KissMeData/009290/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	184700	860150980	6640	6640	6640	6640	665
3	20230703	184600	860150980	6640	6640	6640	6640	0
4	20230703	184500	860150980	6640	6640	6640	6640	0
5	20230703	184400	860150980	6640	6640	6640	6640	0
6	20230703	184300	860150980	6640	6640	6640	6640	0
7	20230703	184200	860150980	6640	6640	6640	6640	0
8	20230703	184100	860150980	6640	6640	6640	6640	0
9	20230703	184000	860150980	6640	6640	6640	6640	0
10	20230703	183900	860150980	6640	6640	6640	6640	0
11	20230703	183800	860150980	6640	6640	6640	6640	0
12	20230703	183700	860150980	6640	6640	6640	6640	0
13	20230703	183600	860150980	6640	6640	6640	6640	0
14	20230703	183500	860150980	6640	6640	6640	6640	0
15	20230703	183400	860150980	6640	6640	6640	6640	0
16	20230703	183300	860150980	6640	6640	6640	6640	0
17	20230703	183200	860150980	6640	6640	6640	6640	0
18	20230703	183100	860150980	6640	6640	6640	6640	0
19	20230703	183000	860150980	6640	6640	6640	6640	0
20	20230703	182900	860150980	6640	6640	6640	6640	0
21	20230703	182800	860150980	6640	6640	6640	6640	0
22	20230703	182700	860150980	6640	6640	6640	6640	0
23	20230703	182600	860150980	6640	6640	6640	6640	0
24	20230703	182500	860150980	6640	6640	6640	6640	0
25	20230703	182400	860150980	6640	6640	6640	6640	0
26	20230703	182300	860150980	6640	6640	6640	6640	0
27	20230703	182200	860150980	6640	6640	6640	6640	0
28	20230703	182100	860150980	6640	6640	6640	6640	0
29	20230703	182000	860150980	6640	6640	6640	6640	0
30	20230703	181900	860150980	6640	6640	6640	6640	0
31	20230703	181800	860150980	6640	6640	6640	6640	0
32	20230703	181700	860150980	6640	6640	6640	6640	665
33	20230703	181600	860150980	6640	6640	6640	6640	0
34	20230703	181500	860150980	6640	6640	6640	6640	0
35	20230703	181400	860150980	6640	6640	6640	6640	0
36	20230703	181300	860150980	6640	6640	6640	6640	0
37	20230703	181200	860150980	6640	6640	6640	6640	0
38	20230703	181100	860150980	6640	6640	6640	6640	0
39	20230703	181000	860150980	6640	6640	6640	6640	0
40	20230703	180900	860150980	6640	6640	6640	6640	0
41	20230703	180800	860150980	6640	6640	6640	6640	0
42	20230703	180700	860150980	6640	6640	6640	6640	0
43	20230703	180600	860150980	6640	6640	6640	6640	0
44	20230703	180500	860150980	6640	6640	6640	6640	0
45	20230703	180400	860150980	6640	6640	6640	6640	0
46	20230703	180300	860150980	6640	6640	6640	6640	0
47	20230703	180200	860150980	6640	6640	6640	6640	0
48	20230703	180100	860150980	6640	6640	6640	6640	0
49	20230703	180000	860150980	6640	6640	6640	6640	0
50	20230703	175900	860150980	6640	6640	6640	6640	0
51	20230703	175800	860150980	6640	6640	6640	6640	0
52	20230703	175700	860150980	6640	6640	6640	6640	0
53	20230703	175600	860150980	6640	6640	6640	6640	0
54	20230703	175500	860150980	6640	6640	6640	6640	0
55	20230703	175400	860150980	6640	6640	6640	6640	0
56	20230703	175300	860150980	6640	6640	6640	6640	0
57	20230703	175200	860150980	6640	6640	6640	6640	0
58	20230703	175100	860150980	6640	6640	6640	6640	0
59	20230703	175000	860150980	6640	6640	6640	6640	0
60	20230703	174900	860150980	6640	6640	6640	6640	0
61	20230703	174800	860150980	6640	6640	6640	6640	0
62	20230703	174700	860150980	6640	6640	6640	6640	665
63	20230703	174600	860150980	6640	6640	6640	6640	0
64	20230703	174500	860150980	6640	6640	6640	6640	0
65	20230703	174400	860150980	6640	6640	6640	6640	0
66	20230703	174300	860150980	6640	6640	6640	6640	0
67	20230703	174200	860150980	6640	6640	6640	6640	0
68	20230703	174100	860150980	6640	6640	6640	6640	0
69	20230703	174000	860150980	6640	6640	6640	6640	0
70	20230703	173900	860150980	6640	6640	6640	6640	0
71	20230703	173800	860150980	6640	6640	6640	6640	0
72	20230703	173700	860150980	6640	6640	6640	6640	0
73	20230703	173600	860150980	6640	6640	6640	6640	0
74	20230703	173500	860150980	6640	6640	6640	6640	0
75	20230703	173400	860150980	6640	6640	6640	6640	0
