
455	20230703	110700	128502260	5930	5930	5930	5930	0
456	20230703	110600	128502260	5930	5930	5930	5930	0
457	20230703	110500	128502260	5930	5930	5930	5930	0
458	20230703	110400	128502260	5930	5920	5930	5920	580
459	20230703	110300	125064990	5920	5920	5920	5920	0
460	20230703	110200	125064990	5920	5920	5920	5920	1
461	20230703	110100	125059070	5910	5910	5910	5910	0
462	20230703	110000	125059070	5910	5910	5910	5910	1
463	20230703	105900	125053160	5920	5920	5920	5920	0
464	20230703	105800	125053160	5920	5920	5920	5920	0
465	20230703	105700	125053160	5920	5920	5920	5920	0
466	20230703	105600	125053160	5920	5920	5920	5920	0
467	20230703	105500	125053160	5920	5920	5920	5920	0
468	20230703	105400	125053160	5920	5920	5920	5920	0
469	20230703	105300	125053160	5920	5920	5920	5920	0
470	20230703	105200	125053160	5920	5920	5920	5920	0
471	20230703	105100	125053160	5920	5920	5920	5920	0
472	20230703	105000	125053160	5920	5920	5920	5920	0
473	20230703	104900	125053160	5920	5920	5920	5920	0
474	20230703	104800	125053160	5920	5920	5920	5920	0
475	20230703	104700	125053160	5920	5920	5920	5920	0
476	20230703	104600	125053160	5920	5910	5920	5910	170
477	20230703	104500	124047420	5910	5910	5910	5910	0
478	20230703	104400	124047420	5910	5910	5910	5910	1
479	20230703	104300	124041510	5910	5910	5910	5910	0
480	20230703	104200	124041510	5910	5910	5910	5910	0
481	20230703	104100	124041510	5910	5910	5910	5910	0
482	20230703	104000	124041510	5910	5910	5910	5910	0
483	20230703	103900	124041510	5910	5910	5910	5910	4
484	20230703	103800	124017870	5910	5910	5910	5910	0
485	20230703	103700	124017870	5910	5910	5910	5910	0
486	20230703	103600	124017870	5910	5910	5910	5910	2
487	20230703	103500	124006050	5900	5900	5900	5900	1466
488	20230703	103400	115356650	5900	5900	5900	5900	0
489	20230703	103300	115356650	5900	5900	5900	5900	0
490	20230703	103200	115356650	5900	5900	5900	5900	0
491	20230703	103100	115356650	5900	5900	5900	5900	1
492	20230703	103000	115350750	5850	5890	5890	5850	5295
493	20230703	102900	84323990	5880	5880	5880	5880	0
494	20230703	102800	84323990	5880	5880	5880	5880	0
495	20230703	102700	84323990	5880	5880	5880	5880	1
496	20230703	102600	84318110	5900	5900	5900	5900	2
497	20230703	102500	84306310	5880	5880	5880	5880	0
498	20230703	102400	84306310	5880	5880	5880	5880	0
499	20230703	102300	84306310	5880	5890	5900	5880	14
500	20230703	102200	84223950	5890	5890	5890	5890	0
501	20230703	102100	84223950	5890	5890	5890	5890	82
502	20230703	102000	83740970	5890	5890	5890	5890	0
503	20230703	101900	83740970	5890	5890	5890	5890	0
504	20230703	101800	83740970	5890	5890	5890	5890	66
505	20230703	101700	83352230	5890	5890	5890	5890	0
506	20230703	101600	83352230	5890	5890	5890	5890	40
507	20230703	101500	83116630	5900	5900	5900	5900	0
508	20230703	101400	83116630	5900	5900	5900	5900	0
509	20230703	101300	83116630	5900	5900	5900	5900	0
510	20230703	101200	83116630	5900	5900	5900	5900	0
511	20230703	101100	83116630	5900	5900	5900	5900	0
512	20230703	101000	83116630	5900	5900	5900	5900	234
513	20230703	100900	81736030	5900	5900	5900	5900	166
514	20230703	100800	80756630	5890	5890	5890	5890	50
515	20230703	100700	80462130	5900	5900	5900	5900	0
516	20230703	100600	80462130	5900	5900	5900	5900	0
517	20230703	100500	80462130	5900	5900	5900	5900	40
518	20230703	100400	80226130	5900	5900	5900	5900	480
