KissMeData/009410/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	184800	381153260	4075	4075	4075	4075	1723
3	20230703	184700	381153260	4075	4075	4075	4075	0
4	20230703	184600	381153260	4075	4075	4075	4075	0
5	20230703	184500	381153260	4075	4075	4075	4075	0
6	20230703	184400	381153260	4075	4075	4075	4075	0
7	20230703	184300	381153260	4075	4075	4075	4075	0
8	20230703	184200	381153260	4075	4075	4075	4075	0
9	20230703	184100	381153260	4075	4075	4075	4075	0
10	20230703	184000	381153260	4075	4075	4075	4075	0
11	20230703	183900	381153260	4075	4075	4075	4075	0
12	20230703	183800	381153260	4075	4075	4075	4075	0
13	20230703	183700	381153260	4075	4075	4075	4075	0
14	20230703	183600	381153260	4075	4075	4075	4075	0
15	20230703	183500	381153260	4075	4075	4075	4075	0
16	20230703	183400	381153260	4075	4075	4075	4075	0
17	20230703	183300	381153260	4075	4075	4075	4075	0
18	20230703	183200	381153260	4075	4075	4075	4075	0
19	20230703	183100	381153260	4075	4075	4075	4075	0
20	20230703	183000	381153260	4075	4075	4075	4075	0
21	20230703	182900	381153260	4075	4075	4075	4075	0
22	20230703	182800	381153260	4075	4075	4075	4075	0
23	20230703	182700	381153260	4075	4075	4075	4075	0
24	20230703	182600	381153260	4075	4075	4075	4075	0
25	20230703	182500	381153260	4075	4075	4075	4075	0
26	20230703	182400	381153260	4075	4075	4075	4075	0
27	20230703	182300	381153260	4075	4075	4075	4075	0
28	20230703	182200	381153260	4075	4075	4075	4075	0
29	20230703	182100	381153260	4075	4075	4075	4075	0
30	20230703	182000	381153260	4075	4075	4075	4075	0
31	20230703	181900	381153260	4075	4075	4075	4075	0
32	20230703	181800	381153260	4075	4075	4075	4075	1723
33	20230703	181700	381153260	4075	4075	4075	4075	0
34	20230703	181600	381153260	4075	4075	4075	4075	0
35	20230703	181500	381153260	4075	4075	4075	4075	0
36	20230703	181400	381153260	4075	4075	4075	4075	0
37	20230703	181300	381153260	4075	4075	4075	4075	0
38	20230703	181200	381153260	4075	4075	4075	4075	0
39	20230703	181100	381153260	4075	4075	4075	4075	0
40	20230703	181000	381153260	4075	4075	4075	4075	0
41	20230703	180900	381153260	4075	4075	4075	4075	0
42	20230703	180800	381153260	4075	4075	4075	4075	0
43	20230703	180700	381153260	4075	4075	4075	4075	0
44	20230703	180600	381153260	4075	4075	4075	4075	0
45	20230703	180500	381153260	4075	4075	4075	4075	0
46	20230703	180400	381153260	4075	4075	4075	4075	0
47	20230703	180300	381153260	4075	4075	4075	4075	0
48	20230703	180200	381153260	4075	4075	4075	4075	0
49	20230703	180100	381153260	4075	4075	4075	4075	0
50	20230703	180000	381153260	4075	4075	4075	4075	0
51	20230703	175900	381153260	4075	4075	4075	4075	0
52	20230703	175800	381153260	4075	4075	4075	4075	0
53	20230703	175700	381153260	4075	4075	4075	4075	0
54	20230703	175600	381153260	4075	4075	4075	4075	0
55	20230703	175500	381153260	4075	4075	4075	4075	0
56	20230703	175400	381153260	4075	4075	4075	4075	0
57	20230703	175300	381153260	4075	4075	4075	4075	0
58	20230703	175200	381153260	4075	4075	4075	4075	0
59	20230703	175100	381153260	4075	4075	4075	4075	0