76	20230703	173300	860150980	6640	6640	6640	6640	0
77	20230703	173200	860150980	6640	6640	6640	6640	0
78	20230703	173100	860150980	6640	6640	6640	6640	0
79	20230703	173000	860150980	6640	6640	6640	6640	0
80	20230703	172900	860150980	6640	6640	6640	6640	0
81	20230703	172800	860150980	6640	6640	6640	6640	0
82	20230703	172700	860150980	6640	6640	6640	6640	0
83	20230703	172600	860150980	6640	6640	6640	6640	0
84	20230703	172500	860150980	6640	6640	6640	6640	0
85	20230703	172400	860150980	6640	6640	6640	6640	0
86	20230703	172300	860150980	6640	6640	6640	6640	0
87	20230703	172200	860150980	6640	6640	6640	6640	0
88	20230703	172100	860150980	6640	6640	6640	6640	0
89	20230703	172000	860150980	6640	6640	6640	6640	0
90	20230703	171900	860150980	6640	6640	6640	6640	0
91	20230703	171800	860150980	6640	6640	6640	6640	0
92	20230703	171700	860150980	6640	6640	6640	6640	665
93	20230703	171600	860150980	6640	6640	6640	6640	0
94	20230703	171500	860150980	6640	6640	6640	6640	0
95	20230703	171400	860150980	6640	6640	6640	6640	0
96	20230703	171300	860150980	6640	6640	6640	6640	0
97	20230703	171200	860150980	6640	6640	6640	6640	0
98	20230703	171100	860150980	6640	6640	6640	6640	0
99	20230703	171000	860150980	6640	6640	6640	6640	0
100	20230703	170900	860150980	6640	6640	6640	6640	0
101	20230703	170800	860150980	6640	6640	6640	6640	0
102	20230703	170700	860150980	6640	6640	6640	6640	0
103	20230703	170600	860150980	6640	6640	6640	6640	0
104	20230703	170500	860150980	6640	6640	6640	6640	0
105	20230703	170400	860150980	6640	6640	6640	6640	0
106	20230703	170300	860150980	6640	6640	6640	6640	0
107	20230703	170200	860150980	6640	6640	6640	6640	0
108	20230703	170100	860150980	6640	6640	6640	6640	0
109	20230703	170000	860150980	6640	6640	6640	6640	0
110	20230703	165900	860150980	6640	6640	6640	6640	0
111	20230703	165800	860150980	6640	6640	6640	6640	0
112	20230703	165700	860150980	6640	6640	6640	6640	0
113	20230703	165600	860150980	6640	6640	6640	6640	0
114	20230703	165500	860150980	6640	6640	6640	6640	0
115	20230703	165400	860150980	6640	6640	6640	6640	0
116	20230703	165300	860150980	6640	6640	6640	6640	0
117	20230703	165200	860150980	6640	6640	6640	6640	0
118	20230703	165100	860150980	6640	6640	6640	6640	0
119	20230703	165000	860150980	6640	6640	6640	6640	0
120	20230703	164900	860150980	6640	6640	6640	6640	0
121	20230703	164800	860150980	6640	6640	6640	6640	0
122	20230703	164700	860150980	6640	6640	6640	6640	665
123	20230703	164600	860150980	6640	6640	6640	6640	0
124	20230703	164500	860150980	6640	6640	6640	6640	0
125	20230703	164400	860150980	6640	6640	6640	6640	0
126	20230703	164300	860150980	6640	6640	6640	6640	0
127	20230703	164200	860150980	6640	6640	6640	6640	0
128	20230703	164100	860150980	6640	6640	6640	6640	0
129	20230703	164000	860150980	6640	6640	6640	6640	0
130	20230703	163900	860150980	6640	6640	6640	6640	0
131	20230703	163800	860150980	6640	6640	6640	6640	0
132	20230703	163700	860150980	6640	6640	6640	6640	0
133	20230703	163600	860150980	6640	6640	6640	6640	0
134	20230703	163500	860150980	6640	6640	6640	6640	0
135	20230703	163400	860150980	6640	6640	6640	6640	0
136	20230703	163300	860150980	6640	6640	6640	6640	0
137	20230703	163200	860150980	6640	6640	6640	6640	0
138	20230703	163100	860150980	6640	6640	6640	6640	0
139	20230703	163000	860150980	6640	6640	6640	6640	0
140	20230703	162900	860150980	6640	6640	6640	6640	0
141	20230703	162800	860150980	6640	6640	6640	6640	0
142	20230703	162700	860150980	6640	6640	6640	6640	0
143	20230703	162600	860150980	6640	6640	6640	6640	0
144	20230703	162500	860150980	6640	6640	6640	6640	0
145	20230703	162400	860150980	6640	6640	6640	6640	0
146	20230703	162300	860150980	6640	6640	6640	6640	0
147	20230703	162200	860150980	6640	6640	6640	6640	0
148	20230703	162100	860150980	6640	6640	6640	6640	0
149	20230703	162000	860150980	6640	6640	6640	6640	0
