KissMeData/004970/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	184200	213977360	9740	9740	9740	9740	565
3	20230706	184100	213977360	9740	9740	9740	9740	0
4	20230706	184000	213977360	9740	9740	9740	9740	0
5	20230706	183900	213977360	9740	9740	9740	9740	0
6	20230706	183800	213977360	9740	9740	9740	9740	0
7	20230706	183700	213977360	9740	9740	9740	9740	0
8	20230706	183600	213977360	9740	9740	9740	9740	0
9	20230706	183500	213977360	9740	9740	9740	9740	0
10	20230706	183400	213977360	9740	9740	9740	9740	0
11	20230706	183300	213977360	9740	9740	9740	9740	0
12	20230706	183200	213977360	9740	9740	9740	9740	0
13	20230706	183100	213977360	9740	9740	9740	9740	0
14	20230706	183000	213977360	9740	9740	9740	9740	0
15	20230706	182900	213977360	9740	9740	9740	9740	0
16	20230706	182800	213977360	9740	9740	9740	9740	0
17	20230706	182700	213977360	9740	9740	9740	9740	0
18	20230706	182600	213977360	9740	9740	9740	9740	0
19	20230706	182500	213977360	9740	9740	9740	9740	0
20	20230706	182400	213977360	9740	9740	9740	9740	0
21	20230706	182300	213977360	9740	9740	9740	9740	0
22	20230706	182200	213977360	9740	9740	9740	9740	0
23	20230706	182100	213977360	9740	9740	9740	9740	0
24	20230706	182000	213977360	9740	9740	9740	9740	0
25	20230706	181900	213977360	9740	9740	9740	9740	0
26	20230706	181800	213977360	9740	9740	9740	9740	0
27	20230706	181700	213977360	9740	9740	9740	9740	0
28	20230706	181600	213977360	9740	9740	9740	9740	0
29	20230706	181500	213977360	9740	9740	9740	9740	0
30	20230706	181400	213977360	9740	9740	9740	9740	0
31	20230706	181300	213977360	9740	9740	9740	9740	0
32	20230706	181200	213977360	9740	9740	9740	9740	565
33	20230706	181100	213977360	9740	9740	9740	9740	0
34	20230706	181000	213977360	9740	9740	9740	9740	0
35	20230706	180900	213977360	9740	9740	9740	9740	0
36	20230706	180800	213977360	9740	9740	9740	9740	0
37	20230706	180700	213977360	9740	9740	9740	9740	0
38	20230706	180600	213977360	9740	9740	9740	9740	0
39	20230706	180500	213977360	9740	9740	9740	9740	0
40	20230706	180400	213977360	9740	9740	9740	9740	0
41	20230706	180300	213977360	9740	9740	9740	9740	0
42	20230706	180200	213977360	9740	9740	9740	9740	0
43	20230706	180100	213977360	9740	9740	9740	9740	0
44	20230706	180000	213977360	9740	9740	9740	9740	0
45	20230706	175900	213977360	9740	9740	9740	9740	0
46	20230706	175800	213977360	9740	9740	9740	9740	0
47	20230706	175700	213977360	9740	9740	9740	9740	0
48	20230706	175600	213977360	9740	9740	9740	9740	0
49	20230706	175500	213977360	9740	9740	9740	9740	0
50	20230706	175400	213977360	9740	9740	9740	9740	0
51	20230706	175300	213977360	9740	9740	9740	9740	0
52	20230706	175200	213977360	9740	9740	9740	9740	0
53	20230706	175100	213977360	9740	9740	9740	9740	0
54	20230706	175000	213977360	9740	9740	9740	9740	0
55	20230706	174900	213977360	9740	9740	9740	9740	0
56	20230706	174800	213977360	9740	9740	9740	9740	0
57	20230706	174700	213977360	9740	9740	9740	9740	0
58	20230706	174600	213977360	9740	9740	9740	9740	0
59	20230706	174500	213977360	9740	9740	9740	9740	0
60	20230706	174400	213977360	9740	9740	9740	9740	0
61	20230706	174300	213977360	9740	9740	9740	9740	0
62	20230706	174200	213977360	9740	9740	9740	9740	565
63	20230706	174100	213977360	9740	9740	9740	9740	0
64	20230706	174000	213977360	9740	9740	9740	9740	0
65	20230706	173900	213977360	9740	9740	9740	9740	0
66	20230706	173800	213977360	9740	9740	9740	9740	0
67	20230706	173700	213977360	9740	9740	9740	9740	0
68	20230706	173600	213977360	9740	9740	9740	9740	0
69	20230706	173500	213977360	9740	9740	9740	9740	0
70	20230706	173400	213977360	9740	9740	9740	9740	0
71	20230706	173300	213977360	9740	9740	9740	9740	0
72	20230706	173200	213977360	9740	9740	9740	9740	0
73	20230706	173100	213977360	9740	9740	9740	9740	0
74	20230706	173000	213977360	9740	9740	9740	9740	0