60	20230703	175000	381153260	4075	4075	4075	4075	0
61	20230703	174900	381153260	4075	4075	4075	4075	0
62	20230703	174800	381153260	4075	4075	4075	4075	1723
63	20230703	174700	381153260	4075	4075	4075	4075	0
64	20230703	174600	381153260	4075	4075	4075	4075	0
65	20230703	174500	381153260	4075	4075	4075	4075	0
66	20230703	174400	381153260	4075	4075	4075	4075	0
67	20230703	174300	381153260	4075	4075	4075	4075	0
68	20230703	174200	381153260	4075	4075	4075	4075	0
69	20230703	174100	381153260	4075	4075	4075	4075	0
70	20230703	174000	381153260	4075	4075	4075	4075	0
71	20230703	173900	381153260	4075	4075	4075	4075	0
72	20230703	173800	381153260	4075	4075	4075	4075	0
73	20230703	173700	381153260	4075	4075	4075	4075	0
74	20230703	173600	381153260	4075	4075	4075	4075	0
75	20230703	173500	381153260	4075	4075	4075	4075	0
76	20230703	173400	381153260	4075	4075	4075	4075	0
77	20230703	173300	381153260	4075	4075	4075	4075	0
78	20230703	173200	381153260	4075	4075	4075	4075	0
79	20230703	173100	381153260	4075	4075	4075	4075	0
80	20230703	173000	381153260	4075	4075	4075	4075	0
81	20230703	172900	381153260	4075	4075	4075	4075	0
82	20230703	172800	381153260	4075	4075	4075	4075	0
83	20230703	172700	381153260	4075	4075	4075	4075	0
84	20230703	172600	381153260	4075	4075	4075	4075	0
85	20230703	172500	381153260	4075	4075	4075	4075	0
86	20230703	172400	381153260	4075	4075	4075	4075	0
87	20230703	172300	381153260	4075	4075	4075	4075	0
88	20230703	172200	381153260	4075	4075	4075	4075	0
89	20230703	172100	381153260	4075	4075	4075	4075	0
90	20230703	172000	381153260	4075	4075	4075	4075	0
91	20230703	171900	381153260	4075	4075	4075	4075	0
92	20230703	171800	381153260	4075	4075	4075	4075	1723
93	20230703	171700	381153260	4075	4075	4075	4075	0
94	20230703	171600	381153260	4075	4075	4075	4075	0
95	20230703	171500	381153260	4075	4075	4075	4075	0
96	20230703	171400	381153260	4075	4075	4075	4075	0
97	20230703	171300	381153260	4075	4075	4075	4075	0
98	20230703	171200	381153260	4075	4075	4075	4075	0
99	20230703	171100	381153260	4075	4075	4075	4075	0
100	20230703	171000	381153260	4075	4075	4075	4075	0
101	20230703	170900	381153260	4075	4075	4075	4075	0
102	20230703	170800	381153260	4075	4075	4075	4075	0
103	20230703	170700	381153260	4075	4075	4075	4075	0
104	20230703	170600	381153260	4075	4075	4075	4075	0
105	20230703	170500	381153260	4075	4075	4075	4075	0
106	20230703	170400	381153260	4075	4075	4075	4075	0
107	20230703	170300	381153260	4075	4075	4075	4075	0
108	20230703	170200	381153260	4075	4075	4075	4075	0
109	20230703	170100	381153260	4075	4075	4075	4075	0
110	20230703	170000	381153260	4075	4075	4075	4075	0
111	20230703	165900	381153260	4075	4075	4075	4075	0
112	20230703	165800	381153260	4075	4075	4075	4075	0
113	20230703	165700	381153260	4075	4075	4075	4075	0
114	20230703	165600	381153260	4075	4075	4075	4075	0
115	20230703	165500	381153260	4075	4075	4075	4075	0
116	20230703	165400	381153260	4075	4075	4075	4075	0
117	20230703	165300	381153260	4075	4075	4075	4075	0