150	20230703	161900	860150980	6640	6640	6640	6640	0
151	20230703	161800	860150980	6640	6640	6640	6640	0
152	20230703	161700	860150980	6640	6640	6640	6640	665
153	20230703	161600	860150980	6640	6640	6640	6640	0
154	20230703	161500	860150980	6640	6640	6640	6640	0
155	20230703	161400	860150980	6640	6640	6640	6640	0
156	20230703	161300	860150980	6640	6640	6640	6640	0
157	20230703	161200	860150980	6640	6640	6640	6640	0
158	20230703	161100	860150980	6640	6640	6640	6640	0
159	20230703	161000	860150980	6640	6640	6640	6640	0
160	20230703	160900	860150980	6640	6640	6640	6640	0
161	20230703	160800	860150980	6640	6640	6640	6640	0
162	20230703	160700	860150980	6640	6640	6640	6640	0
163	20230703	160600	860150980	6640	6640	6640	6640	0
164	20230703	160500	860150980	6640	6640	6640	6640	0
165	20230703	160400	860150980	6640	6640	6640	6640	0
166	20230703	160300	860150980	6640	6640	6640	6640	0
167	20230703	160200	860150980	6640	6640	6640	6640	0
168	20230703	160100	860150980	6640	6640	6640	6640	0
169	20230703	160000	860150980	6640	6640	6640	6640	0
170	20230703	155900	860150980	6640	6640	6640	6640	0
171	20230703	155800	860150980	6640	6640	6640	6640	0
172	20230703	155700	860150980	6640	6640	6640	6640	0
173	20230703	155600	860150980	6640	6640	6640	6640	0
174	20230703	155500	860150980	6640	6640	6640	6640	0
175	20230703	155400	860150980	6640	6640	6640	6640	0
176	20230703	155300	860150980	6640	6640	6640	6640	0
177	20230703	155200	860150980	6640	6640	6640	6640	0
178	20230703	155100	860150980	6640	6640	6640	6640	0
179	20230703	155000	860150980	6640	6640	6640	6640	0
180	20230703	154900	860150980	6640	6640	6640	6640	0
181	20230703	154800	860150980	6640	6640	6640	6640	0
182	20230703	154700	860150980	6640	6640	6640	6640	665
183	20230703	154600	860150980	6640	6640	6640	6640	0
184	20230703	154500	860150980	6640	6640	6640	6640	0
185	20230703	154400	860150980	6640	6640	6640	6640	0
186	20230703	154300	860150980	6640	6640	6640	6640	0
187	20230703	154200	860150980	6640	6640	6640	6640	0
188	20230703	154100	860150980	6640	6640	6640	6640	0
189	20230703	154000	860150980	6640	6640	6640	6640	0
190	20230703	153900	860150980	6640	6640	6640	6640	0
191	20230703	153800	860150980	6640	6640	6640	6640	0
192	20230703	153700	860150980	6640	6640	6640	6640	0
193	20230703	153600	860150980	6640	6640	6640	6640	0
194	20230703	153500	860150980	6640	6640	6640	6640	0
195	20230703	153400	860150980	6640	6640	6640	6640	0
196	20230703	153300	860150980	6640	6640	6640	6640	0
197	20230703	153200	860150980	6640	6640	6640	6640	0
198	20230703	153100	860150980	6640	6640	6640	6640	0
199	20230703	153000	860150980	6640	6640	6640	6640	665
200	20230703	152900	855735380	6640	6640	6640	6640	0
201	20230703	152800	855735380	6640	6640	6640	6640	0
202	20230703	152700	855735380	6640	6640	6640	6640	0
203	20230703	152600	855735380	6640	6640	6640	6640	0
204	20230703	152500	855735380	6640	6640	6640	6640	0
205	20230703	152400	855735380	6640	6640	6640	6640	0
206	20230703	152300	855735380	6640	6640	6640	6640	0
207	20230703	152200	855735380	6640	6640	6640	6640	0
208	20230703	152100	855735380	6640	6640	6640	6640	0
209	20230703	152000	855735380	6640	6640	6640	6640	0
210	20230703	151900	855735380	6640	6640	6640	6640	0
211	20230703	151800	855735380	6640	6640	6640	6640	7
212	20230703	151700	855688900	6640	6640	6640	6640	170
213	20230703	151600	854560100	6640	6640	6640	6640	1
214	20230703	151500	854553460	6640	6640	6640	6640	846
215	20230703	151400	848936020	6640	6640	6640	6640	1
216	20230703	151300	848929380	6640	6640	6640	6640	1
217	20230703	151200	848922740	6640	6640	6640	6640	1
218	20230703	151100	848916100	6640	6640	6640	6640	0
219	20230703	151000	848916100	6640	6640	6640	6640	3
220	20230703	150900	848896180	6640	6640	6640	6640	8
221	20230703	150800	848843060	6640	6640	6640	6640	0
222	20230703	150700	848843060	6640	6640	6640	6640	0
223	20230703	150600	848843060	6640	6640	6640	6640	0
