KissMeData/005750/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	184200	263290460	4065	4065	4065	4065	113
3	20230703	184100	263290460	4065	4065	4065	4065	0
4	20230703	184000	263290460	4065	4065	4065	4065	0
5	20230703	183900	263290460	4065	4065	4065	4065	0
6	20230703	183800	263290460	4065	4065	4065	4065	0
7	20230703	183700	263290460	4065	4065	4065	4065	0
8	20230703	183600	263290460	4065	4065	4065	4065	0
9	20230703	183500	263290460	4065	4065	4065	4065	0
10	20230703	183400	263290460	4065	4065	4065	4065	0
11	20230703	183300	263290460	4065	4065	4065	4065	0
12	20230703	183200	263290460	4065	4065	4065	4065	0
13	20230703	183100	263290460	4065	4065	4065	4065	0
14	20230703	183000	263290460	4065	4065	4065	4065	0
15	20230703	182900	263290460	4065	4065	4065	4065	0
16	20230703	182800	263290460	4065	4065	4065	4065	0
17	20230703	182700	263290460	4065	4065	4065	4065	0
18	20230703	182600	263290460	4065	4065	4065	4065	0
19	20230703	182500	263290460	4065	4065	4065	4065	0
20	20230703	182400	263290460	4065	4065	4065	4065	0
21	20230703	182300	263290460	4065	4065	4065	4065	0
22	20230703	182200	263290460	4065	4065	4065	4065	0
23	20230703	182100	263290460	4065	4065	4065	4065	0
24	20230703	182000	263290460	4065	4065	4065	4065	0
25	20230703	181900	263290460	4065	4065	4065	4065	0
26	20230703	181800	263290460	4065	4065	4065	4065	0
27	20230703	181700	263290460	4065	4065	4065	4065	0
28	20230703	181600	263290460	4065	4065	4065	4065	0
29	20230703	181500	263290460	4065	4065	4065	4065	0
30	20230703	181400	263290460	4065	4065	4065	4065	0
31	20230703	181300	263290460	4065	4065	4065	4065	0
32	20230703	181200	263290460	4065	4065	4065	4065	113
33	20230703	181100	263290460	4065	4065	4065	4065	0
34	20230703	181000	263290460	4065	4065	4065	4065	0
35	20230703	180900	263290460	4065	4065	4065	4065	0
36	20230703	180800	263290460	4065	4065	4065	4065	0
37	20230703	180700	263290460	4065	4065	4065	4065	0
38	20230703	180600	263290460	4065	4065	4065	4065	0
39	20230703	180500	263290460	4065	4065	4065	4065	0
40	20230703	180400	263290460	4065	4065	4065	4065	0
41	20230703	180300	263290460	4065	4065	4065	4065	0
42	20230703	180200	263290460	4065	4065	4065	4065	0
43	20230703	180100	263290460	4065	4065	4065	4065	0
44	20230703	180000	263290460	4065	4065	4065	4065	0
45	20230703	175900	263290460	4065	4065	4065	4065	0
46	20230703	175800	263290460	4065	4065	4065	4065	0
47	20230703	175700	263290460	4065	4065	4065	4065	0
48	20230703	175600	263290460	4065	4065	4065	4065	0
49	20230703	175500	263290460	4065	4065	4065	4065	0
50	20230703	175400	263290460	4065	4065	4065	4065	0
51	20230703	175300	263290460	4065	4065	4065	4065	0
52	20230703	175200	263290460	4065	4065	4065	4065	0
53	20230703	175100	263290460	4065	4065	4065	4065	0
54	20230703	175000	263290460	4065	4065	4065	4065	0
55	20230703	174900	263290460	4065	4065	4065	4065	0
56	20230703	174800	263290460	4065	4065	4065	4065	0
57	20230703	174700	263290460	4065	4065	4065	4065	0
58	20230703	174600	263290460	4065	4065	4065	4065	0
59	20230703	174500	263290460	4065	4065	4065	4065	0
60	20230703	174400	263290460	4065	4065	4065	4065	0
61	20230703	174300	263290460	4065	4065	4065	4065	0
62	20230703	174200	263290460	4065	4065	4065	4065	113
63	20230703	174100	263290460	4065	4065	4065	4065	0
64	20230703	174000	263290460	4065	4065	4065	4065	0
65	20230703	173900	263290460	4065	4065	4065	4065	0
66	20230703	173800	263290460	4065	4065	4065	4065	0
67	20230703	173700	263290460	4065	4065	4065	4065	0
68	20230703	173600	263290460	4065	4065	4065	4065	0
69	20230703	173500	263290460	4065	4065	4065	4065	0
70	20230703	173400	263290460	4065	4065	4065	4065	0
71	20230703	173300	263290460	4065	4065	4065	4065	0
72	20230703	173200	263290460	4065	4065	4065	4065	0
73	20230703	173100	263290460	4065	4065	4065	4065	0
74	20230703	173000	263290460	4065	4065	4065	4065	0