75	20230706	172900	213977360	9740	9740	9740	9740	0
76	20230706	172800	213977360	9740	9740	9740	9740	0
77	20230706	172700	213977360	9740	9740	9740	9740	0
78	20230706	172600	213977360	9740	9740	9740	9740	0
79	20230706	172500	213977360	9740	9740	9740	9740	0
80	20230706	172400	213977360	9740	9740	9740	9740	0
81	20230706	172300	213977360	9740	9740	9740	9740	0
82	20230706	172200	213977360	9740	9740	9740	9740	0
83	20230706	172100	213977360	9740	9740	9740	9740	0
84	20230706	172000	213977360	9740	9740	9740	9740	0
85	20230706	171900	213977360	9740	9740	9740	9740	0
86	20230706	171800	213977360	9740	9740	9740	9740	0
87	20230706	171700	213977360	9740	9740	9740	9740	0
88	20230706	171600	213977360	9740	9740	9740	9740	0
89	20230706	171500	213977360	9740	9740	9740	9740	0
90	20230706	171400	213977360	9740	9740	9740	9740	0
91	20230706	171300	213977360	9740	9740	9740	9740	0
92	20230706	171200	213977360	9740	9740	9740	9740	565
93	20230706	171100	213977360	9740	9740	9740	9740	0
94	20230706	171000	213977360	9740	9740	9740	9740	0
95	20230706	170900	213977360	9740	9740	9740	9740	0
96	20230706	170800	213977360	9740	9740	9740	9740	0
97	20230706	170700	213977360	9740	9740	9740	9740	0
98	20230706	170600	213977360	9740	9740	9740	9740	0
99	20230706	170500	213977360	9740	9740	9740	9740	0
100	20230706	170400	213977360	9740	9740	9740	9740	0
101	20230706	170300	213977360	9740	9740	9740	9740	0
102	20230706	170200	213977360	9740	9740	9740	9740	0
103	20230706	170100	213977360	9740	9740	9740	9740	0
104	20230706	170000	213977360	9740	9740	9740	9740	0
105	20230706	165900	213977360	9740	9740	9740	9740	0
106	20230706	165800	213977360	9740	9740	9740	9740	0
107	20230706	165700	213977360	9740	9740	9740	9740	0
108	20230706	165600	213977360	9740	9740	9740	9740	0
109	20230706	165500	213977360	9740	9740	9740	9740	0
110	20230706	165400	213977360	9740	9740	9740	9740	0
111	20230706	165300	213977360	9740	9740	9740	9740	0
112	20230706	165200	213977360	9740	9740	9740	9740	0
113	20230706	165100	213977360	9740	9740	9740	9740	0
114	20230706	165000	213977360	9740	9740	9740	9740	0
115	20230706	164900	213977360	9740	9740	9740	9740	0
116	20230706	164800	213977360	9740	9740	9740	9740	0
117	20230706	164700	213977360	9740	9740	9740	9740	0
118	20230706	164600	213977360	9740	9740	9740	9740	0
119	20230706	164500	213977360	9740	9740	9740	9740	0
120	20230706	164400	213977360	9740	9740	9740	9740	0
121	20230706	164300	213977360	9740	9740	9740	9740	0
122	20230706	164200	213977360	9740	9740	9740	9740	565
123	20230706	164100	213977360	9740	9740	9740	9740	0
124	20230706	164000	213977360	9740	9740	9740	9740	0
125	20230706	163900	213977360	9740	9740	9740	9740	0
126	20230706	163800	213977360	9740	9740	9740	9740	0
127	20230706	163700	213977360	9740	9740	9740	9740	0
128	20230706	163600	213977360	9740	9740	9740	9740	0
129	20230706	163500	213977360	9740	9740	9740	9740	0
130	20230706	163400	213977360	9740	9740	9740	9740	0
131	20230706	163300	213977360	9740	9740	9740	9740	0
132	20230706	163200	213977360	9740	9740	9740	9740	0
133	20230706	163100	213977360	9740	9740	9740	9740	0
134	20230706	163000	213977360	9740	9740	9740	9740	0
135	20230706	162900	213977360	9740	9740	9740	9740	0
136	20230706	162800	213977360	9740	9740	9740	9740	0
137	20230706	162700	213977360	9740	9740	9740	9740	0
138	20230706	162600	213977360	9740	9740	9740	9740	0
139	20230706	162500	213977360	9740	9740	9740	9740	0
140	20230706	162400	213977360	9740	9740	9740	9740	0
141	20230706	162300	213977360	9740	9740	9740	9740	0
142	20230706	162200	213977360	9740	9740	9740	9740	0
143	20230706	162100	213977360	9740	9740	9740	9740	0
144	20230706	162000	213977360	9740	9740	9740	9740	0
145	20230706	161900	213977360	9740	9740	9740	9740	0
146	20230706	161800	213977360	9740	9740	9740	9740	0
147	20230706	161700	213977360	9740	9740	9740	9740	0