224	20230703	150500	848843060	6640	6640	6640	6640	0
225	20230703	150400	848843060	6640	6640	6640	6640	1
226	20230703	150300	848836420	6640	6640	6640	6640	0
227	20230703	150200	848836420	6640	6640	6640	6640	0
228	20230703	150100	848836420	6640	6640	6640	6640	0
229	20230703	150000	848836420	6640	6640	6640	6640	107
230	20230703	145900	848125940	6640	6640	6640	6640	120
231	20230703	145800	847329140	6640	6640	6640	6640	0
232	20230703	145700	847329140	6640	6640	6640	6640	0
233	20230703	145600	847329140	6640	6650	6650	6640	511
234	20230703	145500	843931090	6650	6650	6650	6650	100
235	20230703	145400	843266090	6670	6670	6670	6670	0
236	20230703	145300	843266090	6670	6670	6670	6670	0
237	20230703	145200	843266090	6670	6670	6670	6670	14
238	20230703	145100	843172710	6670	6670	6670	6670	2
239	20230703	145000	843159370	6670	6670	6680	6670	1294
240	20230703	144900	834517650	6670	6670	6670	6670	133
241	20230703	144800	833630540	6680	6660	6680	6660	289
242	20230703	144700	831704380	6660	6660	6660	6660	300
243	20230703	144600	829706380	6670	6670	6670	6670	0
244	20230703	144500	829706380	6670	6640	6670	6640	14060
245	20230703	144400	736072370	6640	6640	6640	6640	5
246	20230703	144300	736039170	6640	6640	6640	6640	10
247	20230703	144200	735972770	6640	6640	6640	6640	0
248	20230703	144100	735972770	6640	6640	6640	6640	0
249	20230703	144000	735972770	6640	6640	6640	6640	0
250	20230703	143900	735972770	6640	6640	6640	6640	0
251	20230703	143800	735972770	6640	6640	6640	6640	0
252	20230703	143700	735972770	6640	6640	6640	6640	0
253	20230703	143600	735972770	6640	6640	6640	6640	0
254	20230703	143500	735972770	6640	6630	6640	6630	2129
255	20230703	143400	721846410	6630	6630	6630	6630	19
256	20230703	143300	721720440	6640	6640	6640	6640	8
257	20230703	143200	721667320	6630	6630	6630	6630	1
258	20230703	143100	721660690	6630	6630	6630	6630	968
259	20230703	143000	715242850	6630	6630	6630	6630	0
260	20230703	142900	715242850	6630	6630	6630	6630	0
261	20230703	142800	715242850	6630	6630	6630	6630	0
262	20230703	142700	715242850	6630	6630	6630	6630	0
263	20230703	142600	715242850	6630	6630	6630	6630	0
264	20230703	142500	715242850	6630	6630	6630	6630	1448
265	20230703	142400	705642610	6640	6630	6640	6630	3426
266	20230703	142300	682916300	6630	6630	6630	6630	0
267	20230703	142200	682916300	6630	6630	6630	6630	988
268	20230703	142100	676365860	6620	6620	6620	6620	260
269	20230703	142000	674644660	6620	6620	6620	6620	0
270	20230703	141900	674644660	6620	6620	6620	6620	0
271	20230703	141800	674644660	6620	6620	6620	6620	0
272	20230703	141700	674644660	6620	6620	6620	6620	0
273	20230703	141600	674644660	6620	6620	6620	6620	0
274	20230703	141500	674644660	6620	6610	6620	6610	310
275	20230703	141400	672595360	6600	6600	6600	6600	0
276	20230703	141300	672595360	6600	6600	6600	6600	1
277	20230703	141200	672588760	6600	6600	6600	6600	0
278	20230703	141100	672588760	6600	6600	6600	6600	228
279	20230703	141000	671083960	6610	6610	6610	6610	500
280	20230703	140900	667778960	6600	6600	6600	6600	60
281	20230703	140800	667382960	6590	6590	6590	6590	0
282	20230703	140700	667382960	6590	6590	6590	6590	0
283	20230703	140600	667382960	6590	6590	6590	6590	1
284	20230703	140500	667376370	6590	6590	6590	6590	20
285	20230703	140400	667244570	6590	6590	6590	6590	80
286	20230703	140300	666717370	6590	6590	6590	6590	0
287	20230703	140200	666717370	6590	6590	6590	6590	0
288	20230703	140100	666717370	6590	6590	6590	6590	3
289	20230703	140000	666697600	6590	6630	6630	6590	9710
290	20230703	135900	602501420	6630	6630	6630	6630	10
291	20230703	135800	602435120	6640	6640	6640	6640	0
292	20230703	135700	602435120	6640	6640	6640	6640	0
293	20230703	135600	602435120	6640	6640	6640	6640	0
294	20230703	135500	602435120	6640	6640	6640	6640	166
295	20230703	135400	601332880	6620	6620	6620	6620	1