75	20230703	172900	263290460	4065	4065	4065	4065	0
76	20230703	172800	263290460	4065	4065	4065	4065	0
77	20230703	172700	263290460	4065	4065	4065	4065	0
78	20230703	172600	263290460	4065	4065	4065	4065	0
79	20230703	172500	263290460	4065	4065	4065	4065	0
80	20230703	172400	263290460	4065	4065	4065	4065	0
81	20230703	172300	263290460	4065	4065	4065	4065	0
82	20230703	172200	263290460	4065	4065	4065	4065	0
83	20230703	172100	263290460	4065	4065	4065	4065	0
84	20230703	172000	263290460	4065	4065	4065	4065	0
85	20230703	171900	263290460	4065	4065	4065	4065	0
86	20230703	171800	263290460	4065	4065	4065	4065	0
87	20230703	171700	263290460	4065	4065	4065	4065	0
88	20230703	171600	263290460	4065	4065	4065	4065	0
89	20230703	171500	263290460	4065	4065	4065	4065	0
90	20230703	171400	263290460	4065	4065	4065	4065	0
91	20230703	171300	263290460	4065	4065	4065	4065	0
92	20230703	171200	263290460	4065	4065	4065	4065	113
93	20230703	171100	263290460	4065	4065	4065	4065	0
94	20230703	171000	263290460	4065	4065	4065	4065	0
95	20230703	170900	263290460	4065	4065	4065	4065	0
96	20230703	170800	263290460	4065	4065	4065	4065	0
97	20230703	170700	263290460	4065	4065	4065	4065	0
98	20230703	170600	263290460	4065	4065	4065	4065	0
99	20230703	170500	263290460	4065	4065	4065	4065	0
100	20230703	170400	263290460	4065	4065	4065	4065	0
101	20230703	170300	263290460	4065	4065	4065	4065	0
102	20230703	170200	263290460	4065	4065	4065	4065	0
103	20230703	170100	263290460	4065	4065	4065	4065	0
104	20230703	170000	263290460	4065	4065	4065	4065	0
105	20230703	165900	263290460	4065	4065	4065	4065	0
106	20230703	165800	263290460	4065	4065	4065	4065	0
107	20230703	165700	263290460	4065	4065	4065	4065	0
108	20230703	165600	263290460	4065	4065	4065	4065	0
109	20230703	165500	263290460	4065	4065	4065	4065	0
110	20230703	165400	263290460	4065	4065	4065	4065	0
111	20230703	165300	263290460	4065	4065	4065	4065	0
112	20230703	165200	263290460	4065	4065	4065	4065	0
113	20230703	165100	263290460	4065	4065	4065	4065	0
114	20230703	165000	263290460	4065	4065	4065	4065	0
115	20230703	164900	263290460	4065	4065	4065	4065	0
116	20230703	164800	263290460	4065	4065	4065	4065	0
117	20230703	164700	263290460	4065	4065	4065	4065	0
118	20230703	164600	263290460	4065	4065	4065	4065	0
119	20230703	164500	263290460	4065	4065	4065	4065	0
120	20230703	164400	263290460	4065	4065	4065	4065	0
121	20230703	164300	263290460	4065	4065	4065	4065	0
122	20230703	164200	263290460	4065	4065	4065	4065	113
123	20230703	164100	263290460	4065	4065	4065	4065	0
124	20230703	164000	263290460	4065	4065	4065	4065	0
125	20230703	163900	263290460	4065	4065	4065	4065	0
126	20230703	163800	263290460	4065	4065	4065	4065	0
127	20230703	163700	263290460	4065	4065	4065	4065	0
128	20230703	163600	263290460	4065	4065	4065	4065	0
129	20230703	163500	263290460	4065	4065	4065	4065	0
130	20230703	163400	263290460	4065	4065	4065	4065	0
131	20230703	163300	263290460	4065	4065	4065	4065	0
132	20230703	163200	263290460	4065	4065	4065	4065	0
133	20230703	163100	263290460	4065	4065	4065	4065	0
134	20230703	163000	263290460	4065	4065	4065	4065	0
135	20230703	162900	263290460	4065	4065	4065	4065	0
136	20230703	162800	263290460	4065	4065	4065	4065	0
137	20230703	162700	263290460	4065	4065	4065	4065	0
138	20230703	162600	263290460	4065	4065	4065	4065	0
139	20230703	162500	263290460	4065	4065	4065	4065	0
140	20230703	162400	263290460	4065	4065	4065	4065	0
141	20230703	162300	263290460	4065	4065	4065	4065	0
142	20230703	162200	263290460	4065	4065	4065	4065	0
143	20230703	162100	263290460	4065	4065	4065	4065	0
144	20230703	162000	263290460	4065	4065	4065	4065	0
145	20230703	161900	263290460	4065	4065	4065	4065	0
146	20230703	161800	263290460	4065	4065	4065	4065	0
147	20230703	161700	263290460	4065	4065	4065	4065	0