148	20230706	161600	213977360	9740	9740	9740	9740	0
149	20230706	161500	213977360	9740	9740	9740	9740	0
150	20230706	161400	213977360	9740	9740	9740	9740	0
151	20230706	161300	213977360	9740	9740	9740	9740	0
152	20230706	161200	213977360	9740	9740	9740	9740	565
153	20230706	161100	213977360	9740	9740	9740	9740	0
154	20230706	161000	213977360	9740	9740	9740	9740	0
155	20230706	160900	213977360	9740	9740	9740	9740	0
156	20230706	160800	213977360	9740	9740	9740	9740	0
157	20230706	160700	213977360	9740	9740	9740	9740	0
158	20230706	160600	213977360	9740	9740	9740	9740	0
159	20230706	160500	213977360	9740	9740	9740	9740	0
160	20230706	160400	213977360	9740	9740	9740	9740	0
161	20230706	160300	213977360	9740	9740	9740	9740	0
162	20230706	160200	213977360	9740	9740	9740	9740	0
163	20230706	160100	213977360	9740	9740	9740	9740	0
164	20230706	160000	213977360	9740	9740	9740	9740	0
165	20230706	155900	213977360	9740	9740	9740	9740	0
166	20230706	155800	213977360	9740	9740	9740	9740	0
167	20230706	155700	213977360	9740	9740	9740	9740	0
168	20230706	155600	213977360	9740	9740	9740	9740	0
169	20230706	155500	213977360	9740	9740	9740	9740	0
170	20230706	155400	213977360	9740	9740	9740	9740	0
171	20230706	155300	213977360	9740	9740	9740	9740	0
172	20230706	155200	213977360	9740	9740	9740	9740	0
173	20230706	155100	213977360	9740	9740	9740	9740	0
174	20230706	155000	213977360	9740	9740	9740	9740	0
175	20230706	154900	213977360	9740	9740	9740	9740	0
176	20230706	154800	213977360	9740	9740	9740	9740	0
177	20230706	154700	213977360	9740	9740	9740	9740	0
178	20230706	154600	213977360	9740	9740	9740	9740	0
179	20230706	154500	213977360	9740	9740	9740	9740	0
180	20230706	154400	213977360	9740	9740	9740	9740	0
181	20230706	154300	213977360	9740	9740	9740	9740	0
182	20230706	154200	213977360	9740	9740	9740	9740	565
183	20230706	154100	213977360	9740	9740	9740	9740	0
184	20230706	154000	213977360	9740	9740	9740	9740	0
185	20230706	153900	213977360	9740	9740	9740	9740	0
186	20230706	153800	213977360	9740	9740	9740	9740	0
187	20230706	153700	213977360	9740	9740	9740	9740	0
188	20230706	153600	213977360	9740	9740	9740	9740	0
189	20230706	153500	213977360	9740	9740	9740	9740	0
190	20230706	153400	213977360	9740	9740	9740	9740	0
191	20230706	153300	213977360	9740	9740	9740	9740	0
192	20230706	153200	213977360	9740	9740	9740	9740	0
193	20230706	153100	213977360	9740	9740	9740	9740	0
194	20230706	153000	213977360	9740	9740	9740	9740	565
195	20230706	152900	208474260	9740	9740	9740	9740	0
196	20230706	152800	208474260	9740	9740	9740	9740	0
197	20230706	152700	208474260	9740	9740	9740	9740	0
198	20230706	152600	208474260	9740	9740	9740	9740	0
199	20230706	152500	208474260	9740	9740	9740	9740	0
200	20230706	152400	208474260	9740	9740	9740	9740	0
201	20230706	152300	208474260	9740	9740	9740	9740	0
202	20230706	152200	208474260	9740	9740	9740	9740	0
203	20230706	152100	208474260	9740	9740	9740	9740	0
204	20230706	152000	208474260	9740	9740	9740	9740	0
205	20230706	151900	208474260	9740	9740	9740	9700	214
206	20230706	151800	206396680	9700	9730	9740	9700	1939
207	20230706	151700	187554730	9740	9770	9780	9740	1404
208	20230706	151600	173863500	9770	9770	9770	9770	0
209	20230706	151500	173863500	9770	9770	9770	9770	200
210	20230706	151400	171909500	9770	9780	9780	9770	302
211	20230706	151300	168958940	9770	9780	9780	9770	105
212	20230706	151200	167933080	9770	9770	9770	9770	0
213	20230706	151100	167933080	9770	9770	9770	9770	0
214	20230706	151000	167933080	9770	9770	9770	9770	1
215	20230706	150900	167923310	9780	9780	9780	9780	0
216	20230706	150800	167923310	9780	9780	9780	9780	0
217	20230706	150700	167923310	9780	9780	9780	9780	0
218	20230706	150600	167923310	9780	9780	9780	9780	1
219	20230706	150500	167913530	9780	9780	9780	9780	500