519	20230703	100300	77394130	5920	5920	5920	5920	0
520	20230703	100200	77394130	5920	5920	5920	5920	0
521	20230703	100100	77394130	5920	5920	5920	5920	0
522	20230703	100000	77394130	5920	5920	5920	5920	0
523	20230703	095900	77394130	5920	5920	5920	5920	400
524	20230703	095800	75026130	5920	5920	5920	5920	0
525	20230703	095700	75026130	5920	5920	5920	5920	0
526	20230703	095600	75026130	5920	5920	5920	5920	0
527	20230703	095500	75026130	5920	5920	5920	5920	400
528	20230703	095400	72658130	5920	5920	5920	5920	1
529	20230703	095300	72652210	5900	5900	5900	5900	0
530	20230703	095200	72652210	5900	5900	5900	5900	0
531	20230703	095100	72652210	5900	5900	5900	5900	0
532	20230703	095000	72652210	5900	5900	5900	5900	0
533	20230703	094900	72652210	5900	5900	5900	5900	10
534	20230703	094800	72593210	5930	5930	5930	5930	0
535	20230703	094700	72593210	5930	5930	5930	5930	0
536	20230703	094600	72593210	5930	5930	5930	5930	0
537	20230703	094500	72593210	5930	5930	5930	5930	0
538	20230703	094400	72593210	5930	5930	5930	5930	0
539	20230703	094300	72593210	5930	5930	5930	5930	9
540	20230703	094200	72539840	5930	5930	5930	5930	0
541	20230703	094100	72539840	5930	5930	5930	5930	6
542	20230703	094000	72504260	5930	5910	5930	5900	379
543	20230703	093900	70257450	5920	5920	5920	5920	1
544	20230703	093800	70251530	5920	5920	5920	5920	26
545	20230703	093700	70097610	5930	5930	5930	5930	0
546	20230703	093600	70097610	5930	5930	5930	5930	5
547	20230703	093500	70067960	5930	5930	5930	5930	0
548	20230703	093400	70067960	5930	5930	5930	5930	0
549	20230703	093300	70067960	5930	5930	5930	5930	5
550	20230703	093200	70038310	5930	5930	5930	5930	5
551	20230703	093100	70008660	5910	5910	5910	5910	0
552	20230703	093000	70008660	5910	5910	5910	5910	0
553	20230703	092900	70008660	5910	5920	5920	5910	158
554	20230703	092800	69074300	5920	5920	5920	5920	52
555	20230703	092700	68766460	5920	5920	5920	5920	0
556	20230703	092600	68766460	5920	5920	5920	5920	0
557	20230703	092500	68766460	5920	5920	5920	5920	175
558	20230703	092400	67730460	5930	5930	5930	5930	1
559	20230703	092300	67724530	5940	5940	5940	5940	89
560	20230703	092200	67195870	5920	5920	5920	5920	37
561	20230703	092100	66976830	5920	5940	5940	5920	54
562	20230703	092000	66657050	5920	5930	5930	5920	3
563	20230703	091900	66639280	5950	5950	5950	5950	0
564	20230703	091800	66639280	5950	5950	5950	5950	0
565	20230703	091700	66639280	5950	5910	5950	5910	21
566	20230703	091600	66515130	5950	5950	5950	5950	0
567	20230703	091500	66515130	5950	5940	5950	5940	16
568	20230703	091400	66419940	5950	5950	5950	5950	0
569	20230703	091300	66419940	5950	5950	5950	5950	11
570	20230703	091200	66354490	5910	5920	5940	5910	1026
571	20230703	091100	60267740	5920	5920	5920	5920	50
572	20230703	091000	59971740	5920	5920	5920	5920	0
573	20230703	090900	59971740	5920	5920	5920	5920	100
574	20230703	090800	59379740	5880	5920	5920	5880	6445
575	20230703	090700	21478780	5920	5890	5920	5890	1229
576	20230703	090600	14237330	5890	5890	5890	5890	1
577	20230703	090500	14231440	5850	5880	5890	5850	1991
578	20230703	090400	2550890	5880	5880	5880	5880	0
579	20230703	090300	2550890	5880	5880	5880	5880	0
580	20230703	090200	2550890	5880	5870	5880	5870	4
581	20230703	090100	2527400	5870	5860	5870	5860	18
582	20230703	090000	2421910	5860	5850	5860	5850	414