148	20230703	161600	263290460	4065	4065	4065	4065	0
149	20230703	161500	263290460	4065	4065	4065	4065	0
150	20230703	161400	263290460	4065	4065	4065	4065	0
151	20230703	161300	263290460	4065	4065	4065	4065	0
152	20230703	161200	263290460	4065	4065	4065	4065	113
153	20230703	161100	263290460	4065	4065	4065	4065	0
154	20230703	161000	263290460	4065	4065	4065	4065	0
155	20230703	160900	263290460	4065	4065	4065	4065	0
156	20230703	160800	263290460	4065	4065	4065	4065	0
157	20230703	160700	263290460	4065	4065	4065	4065	0
158	20230703	160600	263290460	4065	4065	4065	4065	0
159	20230703	160500	263290460	4065	4065	4065	4065	0
160	20230703	160400	263290460	4065	4065	4065	4065	0
161	20230703	160300	263290460	4065	4065	4065	4065	0
162	20230703	160200	263290460	4065	4065	4065	4065	0
163	20230703	160100	263290460	4065	4065	4065	4065	0
164	20230703	160000	263290460	4065	4065	4065	4065	0
165	20230703	155900	263290460	4065	4065	4065	4065	0
166	20230703	155800	263290460	4065	4065	4065	4065	0
167	20230703	155700	263290460	4065	4065	4065	4065	0
168	20230703	155600	263290460	4065	4065	4065	4065	0
169	20230703	155500	263290460	4065	4065	4065	4065	0
170	20230703	155400	263290460	4065	4065	4065	4065	0
171	20230703	155300	263290460	4065	4065	4065	4065	0
172	20230703	155200	263290460	4065	4065	4065	4065	0
173	20230703	155100	263290460	4065	4065	4065	4065	0
174	20230703	155000	263290460	4065	4065	4065	4065	0
175	20230703	154900	263290460	4065	4065	4065	4065	0
176	20230703	154800	263290460	4065	4065	4065	4065	0
177	20230703	154700	263290460	4065	4065	4065	4065	0
178	20230703	154600	263290460	4065	4065	4065	4065	0
179	20230703	154500	263290460	4065	4065	4065	4065	0
180	20230703	154400	263290460	4065	4065	4065	4065	0
181	20230703	154300	263290460	4065	4065	4065	4065	0
182	20230703	154200	263290460	4065	4065	4065	4065	113
183	20230703	154100	263290460	4065	4065	4065	4065	0
184	20230703	154000	263290460	4065	4065	4065	4065	0
185	20230703	153900	263290460	4065	4065	4065	4065	0
186	20230703	153800	263290460	4065	4065	4065	4065	0
187	20230703	153700	263290460	4065	4065	4065	4065	0
188	20230703	153600	263290460	4065	4065	4065	4065	0
189	20230703	153500	263290460	4065	4065	4065	4065	0
190	20230703	153400	263290460	4065	4065	4065	4065	0
191	20230703	153300	263290460	4065	4065	4065	4065	0
192	20230703	153200	263290460	4065	4065	4065	4065	0
193	20230703	153100	263290460	4065	4065	4065	4065	0
194	20230703	153000	263290460	4065	4065	4065	4065	113
195	20230703	152900	262831115	4065	4065	4065	4065	0
196	20230703	152800	262831115	4065	4065	4065	4065	0
197	20230703	152700	262831115	4065	4065	4065	4065	0
198	20230703	152600	262831115	4065	4065	4065	4065	0
199	20230703	152500	262831115	4065	4065	4065	4065	0
200	20230703	152400	262831115	4065	4065	4065	4065	0
201	20230703	152300	262831115	4065	4065	4065	4065	0
202	20230703	152200	262831115	4065	4065	4065	4065	0
203	20230703	152100	262831115	4065	4065	4065	4065	0
204	20230703	152000	262831115	4065	4065	4065	4065	0
205	20230703	151900	262831115	4065	4065	4065	4065	1
206	20230703	151800	262827050	4030	4030	4030	4030	0
207	20230703	151700	262827050	4030	4065	4065	4030	662
208	20230703	151600	260150260	4070	4060	4070	4060	151
209	20230703	151500	259536325	4060	4060	4060	4060	0
210	20230703	151400	259536325	4060	4065	4065	4060	5
211	20230703	151300	259516005	4065	4055	4065	4055	100
212	20230703	151200	259109675	4055	4055	4055	4055	3
213	20230703	151100	259097510	4050	4055	4055	4050	530
214	20230703	151000	256950860	4050	4050	4050	4050	0
215	20230703	150900	256950860	4050	4050	4050	4050	0
216	20230703	150800	256950860	4050	4050	4050	4050	6
217	20230703	150700	256926560	4055	4055	4055	4055	5
218	20230703	150600	256906285	4055	4050	4055	4050	870
219	20230703	150500	253382200	4055	4055	4055	4055	134
220	20230703	150400	252838830	4055	4055	4055	4055	10