220	20230706	150400	163023530	9780	9780	9780	9780	0
221	20230706	150300	163023530	9780	9780	9780	9780	0
222	20230706	150200	163023530	9780	9780	9780	9780	102
223	20230706	150100	162025970	9780	9780	9780	9780	0
224	20230706	150000	162025970	9780	9780	9780	9780	167
225	20230706	145900	160392710	9780	9780	9780	9780	0
226	20230706	145800	160392710	9780	9780	9780	9780	0
227	20230706	145700	160392710	9780	9780	9780	9780	0
228	20230706	145600	160392710	9780	9780	9780	9780	0
229	20230706	145500	160392710	9780	9780	9780	9780	0
230	20230706	145400	160392710	9780	9780	9780	9780	0
231	20230706	145300	160392710	9780	9770	9780	9770	6
232	20230706	145200	160334080	9770	9770	9770	9770	0
233	20230706	145100	160334080	9770	9770	9770	9770	20
234	20230706	145000	160138680	9770	9770	9770	9770	0
235	20230706	144900	160138680	9770	9770	9770	9770	20
236	20230706	144800	159943280	9770	9770	9770	9770	0
237	20230706	144700	159943280	9770	9770	9770	9770	0
238	20230706	144600	159943280	9770	9770	9770	9770	0
239	20230706	144500	159943280	9770	9770	9770	9770	0
240	20230706	144400	159943280	9770	9770	9770	9770	0
241	20230706	144300	159943280	9770	9770	9770	9770	0
242	20230706	144200	159943280	9770	9770	9770	9770	0
243	20230706	144100	159943280	9770	9770	9770	9770	0
244	20230706	144000	159943280	9770	9770	9770	9770	1
245	20230706	143900	159933510	9760	9770	9770	9760	80
246	20230706	143800	159152210	9770	9770	9770	9770	0
247	20230706	143700	159152210	9770	9770	9770	9770	0
248	20230706	143600	159152210	9770	9770	9770	9770	0
249	20230706	143500	159152210	9770	9770	9770	9770	1
250	20230706	143400	159142440	9770	9770	9770	9770	52
251	20230706	143300	158634400	9760	9760	9760	9760	122
252	20230706	143200	157443680	9770	9770	9770	9770	342
253	20230706	143100	154102340	9770	9780	9780	9770	273
254	20230706	143000	151435120	9780	9780	9780	9780	0
255	20230706	142900	151435120	9780	9780	9780	9780	0
256	20230706	142800	151435120	9780	9780	9780	9780	0
257	20230706	142700	151435120	9780	9780	9780	9780	0
258	20230706	142600	151435120	9780	9780	9780	9780	0
259	20230706	142500	151435120	9780	9780	9780	9780	0
260	20230706	142400	151435120	9780	9780	9780	9780	0
261	20230706	142300	151435120	9780	9780	9780	9780	54
262	20230706	142200	150907000	9780	9780	9780	9780	4
263	20230706	142100	150867880	9780	9780	9780	9780	0
264	20230706	142000	150867880	9780	9780	9780	9780	0
265	20230706	141900	150867880	9780	9780	9780	9780	264
266	20230706	141800	148285960	9780	9780	9780	9780	11
267	20230706	141700	148178380	9780	9780	9780	9780	0
268	20230706	141600	148178380	9780	9780	9780	9780	5
269	20230706	141500	148129480	9780	9780	9780	9780	0
270	20230706	141400	148129480	9780	9780	9780	9780	0
271	20230706	141300	148129480	9780	9780	9780	9780	0
272	20230706	141200	148129480	9780	9780	9780	9780	0
273	20230706	141100	148129480	9780	9780	9780	9780	1
274	20230706	141000	148119700	9780	9780	9780	9780	0
275	20230706	140900	148119700	9780	9780	9780	9780	0
276	20230706	140800	148119700	9780	9780	9780	9780	1
277	20230706	140700	148109920	9780	9780	9780	9780	0
278	20230706	140600	148109920	9780	9780	9780	9780	0
279	20230706	140500	148109920	9780	9780	9780	9780	0
280	20230706	140400	148109920	9780	9780	9780	9780	0
281	20230706	140300	148109920	9780	9780	9780	9780	0
282	20230706	140200	148109920	9780	9780	9780	9780	0
283	20230706	140100	148109920	9780	9780	9780	9780	0
284	20230706	140000	148109920	9780	9770	9780	9770	2
285	20230706	135900	148090370	9770	9770	9770	9770	2
286	20230706	135800	148070830	9780	9780	9780	9770	201
287	20230706	135700	146106050	9770	9770	9770	9770	1
288	20230706	135600	146096280	9780	9780	9780	9780	52
289	20230706	135500	145587720	9770	9780	9780	9770	832
290	20230706	135400	137452080	9780	9780	9780	9780	1700
291	20230706	135300	120826080	9780	9780	9780	9780	726