296	20230703	135300	601326260	6640	6630	6640	6630	32
297	20230703	135200	601113820	6620	6620	6620	6620	0
298	20230703	135100	601113820	6620	6620	6620	6620	0
299	20230703	135000	601113820	6620	6620	6620	6620	0
300	20230703	134900	601113820	6620	6620	6620	6620	0
301	20230703	134800	601113820	6620	6620	6620	6620	0
302	20230703	134700	601113820	6620	6620	6620	6620	1
303	20230703	134600	601107200	6640	6640	6640	6640	0
304	20230703	134500	601107200	6640	6640	6640	6640	0
305	20230703	134400	601107200	6640	6640	6640	6640	0
306	20230703	134300	601107200	6640	6640	6640	6640	0
307	20230703	134200	601107200	6640	6640	6640	6640	0
308	20230703	134100	601107200	6640	6640	6640	6640	0
309	20230703	134000	601107200	6640	6640	6640	6640	0
310	20230703	133900	601107200	6640	6640	6640	6640	2
311	20230703	133800	601093920	6640	6640	6640	6640	10
312	20230703	133700	601027520	6620	6620	6620	6620	0
313	20230703	133600	601027520	6620	6620	6620	6620	0
314	20230703	133500	601027520	6620	6620	6620	6620	300
315	20230703	133400	599041520	6640	6640	6640	6640	0
316	20230703	133300	599041520	6640	6640	6640	6640	0
317	20230703	133200	599041520	6640	6640	6640	6640	0
318	20230703	133100	599041520	6640	6640	6640	6640	0
319	20230703	133000	599041520	6640	6640	6640	6640	0
320	20230703	132900	599041520	6640	6640	6640	6640	3
321	20230703	132800	599021600	6640	6640	6640	6640	0
322	20230703	132700	599021600	6640	6640	6640	6640	0
323	20230703	132600	599021600	6640	6640	6640	6640	0
324	20230703	132500	599021600	6640	6640	6640	6640	7
325	20230703	132400	598975120	6620	6620	6620	6620	0
326	20230703	132300	598975120	6620	6620	6620	6620	0
327	20230703	132200	598975120	6620	6620	6620	6620	156
328	20230703	132100	597942400	6630	6630	6630	6630	0
329	20230703	132000	597942400	6630	6630	6630	6630	0
330	20230703	131900	597942400	6630	6630	6630	6630	290
331	20230703	131800	596019700	6640	6640	6640	6640	0
332	20230703	131700	596019700	6640	6640	6640	6640	0
333	20230703	131600	596019700	6640	6640	6640	6640	0
334	20230703	131500	596019700	6640	6640	6640	6640	0
335	20230703	131400	596019700	6640	6640	6640	6640	0
336	20230703	131300	596019700	6640	6640	6640	6640	0
337	20230703	131200	596019700	6640	6640	6640	6640	0
338	20230703	131100	596019700	6640	6640	6640	6640	200
339	20230703	131000	594691700	6640	6640	6640	6640	0
340	20230703	130900	594691700	6640	6640	6640	6640	16
341	20230703	130800	594585460	6650	6650	6650	6650	0
342	20230703	130700	594585460	6650	6650	6650	6650	0
343	20230703	130600	594585460	6650	6650	6650	6650	65
344	20230703	130500	594153210	6650	6650	6650	6650	2
345	20230703	130400	594139910	6650	6650	6650	6650	0
346	20230703	130300	594139910	6650	6650	6650	6650	171
347	20230703	130200	593002760	6650	6650	6650	6650	411
348	20230703	130100	590269610	6650	6650	6650	6650	0
349	20230703	130000	590269610	6650	6650	6650	6650	0
350	20230703	125900	590269610	6650	6650	6650	6650	1365
351	20230703	125800	581192360	6660	6660	6660	6660	184
352	20230703	125700	579966920	6650	6650	6650	6650	0
353	20230703	125600	579966920	6650	6650	6650	6650	0
354	20230703	125500	579966920	6650	6650	6660	6650	382
355	20230703	125400	577426500	6650	6650	6650	6650	1023
356	20230703	125300	570623550	6650	6650	6650	6650	0
357	20230703	125200	570623550	6650	6650	6650	6650	202
358	20230703	125100	569280250	6640	6640	6640	6640	0
359	20230703	125000	569280250	6640	6640	6640	6640	0
360	20230703	124900	569280250	6640	6640	6640	6640	0
361	20230703	124800	569280250	6640	6650	6650	6640	60
362	20230703	124700	568881650	6640	6640	6640	6640	0
363	20230703	124600	568881650	6640	6640	6640	6640	107
364	20230703	124500	568171170	6640	6640	6640	6640	0
365	20230703	124400	568171170	6640	6650	6650	6640	45
366	20230703	124300	567872280	6640	6680	6680	6640	1020
367	20230703	124200	561082430	6680	6680	6680	6680	6
368	20230703	124100	561042350	6690	6690	6690	6690	0