221	20230703	150300	252798280	4055	4055	4055	4055	0
222	20230703	150200	252798280	4055	4055	4055	4055	107
223	20230703	150100	252364395	4060	4050	4060	4050	1315
224	20230703	150000	247036645	4050	4050	4050	4050	362
225	20230703	145900	245570545	4045	4045	4045	4045	285
226	20230703	145800	244417720	4030	4030	4030	4030	0
227	20230703	145700	244417720	4030	4030	4030	4030	50
228	20230703	145600	244216220	4030	4030	4030	4030	17
229	20230703	145500	244147710	4030	4030	4030	4030	13
230	20230703	145400	244095320	4025	4025	4025	4025	0
231	20230703	145300	244095320	4025	4025	4025	4025	0
232	20230703	145200	244095320	4025	4040	4040	4025	484
233	20230703	145100	242141665	4040	4040	4040	4040	0
234	20230703	145000	242141665	4040	4040	4040	4040	170
235	20230703	144900	241454865	4040	4040	4040	4040	0
236	20230703	144800	241454865	4040	4040	4040	4040	1
237	20230703	144700	241450825	4045	4045	4045	4045	100
238	20230703	144600	241046325	4045	4045	4045	4045	1
239	20230703	144500	241042280	4045	4045	4045	4045	10
240	20230703	144400	241001830	4040	4040	4040	4040	1
241	20230703	144300	240997790	4045	4045	4045	4045	0
242	20230703	144200	240997790	4045	4045	4045	4045	0
243	20230703	144100	240997790	4045	4045	4045	4045	24
244	20230703	144000	240900710	4045	4045	4045	4045	0
245	20230703	143900	240900710	4045	4045	4045	4045	0
246	20230703	143800	240900710	4045	4045	4045	4045	0
247	20230703	143700	240900710	4045	4045	4045	4045	0
248	20230703	143600	240900710	4045	4045	4045	4045	72
249	20230703	143500	240609470	4045	4045	4045	4045	6
250	20230703	143400	240585200	4050	4050	4050	4050	0
251	20230703	143300	240585200	4050	4050	4050	4050	100
252	20230703	143200	240180200	4050	4050	4050	4050	0
253	20230703	143100	240180200	4050	4050	4050	4050	1
254	20230703	143000	240176150	4050	4050	4050	4050	0
255	20230703	142900	240176150	4050	4050	4050	4050	0
256	20230703	142800	240176150	4050	4050	4050	4050	0
257	20230703	142700	240176150	4050	4050	4050	4050	0
258	20230703	142600	240176150	4050	4050	4050	4050	0
259	20230703	142500	240176150	4050	4050	4050	4050	0
260	20230703	142400	240176150	4050	4050	4050	4050	102
261	20230703	142300	239763050	4050	4050	4050	4050	0
262	20230703	142200	239763050	4050	4050	4050	4050	300
263	20230703	142100	238548050	4050	4050	4050	4050	0
264	20230703	142000	238548050	4050	4040	4050	4040	1031
265	20230703	141900	234382500	4040	4040	4040	4040	8
266	20230703	141800	234350180	4050	4050	4050	4050	1
267	20230703	141700	234346130	4040	4040	4040	4040	52
268	20230703	141600	234136050	4045	4045	4045	4045	1099
269	20230703	141500	229690595	4045	4050	4050	4045	8303
270	20230703	141400	196070010	4055	4060	4060	4055	845
271	20230703	141300	192640495	4060	4060	4060	4060	0
272	20230703	141200	192640495	4060	4060	4060	4060	0
273	20230703	141100	192640495	4060	4060	4060	4060	0
274	20230703	141000	192640495	4060	4060	4060	4060	10
275	20230703	140900	192599895	4065	4065	4065	4065	133
276	20230703	140800	192059250	4065	4065	4065	4065	109
277	20230703	140700	191616165	4060	4060	4060	4060	0
278	20230703	140600	191616165	4060	4060	4060	4060	0
279	20230703	140500	191616165	4060	4060	4060	4060	509
280	20230703	140400	189549625	4055	4055	4055	4055	0
281	20230703	140300	189549625	4055	4055	4055	4055	0
282	20230703	140200	189549625	4055	4055	4055	4055	0
283	20230703	140100	189549625	4055	4055	4055	4055	20
284	20230703	140000	189468525	4055	4055	4055	4055	0
285	20230703	135900	189468525	4055	4055	4055	4055	381
286	20230703	135800	187923570	4055	4055	4055	4055	55
287	20230703	135700	187700545	4060	4060	4060	4060	0
288	20230703	135600	187700545	4060	4055	4060	4050	157
289	20230703	135500	187064605	4060	4060	4060	4060	0
290	20230703	135400	187064605	4060	4060	4060	4060	1
291	20230703	135300	187060545	4055	4055	4055	4055	0
292	20230703	135200	187060545	4055	4055	4055	4055	118