292	20230706	135200	113725800	9780	9800	9820	9780	1512
293	20230706	135100	98933810	9820	9810	9820	9810	2
294	20230706	135000	98914180	9820	9790	9820	9790	417
295	20230706	134900	94823380	9800	9800	9800	9800	0
296	20230706	134800	94823380	9800	9800	9800	9800	0
297	20230706	134700	94823380	9800	9790	9800	9790	292
298	20230706	134600	91961790	9800	9800	9800	9800	119
299	20230706	134500	90795590	9780	9780	9780	9780	1
300	20230706	134400	90785810	9780	9790	9790	9780	50
301	20230706	134300	90296640	9790	9790	9790	9790	34
302	20230706	134200	89963780	9790	9780	9790	9780	1001
303	20230706	134100	80164000	9790	9790	9790	9790	0
304	20230706	134000	80164000	9790	9780	9790	9780	14
305	20230706	133900	80027070	9780	9780	9780	9780	1
306	20230706	133800	80017290	9790	9790	9790	9790	31
307	20230706	133700	79713800	9780	9780	9780	9780	1
308	20230706	133600	79704020	9780	9780	9780	9780	0
309	20230706	133500	79704020	9780	9780	9780	9780	1
310	20230706	133400	79694240	9790	9790	9790	9790	1
311	20230706	133300	79684450	9790	9780	9790	9780	3
312	20230706	133200	79655090	9790	9790	9790	9790	1
313	20230706	133100	79645300	9790	9790	9790	9790	20
314	20230706	133000	79449500	9820	9820	9820	9820	1
315	20230706	132900	79439680	9780	9780	9780	9780	1
316	20230706	132800	79429900	9820	9790	9820	9790	24
317	20230706	132700	79194890	9790	9790	9790	9790	3
318	20230706	132600	79165520	9790	9790	9790	9790	101
319	20230706	132500	78176730	9800	9790	9800	9790	135
320	20230706	132400	76855070	9790	9800	9800	9790	38
321	20230706	132300	76482680	9810	9820	9820	9810	30
322	20230706	132200	76188090	9820	9820	9820	9820	2
323	20230706	132100	76168450	9820	9820	9820	9820	3
324	20230706	132000	76138990	9800	9800	9800	9800	0
325	20230706	131900	76138990	9800	9800	9800	9800	0
326	20230706	131800	76138990	9800	9800	9800	9800	2
327	20230706	131700	76119390	9800	9800	9800	9800	1
328	20230706	131600	76109590	9800	9800	9800	9800	1
329	20230706	131500	76099790	9800	9800	9800	9800	1
330	20230706	131400	76089990	9800	9800	9800	9800	2
331	20230706	131300	76070390	9800	9800	9800	9800	1
332	20230706	131200	76060590	9860	9860	9860	9860	0
333	20230706	131100	76060590	9860	9810	9860	9810	4
334	20230706	131000	76021250	9820	9820	9820	9820	1
335	20230706	130900	76011430	9840	9800	9840	9800	2
336	20230706	130800	75991790	9860	9860	9860	9860	0
337	20230706	130700	75991790	9860	9860	9860	9860	0
338	20230706	130600	75991790	9860	9800	9860	9800	5
339	20230706	130500	75942690	9800	9800	9800	9800	2
340	20230706	130400	75923090	9800	9800	9800	9800	1
341	20230706	130300	75913290	9800	9800	9800	9800	1
342	20230706	130200	75903490	9800	9800	9800	9800	3
343	20230706	130100	75874090	9800	9800	9800	9800	1
344	20230706	130000	75864290	9860	9820	9860	9810	202
345	20230706	125900	73882500	9860	9860	9860	9860	0
346	20230706	125800	73882500	9860	9860	9860	9860	0
347	20230706	125700	73882500	9860	9830	9860	9830	2
348	20230706	125600	73862810	9860	9860	9860	9860	0
349	20230706	125500	73862810	9860	9860	9860	9860	1
350	20230706	125400	73852950	9820	9820	9820	9820	2
351	20230706	125300	73833310	9860	9860	9860	9860	0
352	20230706	125200	73833310	9860	9820	9860	9820	3
353	20230706	125100	73803770	9860	9860	9860	9860	0
354	20230706	125000	73803770	9860	9860	9860	9860	0
355	20230706	124900	73803770	9860	9860	9860	9860	1
356	20230706	124800	73793910	9820	9820	9820	9820	1
357	20230706	124700	73784090	9820	9820	9820	9820	1
358	20230706	124600	73774270	9820	9820	9820	9820	3
359	20230706	124500	73744810	9820	9820	9820	9820	15
360	20230706	124400	73597510	9880	9820	9880	9820	3
361	20230706	124300	73567950	9820	9820	9820	9820	0
362	20230706	124200	73567950	9820	9820	9820	9820	4
363	20230706	124100	73528670	9820	9820	9820	9820	1
364	20230706	124000	73518850	9820	9820	9820	9820	0