369	20230703	124000	561042350	6690	6690	6690	6690	0
370	20230703	123900	561042350	6690	6680	6690	6680	3998
371	20230703	123800	534301130	6690	6680	6690	6680	415
372	20230703	123700	531528830	6670	6670	6670	6670	0
373	20230703	123600	531528830	6670	6670	6670	6670	56
374	20230703	123500	531155310	6660	6660	6660	6660	59
375	20230703	123400	530762370	6660	6660	6660	6660	5
376	20230703	123300	530729070	6650	6640	6650	6640	269
377	20230703	123200	528942720	6640	6640	6640	6640	189
378	20230703	123100	527687760	6640	6640	6640	6640	3
379	20230703	123000	527667840	6630	6630	6630	6630	0
380	20230703	122900	527667840	6630	6630	6630	6630	125
381	20230703	122800	526839090	6620	6610	6640	6610	2703
382	20230703	122700	508933110	6630	6630	6630	6620	3230
383	20230703	122600	487540510	6650	6670	6670	6620	7275
384	20230703	122500	439162350	6680	6690	6690	6660	1156
385	20230703	122400	431447340	6710	6710	6730	6690	11747
386	20230703	122300	352622880	6700	6670	6770	6650	23771
387	20230703	122200	192895280	6650	6630	6660	6630	7577
388	20230703	122100	142499060	6620	6620	6620	6620	0
389	20230703	122000	142499060	6620	6620	6620	6620	0
390	20230703	121900	142499060	6620	6620	6620	6620	1
391	20230703	121800	142492440	6630	6630	6630	6630	0
392	20230703	121700	142492440	6630	6630	6630	6630	0
393	20230703	121600	142492440	6630	6630	6630	6630	0
394	20230703	121500	142492440	6630	6630	6630	6630	0
395	20230703	121400	142492440	6630	6630	6630	6630	0
396	20230703	121300	142492440	6630	6630	6630	6630	0
397	20230703	121200	142492440	6630	6630	6630	6630	0
398	20230703	121100	142492440	6630	6630	6630	6630	0
399	20230703	121000	142492440	6630	6630	6630	6630	0
400	20230703	120900	142492440	6630	6630	6630	6630	10
401	20230703	120800	142426140	6620	6620	6620	6620	0
402	20230703	120700	142426140	6620	6620	6620	6620	72
403	20230703	120600	141949500	6620	6620	6620	6620	2
404	20230703	120500	141936260	6620	6620	6620	6620	0
405	20230703	120400	141936260	6620	6620	6620	6620	2
406	20230703	120300	141923020	6620	6620	6620	6620	5
407	20230703	120200	141889920	6610	6610	6610	6610	1
408	20230703	120100	141883310	6620	6620	6620	6620	0
409	20230703	120000	141883310	6620	6620	6620	6620	0
410	20230703	115900	141883310	6620	6620	6620	6620	100
411	20230703	115800	141221310	6620	6620	6620	6620	0
412	20230703	115700	141221310	6620	6620	6620	6620	11
413	20230703	115600	141148490	6620	6620	6620	6620	0
414	20230703	115500	141148490	6620	6620	6620	6620	0
415	20230703	115400	141148490	6620	6620	6620	6620	491
416	20230703	115300	137898070	6620	6620	6620	6620	1000
417	20230703	115200	131278070	6620	6620	6620	6620	0
418	20230703	115100	131278070	6620	6620	6620	6620	0
419	20230703	115000	131278070	6620	6620	6620	6620	3
420	20230703	114900	131258210	6620	6620	6620	6620	10
421	20230703	114800	131192010	6620	6620	6620	6620	200
422	20230703	114700	129868010	6620	6620	6620	6620	0
423	20230703	114600	129868010	6620	6620	6620	6620	0
424	20230703	114500	129868010	6620	6620	6620	6620	0
425	20230703	114400	129868010	6620	6620	6620	6620	0
426	20230703	114300	129868010	6620	6620	6620	6620	0
427	20230703	114200	129868010	6620	6620	6620	6620	74
428	20230703	114100	129378130	6620	6620	6620	6620	0
429	20230703	114000	129378130	6620	6620	6620	6620	0
430	20230703	113900	129378130	6620	6620	6620	6620	0
431	20230703	113800	129378130	6620	6620	6620	6620	2
432	20230703	113700	129364890	6620	6620	6620	6620	28
433	20230703	113600	129179530	6620	6620	6620	6620	0
434	20230703	113500	129179530	6620	6620	6620	6620	0
435	20230703	113400	129179530	6620	6620	6620	6620	0
436	20230703	113300	129179530	6620	6620	6620	6620	44
437	20230703	113200	128888250	6620	6620	6620	6620	26
438	20230703	113100	128716130	6630	6630	6630	6630	1101
439	20230703	113000	121416500	6630	6630	6630	6630	0
440	20230703	112900	121416500	6630	6630	6630	6630	1112
441	20230703	112800	114043940	6630	6630	6630	6630	1