293	20230703	135100	186582055	4055	4055	4055	4055	210
294	20230703	135000	185730505	4050	4055	4055	4050	193
295	20230703	134900	184948445	4055	4060	4060	4055	57
296	20230703	134800	184717260	4060	4060	4060	4060	450
297	20230703	134700	182890260	4060	4070	4070	4060	6618
298	20230703	134600	155967980	4075	4075	4075	4075	0
299	20230703	134500	155967980	4075	4075	4075	4075	8
300	20230703	134400	155935380	4075	4075	4075	4075	8
301	20230703	134300	155902780	4070	4075	4075	4070	412
302	20230703	134200	154225900	4075	4075	4075	4075	8
303	20230703	134100	154193300	4075	4075	4075	4075	8
304	20230703	134000	154160700	4075	4075	4075	4075	193
305	20230703	133900	153374225	4070	4070	4070	4070	2432
306	20230703	133800	143475985	4075	4080	4080	4075	3407
307	20230703	133700	129592455	4085	4085	4085	4085	0
308	20230703	133600	129592455	4085	4085	4085	4085	0
309	20230703	133500	129592455	4085	4085	4085	4085	2
310	20230703	133400	129584285	4085	4085	4085	4085	7
311	20230703	133300	129555690	4085	4085	4085	4085	2067
312	20230703	133200	121111995	4075	4075	4075	4075	250
313	20230703	133100	120093245	4075	4085	4085	4075	127
314	20230703	133000	119575650	4085	4085	4085	4085	1298
315	20230703	132900	114273320	4095	4095	4095	4095	462
316	20230703	132800	112381430	4095	4105	4105	4095	270
317	20230703	132700	111274275	4100	4100	4100	4100	116
318	20230703	132600	110798675	4105	4105	4105	4105	0
319	20230703	132500	110798675	4105	4105	4105	4105	0
320	20230703	132400	110798675	4105	4105	4105	4105	0
321	20230703	132300	110798675	4105	4105	4105	4105	12
322	20230703	132200	110749415	4100	4100	4100	4100	0
323	20230703	132100	110749415	4100	4100	4100	4100	0
324	20230703	132000	110749415	4100	4100	4100	4100	9
325	20230703	131900	110712515	4100	4100	4100	4100	0
326	20230703	131800	110712515	4100	4100	4100	4100	0
327	20230703	131700	110712515	4100	4100	4100	4100	0
328	20230703	131600	110712515	4100	4100	4100	4100	0
329	20230703	131500	110712515	4100	4100	4100	4100	0
330	20230703	131400	110712515	4100	4100	4100	4100	0
331	20230703	131300	110712515	4100	4100	4100	4100	25
332	20230703	131200	110610015	4105	4105	4105	4105	40
333	20230703	131100	110445815	4105	4105	4105	4105	0
334	20230703	131000	110445815	4105	4105	4105	4105	0
335	20230703	130900	110445815	4105	4105	4105	4105	0
336	20230703	130800	110445815	4105	4105	4105	4105	0
337	20230703	130700	110445815	4105	4105	4105	4105	2
338	20230703	130600	110437605	4105	4105	4105	4105	0
339	20230703	130500	110437605	4105	4105	4105	4105	0
340	20230703	130400	110437605	4105	4105	4105	4105	0
341	20230703	130300	110437605	4105	4105	4105	4105	450
342	20230703	130200	108590355	4100	4100	4100	4100	0
343	20230703	130100	108590355	4100	4100	4100	4100	29
344	20230703	130000	108471455	4100	4100	4100	4100	150
345	20230703	125900	107856455	4105	4105	4105	4105	0
346	20230703	125800	107856455	4105	4105	4105	4105	1
347	20230703	125700	107852350	4105	4105	4105	4105	0
348	20230703	125600	107852350	4105	4105	4105	4105	75
349	20230703	125500	107544475	4110	4110	4110	4110	0
350	20230703	125400	107544475	4110	4110	4110	4110	0
351	20230703	125300	107544475	4110	4110	4110	4110	0
352	20230703	125200	107544475	4110	4110	4110	4110	0
353	20230703	125100	107544475	4110	4110	4110	4110	0
354	20230703	125000	107544475	4110	4110	4110	4110	0
355	20230703	124900	107544475	4110	4100	4110	4100	501
356	20230703	124800	105489875	4100	4100	4100	4100	0
357	20230703	124700	105489875	4100	4100	4100	4100	0
358	20230703	124600	105489875	4100	4100	4100	4100	0
359	20230703	124500	105489875	4100	4100	4100	4100	0
360	20230703	124400	105489875	4100	4100	4100	4100	71
361	20230703	124300	105198775	4100	4105	4105	4100	264
362	20230703	124200	104116250	4115	4115	4115	4115	0
363	20230703	124100	104116250	4115	4115	4115	4115	0
364	20230703	124000	104116250	4115	4115	4115	4115	0