365	20230706	123900	73518850	9820	9820	9820	9820	0
366	20230706	123800	73518850	9820	9820	9820	9820	2
367	20230706	123700	73499210	9820	9820	9820	9820	1
368	20230706	123600	73489390	9820	9820	9820	9820	1
369	20230706	123500	73479570	9820	9820	9820	9820	2
370	20230706	123400	73459930	9880	9880	9880	9880	0
371	20230706	123300	73459930	9880	9850	9880	9850	2
372	20230706	123200	73440200	9820	9820	9820	9820	1
373	20230706	123100	73430380	9820	9820	9820	9820	0
374	20230706	123000	73430380	9820	9820	9820	9820	1
375	20230706	122900	73420560	9810	9810	9810	9810	1
376	20230706	122800	73410750	9880	9850	9880	9850	2
377	20230706	122700	73391020	9810	9810	9810	9810	1
378	20230706	122600	73381210	9810	9810	9810	9810	1
379	20230706	122500	73371400	9810	9810	9810	9810	2
380	20230706	122400	73351780	9810	9810	9810	9810	1
381	20230706	122300	73341970	9810	9810	9810	9810	0
382	20230706	122200	73341970	9810	9810	9810	9810	0
383	20230706	122100	73341970	9810	9810	9810	9810	4
384	20230706	122000	73302730	9880	9880	9880	9880	0
385	20230706	121900	73302730	9880	9880	9880	9880	0
386	20230706	121800	73302730	9880	9880	9880	9880	0
387	20230706	121700	73302730	9880	9860	9880	9860	2
388	20230706	121600	73282990	9800	9800	9800	9800	0
389	20230706	121500	73282990	9800	9800	9800	9800	2
390	20230706	121400	73263390	9880	9880	9880	9880	0
391	20230706	121300	73263390	9880	9880	9880	9880	0
392	20230706	121200	73263390	9880	9880	9880	9880	0
393	20230706	121100	73263390	9880	9850	9880	9850	500
394	20230706	121000	68336830	9850	9850	9850	9850	2
395	20230706	120900	68317130	9800	9800	9800	9800	2
396	20230706	120800	68297530	9800	9800	9800	9800	1
397	20230706	120700	68287730	9800	9800	9800	9800	0
398	20230706	120600	68287730	9800	9800	9800	9800	1
399	20230706	120500	68277930	9800	9800	9800	9800	2
400	20230706	120400	68258330	9800	9800	9800	9800	1
401	20230706	120300	68248530	9850	9850	9850	9850	0
402	20230706	120200	68248530	9850	9850	9850	9850	0
403	20230706	120100	68248530	9850	9810	9850	9810	3
404	20230706	120000	68219030	9800	9800	9800	9800	10
405	20230706	115900	68121030	9800	9800	9800	9800	12
406	20230706	115800	68003430	9800	9810	9810	9800	17
407	20230706	115700	67836820	9810	9800	9810	9800	13
408	20230706	115600	67709360	9810	9800	9810	9800	11
409	20230706	115500	67601540	9800	9810	9810	9800	9
410	20230706	115400	67513290	9810	9810	9810	9810	8
411	20230706	115300	67434810	9820	9800	9820	9800	13
412	20230706	115200	67307380	9800	9800	9800	9800	10
413	20230706	115100	67209380	9800	9800	9800	9800	106
414	20230706	115000	66170580	9800	9800	9800	9800	9
415	20230706	114900	66082380	9800	9800	9800	9800	8
416	20230706	114800	66003980	9800	9800	9800	9800	10
417	20230706	114700	65905980	9810	9810	9810	9800	7
418	20230706	114600	65837330	9810	9810	9810	9810	11
419	20230706	114500	65729420	9810	9800	9810	9800	12
420	20230706	114400	65611760	9800	9800	9800	9800	6
421	20230706	114300	65552960	9800	9800	9800	9800	9
422	20230706	114200	65464760	9800	9810	9880	9800	8
423	20230706	114100	65386020	9800	9800	9810	9800	926
424	20230706	114000	56302090	9800	9810	9810	9800	96
425	20230706	113900	55360380	9810	9830	9830	9810	14
426	20230706	113800	55222860	9830	9830	9830	9830	9
427	20230706	113700	55134390	9830	9810	9830	9810	14
428	20230706	113600	54996890	9820	9810	9830	9810	7
429	20230706	113500	54928170	9810	9820	9820	9810	5
430	20230706	113400	54879110	9820	9830	9830	9820	11
431	20230706	113300	54771060	9830	9840	9840	9830	9
432	20230706	113200	54682520	9840	9850	9850	9840	12
433	20230706	113100	54564350	9850	9810	9850	9810	8
434	20230706	113000	54485740	9810	9800	9810	9800	13
435	20230706	112900	54358220	9800	9800	9800	9800	6
436	20230706	112800	54299420	9800	9800	9800	9800	11
437	20230706	112700	54191620	9800	9800	9800	9800	7
438	20230706	112600	54123020	9800	9800	9800	9800	77