442	20230703	112700	114037310	6630	6630	6630	6630	0
443	20230703	112600	114037310	6630	6630	6630	6630	0
444	20230703	112500	114037310	6630	6630	6630	6630	39
445	20230703	112400	113778740	6630	6630	6630	6630	34
446	20230703	112300	113553320	6640	6640	6640	6640	0
447	20230703	112200	113553320	6640	6640	6640	6640	0
448	20230703	112100	113553320	6640	6640	6640	6640	0
449	20230703	112000	113553320	6640	6640	6640	6640	0
450	20230703	111900	113553320	6640	6640	6640	6640	0
451	20230703	111800	113553320	6640	6640	6640	6640	0
452	20230703	111700	113553320	6640	6640	6640	6640	0
453	20230703	111600	113553320	6640	6640	6640	6640	0
454	20230703	111500	113553320	6640	6640	6640	6640	0
455	20230703	111400	113553320	6640	6640	6640	6640	0
456	20230703	111300	113553320	6640	6640	6640	6640	5
457	20230703	111200	113520120	6640	6640	6640	6640	0
458	20230703	111100	113520120	6640	6640	6640	6640	0
459	20230703	111000	113520120	6640	6640	6640	6640	0
460	20230703	110900	113520120	6640	6640	6640	6640	0
461	20230703	110800	113520120	6640	6640	6640	6640	0
462	20230703	110700	113520120	6640	6640	6640	6640	1
463	20230703	110600	113513480	6640	6640	6640	6640	0
464	20230703	110500	113513480	6640	6640	6640	6640	0
465	20230703	110400	113513480	6640	6640	6640	6640	0
466	20230703	110300	113513480	6640	6640	6640	6640	1508
467	20230703	110200	103500360	6640	6640	6640	6640	1
468	20230703	110100	103493720	6630	6630	6630	6630	34
469	20230703	110000	103268300	6630	6630	6630	6630	6
470	20230703	105900	103228520	6630	6630	6630	6630	0
471	20230703	105800	103228520	6630	6630	6630	6630	0
472	20230703	105700	103228520	6630	6630	6630	6630	0
473	20230703	105600	103228520	6630	6630	6630	6630	1
474	20230703	105500	103221890	6630	6630	6630	6630	0
475	20230703	105400	103221890	6630	6630	6630	6630	0
476	20230703	105300	103221890	6630	6630	6630	6630	0
477	20230703	105200	103221890	6630	6630	6630	6630	0
478	20230703	105100	103221890	6630	6630	6630	6630	2
479	20230703	105000	103208630	6630	6630	6630	6630	0
480	20230703	104900	103208630	6630	6630	6630	6630	0
481	20230703	104800	103208630	6630	6630	6630	6630	0
482	20230703	104700	103208630	6630	6630	6630	6630	0
483	20230703	104600	103208630	6630	6630	6630	6630	72
484	20230703	104500	102731270	6630	6630	6630	6630	100
485	20230703	104400	102068270	6640	6640	6640	6640	242
486	20230703	104300	100461390	6640	6640	6640	6640	1
487	20230703	104200	100454750	6640	6640	6640	6640	0
488	20230703	104100	100454750	6640	6640	6640	6640	1
489	20230703	104000	100448110	6640	6640	6640	6640	0
490	20230703	103900	100448110	6640	6640	6640	6640	0
491	20230703	103800	100448110	6640	6640	6640	6640	0
492	20230703	103700	100448110	6640	6640	6640	6640	1
493	20230703	103600	100441470	6640	6650	6650	6640	533
494	20230703	103500	96901800	6640	6640	6640	6640	0
495	20230703	103400	96901800	6640	6640	6640	6640	20
496	20230703	103300	96769000	6640	6630	6640	6630	444
497	20230703	103200	93820850	6640	6640	6640	6640	0
498	20230703	103100	93820850	6640	6640	6640	6640	0
499	20230703	103000	93820850	6640	6640	6640	6640	4
500	20230703	102900	93794290	6640	6640	6640	6640	0
501	20230703	102800	93794290	6640	6640	6640	6640	4
502	20230703	102700	93767730	6640	6640	6640	6640	0
503	20230703	102600	93767730	6640	6640	6640	6640	0
504	20230703	102500	93767730	6640	6640	6640	6640	0
505	20230703	102400	93767730	6640	6640	6640	6640	0
506	20230703	102300	93767730	6640	6640	6640	6640	206
507	20230703	102200	92399890	6640	6640	6640	6640	0
508	20230703	102100	92399890	6640	6640	6640	6640	0
509	20230703	102000	92399890	6640	6640	6640	6640	10
510	20230703	101900	92333490	6650	6620	6670	6620	3231
511	20230703	101800	70842640	6620	6620	6620	6620	100
512	20230703	101700	70180640	6630	6640	6640	6630	3282
513	20230703	101600	48399660	6650	6650	6650	6650	4
514	20230703	101500	48373060	6650	6650	6650	6650	50