118	20230703	165200	381153260	4075	4075	4075	4075	0
119	20230703	165100	381153260	4075	4075	4075	4075	0
120	20230703	165000	381153260	4075	4075	4075	4075	0
121	20230703	164900	381153260	4075	4075	4075	4075	0
122	20230703	164800	381153260	4075	4075	4075	4075	1723
123	20230703	164700	381153260	4075	4075	4075	4075	0
124	20230703	164600	381153260	4075	4075	4075	4075	0
125	20230703	164500	381153260	4075	4075	4075	4075	0
126	20230703	164400	381153260	4075	4075	4075	4075	0
127	20230703	164300	381153260	4075	4075	4075	4075	0
128	20230703	164200	381153260	4075	4075	4075	4075	0
129	20230703	164100	381153260	4075	4075	4075	4075	0
130	20230703	164000	381153260	4075	4075	4075	4075	0
131	20230703	163900	381153260	4075	4075	4075	4075	0
132	20230703	163800	381153260	4075	4075	4075	4075	0
133	20230703	163700	381153260	4075	4075	4075	4075	0
134	20230703	163600	381153260	4075	4075	4075	4075	0
135	20230703	163500	381153260	4075	4075	4075	4075	0
136	20230703	163400	381153260	4075	4075	4075	4075	0
137	20230703	163300	381153260	4075	4075	4075	4075	0
138	20230703	163200	381153260	4075	4075	4075	4075	0
139	20230703	163100	381153260	4075	4075	4075	4075	0
140	20230703	163000	381153260	4075	4075	4075	4075	0
141	20230703	162900	381153260	4075	4075	4075	4075	0
142	20230703	162800	381153260	4075	4075	4075	4075	0
143	20230703	162700	381153260	4075	4075	4075	4075	0
144	20230703	162600	381153260	4075	4075	4075	4075	0
145	20230703	162500	381153260	4075	4075	4075	4075	0
146	20230703	162400	381153260	4075	4075	4075	4075	0
147	20230703	162300	381153260	4075	4075	4075	4075	0
148	20230703	162200	381153260	4075	4075	4075	4075	0
149	20230703	162100	381153260	4075	4075	4075	4075	0
150	20230703	162000	381153260	4075	4075	4075	4075	0
151	20230703	161900	381153260	4075	4075	4075	4075	0
152	20230703	161800	381153260	4075	4075	4075	4075	1723
153	20230703	161700	381153260	4075	4075	4075	4075	0
154	20230703	161600	381153260	4075	4075	4075	4075	0
155	20230703	161500	381153260	4075	4075	4075	4075	0
156	20230703	161400	381153260	4075	4075	4075	4075	0
157	20230703	161300	381153260	4075	4075	4075	4075	0
158	20230703	161200	381153260	4075	4075	4075	4075	0
159	20230703	161100	381153260	4075	4075	4075	4075	0
160	20230703	161000	381153260	4075	4075	4075	4075	0
161	20230703	160900	381153260	4075	4075	4075	4075	0
162	20230703	160800	381153260	4075	4075	4075	4075	0
163	20230703	160700	381153260	4075	4075	4075	4075	0
164	20230703	160600	381153260	4075	4075	4075	4075	0
165	20230703	160500	381153260	4075	4075	4075	4075	0
166	20230703	160400	381153260	4075	4075	4075	4075	0
167	20230703	160300	381153260	4075	4075	4075	4075	0
168	20230703	160200	381153260	4075	4075	4075	4075	0
169	20230703	160100	381153260	4075	4075	4075	4075	0
170	20230703	160000	381153260	4075	4075	4075	4075	0
171	20230703	155900	381153260	4075	4075	4075	4075	0
172	20230703	155800	381153260	4075	4075	4075	4075	0
173	20230703	155700	381153260	4075	4075	4075	4075	0
174	20230703	155600	381153260	4075	4075	4075	4075	0
175	20230703	155500	381153260	4075	4075	4075	4075	0