439	20230706	112500	53368420	9800	9810	9810	9800	10
440	20230706	112400	53270410	9810	9810	9810	9810	5
441	20230706	112300	53221360	9810	9810	9810	9810	13
442	20230706	112200	53093830	9810	9810	9810	9810	7
443	20230706	112100	53025160	9810	9810	9810	9810	12
444	20230706	112000	52907440	9810	9810	9810	9810	6
445	20230706	111900	52848580	9810	9800	9810	9800	522
446	20230706	111800	47732970	9800	9800	9810	9800	7
447	20230706	111700	47664360	9800	9810	9810	9800	8
448	20230706	111600	47585890	9810	9800	9810	9800	10
449	20230706	111500	47487850	9800	9810	9860	9800	481
450	20230706	111400	42770040	9810	9800	9810	9800	27
451	20230706	111300	42505290	9810	9810	9810	9810	1003
452	20230706	111200	32665860	9810	9810	9810	9810	17
453	20230706	111100	32499090	9810	9810	9830	9810	4
454	20230706	111000	32459830	9810	9820	9820	9810	9
455	20230706	110900	32371520	9810	9810	9810	9810	9
456	20230706	110800	32283230	9810	9810	9810	9810	17
457	20230706	110700	32116460	9820	9820	9820	9820	15
458	20230706	110600	31969160	9820	9820	9820	9820	3
459	20230706	110500	31939700	9820	9820	9840	9820	5
460	20230706	110400	31890580	9820	9820	9880	9820	11
461	20230706	110300	31782420	9820	9820	9820	9820	10
462	20230706	110200	31684220	9820	9820	9820	9820	5
463	20230706	110100	31635120	9820	9820	9820	9820	9
464	20230706	110000	31546740	9820	9820	9820	9820	9
465	20230706	105900	31458360	9820	9830	9840	9820	13
466	20230706	105800	31330670	9830	9820	9830	9820	11
467	20230706	105700	31222640	9820	9830	9830	9820	6
468	20230706	105600	31163700	9820	9820	9820	9820	11
469	20230706	105500	31055680	9820	9820	9820	9820	5
470	20230706	105400	31006580	9820	9820	9820	9820	8
471	20230706	105300	30928020	9820	9820	9820	9820	9
472	20230706	105200	30839640	9820	9820	9820	9820	6
473	20230706	105100	30780720	9820	9820	9820	9820	10
474	20230706	105000	30682520	9820	9820	9820	9820	4
475	20230706	104900	30643240	9830	9820	9830	9820	12
476	20230706	104800	30525390	9820	9820	9820	9820	4
477	20230706	104700	30486110	9820	9820	9820	9820	11
478	20230706	104600	30378090	9820	9820	9820	9820	7
479	20230706	104500	30309350	9820	9820	9820	9820	7
480	20230706	104400	30240610	9820	9820	9820	9820	6
481	20230706	104300	30181690	9820	9820	9820	9820	10
482	20230706	104200	30083490	9820	9820	9820	9820	10
483	20230706	104100	29985290	9820	9840	9840	9820	5
484	20230706	104000	29936110	9840	9840	9840	9840	8
485	20230706	103900	29857390	9840	9820	9840	9820	242
486	20230706	103800	27476430	9820	9820	9820	9820	8
487	20230706	103700	27397870	9820	9820	9820	9820	9
488	20230706	103600	27309490	9820	9820	9830	9820	57
489	20230706	103500	26749240	9820	9810	9820	9810	10
490	20230706	103400	26651120	9810	9810	9810	9810	9
491	20230706	103300	26562830	9810	9810	9810	9810	7
492	20230706	103200	26494160	9820	9820	9820	9820	6
493	20230706	103100	26435240	9820	9820	9820	9820	10
494	20230706	103000	26337040	9820	9820	9820	9820	5
495	20230706	102900	26287940	9820	9820	9820	9820	5
496	20230706	102800	26238840	9820	9820	9820	9820	12
497	20230706	102700	26121000	9820	9820	9820	9820	7
498	20230706	102600	26052260	9820	9820	9820	9820	7
499	20230706	102500	25983520	9820	9820	9820	9820	5
500	20230706	102400	25934420	9820	9820	9820	9820	15
501	20230706	102300	25787120	9820	9820	9820	9820	3
502	20230706	102200	25757660	9820	9820	9820	9820	10
503	20230706	102100	25659460	9820	9820	9820	9820	7
504	20230706	102000	25590720	9820	9820	9820	9820	10
505	20230706	101900	25492520	9830	9820	9830	9820	50
506	20230706	101800	25001190	9820	9820	9820	9820	13
507	20230706	101700	24873530	9820	9820	9830	9820	13
508	20230706	101600	24745860	9820	9820	9820	9820	8
509	20230706	101500	24667300	9820	9820	9820	9820	11
510	20230706	101400	24559280	9820	9820	9820	9820	9
511	20230706	101300	24470900	9820	9820	9820	9820	10