365	20230703	123900	104116250	4115	4115	4115	4115	0
366	20230703	123800	104116250	4115	4115	4115	4115	2
367	20230703	123700	104108020	4115	4115	4115	4115	0
368	20230703	123600	104108020	4115	4115	4115	4115	0
369	20230703	123500	104108020	4115	4115	4115	4115	0
370	20230703	123400	104108020	4115	4115	4115	4115	1
371	20230703	123300	104103905	4100	4100	4100	4100	0
372	20230703	123200	104103905	4100	4100	4100	4100	0
373	20230703	123100	104103905	4100	4100	4100	4100	0
374	20230703	123000	104103905	4100	4100	4100	4100	0
375	20230703	122900	104103905	4100	4100	4100	4100	225
376	20230703	122800	103181405	4100	4100	4100	4100	0
377	20230703	122700	103181405	4100	4100	4100	4100	6
378	20230703	122600	103156805	4110	4110	4110	4110	100
379	20230703	122500	102745805	4100	4100	4100	4100	0
380	20230703	122400	102745805	4100	4100	4100	4100	0
381	20230703	122300	102745805	4100	4100	4100	4100	0
382	20230703	122200	102745805	4100	4100	4100	4100	10
383	20230703	122100	102704805	4100	4100	4100	4100	150
384	20230703	122000	102089805	4100	4100	4100	4100	0
385	20230703	121900	102089805	4100	4100	4100	4100	0
386	20230703	121800	102089805	4100	4100	4100	4100	0
387	20230703	121700	102089805	4100	4100	4100	4100	125
388	20230703	121600	101577305	4100	4100	4100	4100	0
389	20230703	121500	101577305	4100	4100	4100	4100	1375
390	20230703	121400	95939805	4100	4110	4110	4100	1000
391	20230703	121300	91839355	4105	4105	4105	4105	0
392	20230703	121200	91839355	4105	4105	4105	4105	0
393	20230703	121100	91839355	4105	4105	4105	4105	0
394	20230703	121000	91839355	4105	4105	4105	4105	0
395	20230703	120900	91839355	4105	4105	4105	4105	0
396	20230703	120800	91839355	4105	4105	4105	4105	30
397	20230703	120700	91716205	4105	4105	4105	4105	28
398	20230703	120600	91601265	4115	4115	4115	4115	0
399	20230703	120500	91601265	4115	4115	4115	4115	0
400	20230703	120400	91601265	4115	4115	4115	4115	0
401	20230703	120300	91601265	4115	4115	4115	4115	1
402	20230703	120200	91597150	4105	4105	4105	4105	0
403	20230703	120100	91597150	4105	4105	4105	4105	22
404	20230703	120000	91506840	4105	4105	4105	4105	0
405	20230703	115900	91506840	4105	4105	4105	4105	0
406	20230703	115800	91506840	4105	4105	4105	4105	40
407	20230703	115700	91342640	4100	4100	4100	4100	0
408	20230703	115600	91342640	4100	4100	4100	4100	0
409	20230703	115500	91342640	4100	4100	4100	4100	0
410	20230703	115400	91342640	4100	4100	4100	4100	0
411	20230703	115300	91342640	4100	4100	4100	4100	0
412	20230703	115200	91342640	4100	4100	4100	4100	0
413	20230703	115100	91342640	4100	4100	4100	4100	0
414	20230703	115000	91342640	4100	4100	4100	4100	0
415	20230703	114900	91342640	4100	4100	4100	4100	0
416	20230703	114800	91342640	4100	4100	4100	4100	0
417	20230703	114700	91342640	4100	4100	4100	4100	0
418	20230703	114600	91342640	4100	4100	4100	4100	20
419	20230703	114500	91260640	4100	4100	4100	4100	70
420	20230703	114400	90973640	4100	4100	4100	4100	0
421	20230703	114300	90973640	4100	4100	4100	4100	18
422	20230703	114200	90899840	4110	4110	4110	4110	0
423	20230703	114100	90899840	4110	4110	4110	4110	10
424	20230703	114000	90858740	4110	4110	4110	4110	0
425	20230703	113900	90858740	4110	4110	4110	4110	0
426	20230703	113800	90858740	4110	4110	4110	4110	9
427	20230703	113700	90821750	4110	4110	4110	4110	0
428	20230703	113600	90821750	4110	4110	4110	4110	0
429	20230703	113500	90821750	4110	4110	4110	4110	1
430	20230703	113400	90817640	4120	4120	4120	4120	0
431	20230703	113300	90817640	4120	4120	4120	4120	0
432	20230703	113200	90817640	4120	4100	4120	4100	201
433	20230703	113100	89989540	4120	4120	4120	4120	0
434	20230703	113000	89989540	4120	4120	4120	4120	1
435	20230703	112900	89985420	4120	4120	4120	4120	0
436	20230703	112800	89985420	4120	4120	4120	4120	0
437	20230703	112700	89985420	4120	4120	4120	4120	0