515	20230703	101400	48040560	6650	6650	6650	6650	0
516	20230703	101300	48040560	6650	6650	6650	6650	0
517	20230703	101200	48040560	6650	6650	6650	6650	0
518	20230703	101100	48040560	6650	6650	6650	6650	30
519	20230703	101000	47841060	6650	6650	6650	6650	19
520	20230703	100900	47714710	6650	6650	6650	6650	0
521	20230703	100800	47714710	6650	6650	6650	6650	0
522	20230703	100700	47714710	6650	6650	6650	6650	0
523	20230703	100600	47714710	6650	6650	6650	6650	0
524	20230703	100500	47714710	6650	6650	6650	6650	187
525	20230703	100400	46471160	6660	6660	6660	6660	0
526	20230703	100300	46471160	6660	6660	6660	6660	0
527	20230703	100200	46471160	6660	6660	6660	6660	15
528	20230703	100100	46371260	6670	6670	6670	6670	0
529	20230703	100000	46371260	6670	6670	6670	6670	0
530	20230703	095900	46371260	6670	6670	6670	6670	3
531	20230703	095800	46351250	6650	6650	6650	6650	0
532	20230703	095700	46351250	6650	6660	6660	6650	60
533	20230703	095600	45951730	6670	6670	6670	6670	0
534	20230703	095500	45951730	6670	6670	6670	6670	4
535	20230703	095400	45925050	6660	6660	6660	6660	20
536	20230703	095300	45791850	6660	6670	6670	6660	264
537	20230703	095200	44033370	6690	6690	6690	6690	0
538	20230703	095100	44033370	6690	6690	6690	6690	0
539	20230703	095000	44033370	6690	6680	6690	6680	925
540	20230703	094900	37846050	6680	6680	6680	6680	196
541	20230703	094800	36536770	6680	6680	6680	6680	1
542	20230703	094700	36530090	6680	6680	6680	6680	0
543	20230703	094600	36530090	6680	6680	6680	6680	500
544	20230703	094500	33190090	6670	6670	6670	6670	0
545	20230703	094400	33190090	6670	6670	6670	6670	16
546	20230703	094300	33083370	6670	6660	6670	6660	175
547	20230703	094200	31916130	6670	6670	6670	6670	4
548	20230703	094100	31889450	6660	6670	6670	6660	28
549	20230703	094000	31702700	6670	6670	6670	6670	2
550	20230703	093900	31689360	6680	6680	6680	6680	0
551	20230703	093800	31689360	6680	6680	6680	6680	21
552	20230703	093700	31549080	6680	6680	6680	6680	0
553	20230703	093600	31549080	6680	6670	6680	6670	101
554	20230703	093500	30875400	6670	6690	6690	6670	506
555	20230703	093400	27497310	6680	6680	6680	6680	0
556	20230703	093300	27497310	6680	6680	6680	6680	10
557	20230703	093200	27430510	6690	6690	6690	6680	230
558	20230703	093100	25891820	6690	6660	6700	6660	1126
559	20230703	093000	18358500	6660	6660	6660	6660	0
560	20230703	092900	18358500	6660	6660	6660	6660	0
561	20230703	092800	18358500	6660	6660	6660	6660	0
562	20230703	092700	18358500	6660	6660	6660	6660	0
563	20230703	092600	18358500	6660	6660	6660	6660	0
564	20230703	092500	18358500	6660	6660	6660	6660	0
565	20230703	092400	18358500	6660	6660	6660	6660	0
566	20230703	092300	18358500	6660	6660	6660	6660	10
567	20230703	092200	18291900	6660	6660	6660	6660	11
568	20230703	092100	18218640	6660	6660	6660	6660	21
569	20230703	092000	18078780	6670	6670	6670	6670	10
570	20230703	091900	18012080	6680	6660	6700	6660	393
571	20230703	091800	15383900	6700	6650	6700	6650	1168
572	20230703	091700	7594730	6640	6640	6640	6640	1
573	20230703	091600	7588090	6640	6640	6640	6640	1
574	20230703	091500	7581450	6640	6640	6640	6640	0
575	20230703	091400	7581450	6640	6640	6640	6640	20
576	20230703	091300	7448650	6640	6640	6640	6640	3
577	20230703	091200	7428730	6640	6640	6640	6640	0
578	20230703	091100	7428730	6640	6640	6640	6640	1
579	20230703	091000	7422090	6640	6640	6640	6640	5
580	20230703	090900	7388890	6640	6640	6640	6640	0
581	20230703	090800	7388890	6640	6650	6650	6640	145
582	20230703	090700	6424670	6650	6650	6660	6650	509
583	20230703	090600	3039770	6670	6670	6670	6670	1
584	20230703	090500	3033100	6670	6670	6670	6670	15
585	20230703	090400	2933050	6670	6660	6670	6650	180
586	20230703	090300	1734030	6650	6640	6650	6640	22
587	20230703	090200	1587900	6650	6650	6650	6650	0
588	20230703	090100	1587900	6650	6650	6650	6650	157
589	20230703	090000	543850	6640	6630	6640	6630	82