512	20230706	101200	24372700	9820	9820	9820	9820	10
513	20230706	101100	24274500	9820	9820	9830	9820	10
514	20230706	101000	24176290	9820	9830	9830	9820	8
515	20230706	100900	24097720	9830	9820	9830	9820	12
516	20230706	100800	23979870	9820	9820	9820	9820	7
517	20230706	100700	23911130	9820	9820	9820	9820	12
518	20230706	100600	23793290	9820	9820	9820	9820	8
519	20230706	100500	23714730	9820	9820	9820	9820	11
520	20230706	100400	23606710	9820	9820	9820	9820	3
521	20230706	100300	23577250	9820	9820	9830	9820	12
522	20230706	100200	23459400	9820	9820	9820	9820	3
523	20230706	100100	23429940	9820	9820	9830	9820	35
524	20230706	100000	23085980	9820	9820	9830	9820	6
525	20230706	095900	23027050	9820	9820	9820	9820	20
526	20230706	095800	22830650	9820	9820	9830	9820	11
527	20230706	095700	22722610	9820	9820	9820	9820	8
528	20230706	095600	22644050	9820	9820	9820	9820	5
529	20230706	095500	22594950	9820	9820	9820	9820	10
530	20230706	095400	22496750	9820	9820	9820	9820	9
531	20230706	095300	22408370	9820	9820	9820	9820	9
532	20230706	095200	22319990	9820	9820	9820	9820	6
533	20230706	095100	22261070	9820	9830	9860	9820	10
534	20230706	095000	22162800	9820	9820	9820	9820	7
535	20230706	094900	22094060	9830	9830	9850	9820	9
536	20230706	094800	22005510	9830	9830	9830	9830	14
537	20230706	094700	21867890	9830	9840	9840	9830	8
538	20230706	094600	21789220	9840	9850	9850	9840	9
539	20230706	094500	21700640	9850	9860	9860	9850	10
540	20230706	094400	21602120	9860	9880	9880	9860	342
541	20230706	094300	18223370	9870	9840	9880	9840	18
542	20230706	094200	18045700	9830	9840	9840	9830	9
543	20230706	094100	17957210	9850	9820	9850	9820	7
544	20230706	094000	17888380	9820	9810	9820	9810	7
545	20230706	093900	17819690	9810	9810	9810	9810	12
546	20230706	093800	17701970	9810	9810	9810	9810	16
547	20230706	093700	17545010	9810	9810	9810	9810	2
548	20230706	093600	17525390	9810	9820	9820	9810	13
549	20230706	093500	17397850	9810	9810	9820	9810	4
550	20230706	093400	17358600	9820	9810	9820	9810	11
551	20230706	093300	17250660	9810	9810	9810	9810	4
552	20230706	093200	17211420	9830	9820	9830	9810	12
553	20230706	093100	17093640	9820	9820	9820	9820	1
554	20230706	093000	17083820	9820	9820	9820	9820	18
555	20230706	092900	16907060	9810	9810	9810	9810	12
556	20230706	092800	16789340	9810	9810	9810	9810	4
557	20230706	092700	16750100	9810	9820	9820	9810	10
558	20230706	092600	16651960	9820	9820	9820	9820	4
559	20230706	092500	16612680	9820	9820	9840	9820	9
560	20230706	092400	16524270	9820	9820	9840	9820	12
561	20230706	092300	16406400	9820	9820	9820	9820	8
562	20230706	092200	16327840	9820	9820	9820	9820	8
563	20230706	092100	16249280	9820	9820	9820	9820	12
564	20230706	092000	16131440	9820	9820	9820	9820	5
565	20230706	091900	16082340	9810	9820	9820	9810	19
566	20230706	091800	15895930	9810	9810	9810	9810	6
567	20230706	091700	15837070	9880	9810	9880	9810	29
568	20230706	091600	15552130	9820	9810	9820	9810	5
569	20230706	091500	15503070	9810	9810	9820	9810	13
570	20230706	091400	15375490	9810	9810	9810	9810	6
571	20230706	091300	15316630	9810	9810	9830	9810	7
572	20230706	091200	15247940	9810	9810	9880	9810	134
573	20230706	091100	13933230	9810	9820	9820	9810	57
574	20230706	091000	13373940	9810	9830	9830	9810	276
575	20230706	090900	10662570	9840	9860	9860	9840	444
576	20230706	090800	6292520	9860	9860	9860	9860	54
577	20230706	090700	5760080	9860	9860	9860	9860	12
578	20230706	090600	5641760	9860	9860	9860	9860	6
579	20230706	090500	5582600	9860	9870	9870	9860	6
580	20230706	090400	5523420	9870	9880	9880	9870	5
581	20230706	090300	5474060	9870	9870	9940	9870	17
582	20230706	090200	5305610	9870	9870	9940	9870	504
583	20230706	090100	296360	9870	9940	9950	9870	3
584	20230706	090000	266600	9860	9860	9950	9860	27