438	20230703	112600	89985420	4120	4120	4120	4120	0
439	20230703	112500	89985420	4120	4120	4120	4120	1
440	20230703	112400	89981300	4105	4105	4105	4105	0
441	20230703	112300	89981300	4105	4105	4105	4105	0
442	20230703	112200	89981300	4105	4105	4105	4100	5480
443	20230703	112100	67496810	4105	4115	4115	4105	113
444	20230703	112000	67032435	4120	4120	4120	4120	0
445	20230703	111900	67032435	4120	4120	4120	4120	0
446	20230703	111800	67032435	4120	4120	4120	4120	0
447	20230703	111700	67032435	4120	4120	4120	4120	0
448	20230703	111600	67032435	4120	4120	4120	4120	0
449	20230703	111500	67032435	4120	4120	4120	4120	0
450	20230703	111400	67032435	4120	4120	4120	4120	0
451	20230703	111300	67032435	4120	4125	4125	4120	173
452	20230703	111200	66318815	4125	4130	4130	4125	60
453	20230703	111100	66071165	4130	4130	4130	4130	10
454	20230703	111000	66029865	4125	4125	4125	4125	0
455	20230703	110900	66029865	4125	4125	4125	4125	0
456	20230703	110800	66029865	4125	4125	4125	4125	0
457	20230703	110700	66029865	4125	4125	4125	4125	0
458	20230703	110600	66029865	4125	4125	4125	4125	0
459	20230703	110500	66029865	4125	4125	4125	4125	0
460	20230703	110400	66029865	4125	4125	4125	4125	0
461	20230703	110300	66029865	4125	4125	4125	4125	0
462	20230703	110200	66029865	4125	4125	4125	4125	13
463	20230703	110100	65976240	4125	4125	4125	4125	0
464	20230703	110000	65976240	4125	4125	4125	4125	0
465	20230703	105900	65976240	4125	4125	4125	4125	0
466	20230703	105800	65976240	4125	4125	4125	4125	0
467	20230703	105700	65976240	4125	4125	4125	4125	0
468	20230703	105600	65976240	4125	4125	4125	4125	79
469	20230703	105500	65650365	4125	4125	4125	4125	26
470	20230703	105400	65543115	4130	4130	4130	4130	0
471	20230703	105300	65543115	4130	4130	4130	4130	1
472	20230703	105200	65538985	4130	4130	4130	4130	0
473	20230703	105100	65538985	4130	4130	4130	4130	120
474	20230703	105000	65043385	4130	4130	4130	4130	0
475	20230703	104900	65043385	4130	4130	4130	4130	0
476	20230703	104800	65043385	4130	4130	4130	4130	5
477	20230703	104700	65022735	4125	4125	4125	4125	0
478	20230703	104600	65022735	4125	4125	4125	4125	0
479	20230703	104500	65022735	4125	4125	4125	4125	0
480	20230703	104400	65022735	4125	4125	4125	4125	0
481	20230703	104300	65022735	4125	4125	4125	4125	0
482	20230703	104200	65022735	4125	4125	4125	4125	5
483	20230703	104100	65002110	4120	4120	4120	4120	84
484	20230703	104000	64656030	4115	4115	4115	4115	0
485	20230703	103900	64656030	4115	4115	4115	4115	4
486	20230703	103800	64639570	4120	4120	4120	4120	0
487	20230703	103700	64639570	4120	4120	4120	4120	0
488	20230703	103600	64639570	4120	4120	4120	4120	0
489	20230703	103500	64639570	4120	4120	4120	4120	0
490	20230703	103400	64639570	4120	4120	4120	4120	0
491	20230703	103300	64639570	4120	4120	4120	4120	18
492	20230703	103200	64565410	4120	4120	4120	4120	57
493	20230703	103100	64330570	4120	4120	4120	4120	10
494	20230703	103000	64289370	4120	4120	4120	4120	0
495	20230703	102900	64289370	4120	4120	4120	4120	115
496	20230703	102800	63815570	4105	4105	4105	4105	482
497	20230703	102700	61836960	4105	4110	4110	4105	39
498	20230703	102600	61676715	4115	4115	4115	4115	0
499	20230703	102500	61676715	4115	4115	4115	4115	0
500	20230703	102400	61676715	4115	4115	4115	4115	5
501	20230703	102300	61656140	4105	4105	4105	4105	0
502	20230703	102200	61656140	4105	4105	4105	4105	0
503	20230703	102100	61656140	4105	4105	4105	4105	0
504	20230703	102000	61656140	4105	4105	4105	4105	0
505	20230703	101900	61656140	4105	4105	4105	4105	0
506	20230703	101800	61656140	4105	4105	4105	4105	367
507	20230703	101700	60149605	4105	4105	4105	4105	0
508	20230703	101600	60149605	4105	4105	4105	4105	0
509	20230703	101500	60149605	4105	4105	4105	4105	100
510	20230703	101400	59739105	4105	4105	4105	4105	0
511	20230703	101300	59739105	4105	4110	4110	4105	300
512	20230703	101200	58506860	4130	4130	4130	4130	0
513	20230703	101100	58506860	4130	4130	4130	4130	0
514	20230703	101000	58506860	4130	4130	4130	4130	0
515	20230703	100900	58506860	4130	4130	4130	4130	1
516	20230703	100800	58502730	4105	4115	4115	4105	102
517	20230703	100700	58083980	4130	4130	4130	4130	0
518	20230703	100600	58083980	4130	4130	4130	4130	166
519	20230703	100500	57398400	4130	4130	4130	4130	299
520	20230703	100400	56163530	4130	4130	4130	4130	0
521	20230703	100300	56163530	4130	4130	4130	4130	1
522	20230703	100200	56159400	4115	4115	4115	4115	0
523	20230703	100100	56159400	4115	4115	4115	4115	0
524	20230703	100000	56159400	4115	4115	4115	4115	338
525	20230703	095900	54768530	4115	4120	4120	4115	222
526	20230703	095800	53854155	4130	4130	4130	4130	0
527	20230703	095700	53854155	4130	4130	4130	4130	0
528	20230703	095600	53854155	4130	4130	4130	4130	7
529	20230703	095500	53825245	4130	4130	4130	4130	100
530	20230703	095400	53412245	4130	4130	4130	4130	46
531	20230703	095300	53222265	4130	4125	4130	4125	141
532	20230703	095200	52639960	4125	4125	4125	4125	10
533	20230703	095100	52598710	4160	4160	4160	4160	0
534	20230703	095000	52598710	4160	4160	4160	4160	0
535	20230703	094900	52598710	4160	4150	4160	4150	100
536	20230703	094800	52183415	4160	4160	4160	4160	0
537	20230703	094700	52183415	4160	4160	4160	4160	0
538	20230703	094600	52183415	4160	4160	4160	4160	0
539	20230703	094500	52183415	4160	4120	4160	4120	149
540	20230703	094400	51569455	4120	4135	4135	4120	1124
541	20230703	094300	46937195	4160	4170	4170	4160	172
542	20230703	094200	46220115	4175	4170	4175	4170	63
543	20230703	094100	45957165	4175	4170	4175	4170	227
544	20230703	094000	45010340	4175	4180	4180	4175	357
545	20230703	093900	43519570	4180	4180	4180	4180	263
546	20230703	093800	42420230	4185	4190	4190	4185	113
547	20230703	093700	41946810	4195	4180	4195	4180	199
548	20230703	093600	41112185	4200	4200	4200	4200	0
549	20230703	093500	41112185	4200	4200	4200	4200	147
550	20230703	093400	40494785	4205	4205	4205	4205	107
551	20230703	093300	40044850	4205	4175	4205	4175	144
552	20230703	093200	39440410	4150	4150	4150	4150	86
553	20230703	093100	39083510	4150	4130	4150	4130	4050
554	20230703	093000	22281070	4115	4115	4115	4115	180
555	20230703	092900	21540370	4110	4110	4110	4110	0
556	20230703	092800	21540370	4110	4110	4110	4110	0
557	20230703	092700	21540370	4110	4110	4110	4110	0
558	20230703	092600	21540370	4110	4095	4110	4095	372
559	20230703	092500	20015305	4070	4070	4070	4070	0
560	20230703	092400	20015305	4070	4070	4070	4070	1
561	20230703	092300	20011235	4070	4070	4070	4070	0
562	20230703	092200	20011235	4070	4065	4070	4065	320
563	20230703	092100	18709565	4065	4070	4070	4065	1332
564	20230703	092000	13294885	4065	4065	4065	4065	25
565	20230703	091900	13193260	4065	4065	4065	4065	50
566	20230703	091800	12990010	4100	4100	4100	4100	0
567	20230703	091700	12990010	4100	4100	4100	4100	20
568	20230703	091600	12908010	4100	4100	4100	4100	0
569	20230703	091500	12908010	4100	4065	4100	4065	1001
570	20230703	091400	8803945	4065	4065	4065	4065	0
571	20230703	091300	8803945	4065	4070	4070	4065	181
572	20230703	091200	8067995	4100	4105	4105	4065	647
573	20230703	091100	5417085	4100	4135	4135	4100	56
574	20230703	091000	5186045	4135	4135	4135	4135	0
575	20230703	090900	5186045	4135	4135	4135	4135	0
576	20230703	090800	5186045	4135	4135	4135	4135	51
577	20230703	090700	4975160	4140	4135	4140	4135	2
578	20230703	090600	4966885	4135	4135	4135	4135	286
579	20230703	090500	3784275	4135	4135	4135	4135	694
580	20230703	090400	914585	4135	4130	4135	4130	57
581	20230703	090300	679170	4135	4135	4135	4135	0
582	20230703	090200	679170	4135	4135	4135	4135	0
583	20230703	090100	679170	4135	4090	4135	4090	68
584	20230703	090000	399835	4090	4080	4090	4080	97