176	20230703	155400	381153260	4075	4075	4075	4075	0
177	20230703	155300	381153260	4075	4075	4075	4075	0
178	20230703	155200	381153260	4075	4075	4075	4075	0
179	20230703	155100	381153260	4075	4075	4075	4075	0
180	20230703	155000	381153260	4075	4075	4075	4075	0
181	20230703	154900	381153260	4075	4075	4075	4075	0
182	20230703	154800	381153260	4075	4075	4075	4075	1723
183	20230703	154700	381153260	4075	4075	4075	4075	0
184	20230703	154600	381153260	4075	4075	4075	4075	0
185	20230703	154500	381153260	4075	4075	4075	4075	0
186	20230703	154400	381153260	4075	4075	4075	4075	0
187	20230703	154300	381153260	4075	4075	4075	4075	0
188	20230703	154200	381153260	4075	4075	4075	4075	0
189	20230703	154100	381153260	4075	4075	4075	4075	0
190	20230703	154000	381153260	4075	4075	4075	4075	0
191	20230703	153900	381153260	4075	4075	4075	4075	0
192	20230703	153800	381153260	4075	4075	4075	4075	0
193	20230703	153700	381153260	4075	4075	4075	4075	0
194	20230703	153600	381153260	4075	4075	4075	4075	0
195	20230703	153500	381153260	4075	4075	4075	4075	0
196	20230703	153400	381153260	4075	4075	4075	4075	0
197	20230703	153300	381153260	4075	4075	4075	4075	0
198	20230703	153200	381153260	4075	4075	4075	4075	0
199	20230703	153100	381153260	4075	4075	4075	4075	0
200	20230703	153000	381153260	4075	4075	4075	4075	1723
201	20230703	152900	374132035	4075	4075	4075	4075	0
202	20230703	152800	374132035	4075	4075	4075	4075	0
203	20230703	152700	374132035	4075	4075	4075	4075	0
204	20230703	152600	374132035	4075	4075	4075	4075	0
205	20230703	152500	374132035	4075	4075	4075	4075	0
206	20230703	152400	374132035	4075	4075	4075	4075	0
207	20230703	152300	374132035	4075	4075	4075	4075	0
208	20230703	152200	374132035	4075	4075	4075	4075	0
209	20230703	152100	374132035	4075	4075	4075	4075	0
210	20230703	152000	374132035	4075	4075	4075	4075	0
211	20230703	151900	374132035	4075	4075	4075	4075	3
212	20230703	151800	374119810	4055	4075	4075	4055	19
213	20230703	151700	374042510	4075	4065	4075	4060	433
214	20230703	151600	372284510	4065	4070	4070	4060	856
215	20230703	151500	368808855	4070	4070	4075	4070	36
216	20230703	151400	368662305	4075	4075	4075	4075	0
217	20230703	151300	368662305	4075	4075	4075	4075	35
218	20230703	151200	368519680	4075	4075	4075	4075	1
219	20230703	151100	368515605	4075	4075	4075	4075	2
220	20230703	151000	368507455	4075	4075	4075	4075	0
221	20230703	150900	368507455	4075	4070	4075	4070	69
222	20230703	150800	368226410	4065	4065	4065	4065	26
223	20230703	150700	368120720	4065	4065	4070	4065	54
224	20230703	150600	367901010	4060	4070	4070	4060	26
225	20230703	150500	367795200	4075	4065	4075	4065	989
226	20230703	150400	363774880	4065	4065	4065	4065	0
227	20230703	150300	363774880	4065	4070	4070	4065	77
228	20230703	150200	363461870	4070	4070	4070	4070	50
229	20230703	150100	363258370	4060	4060	4060	4060	0
230	20230703	150000	363258370	4060	4060	4060	4060	0
231	20230703	145900	363258370	4060	4060	4060	4060	0
232	20230703	145800	363258370	4060	4070	4070	4060	81
233	20230703	145700	362929500	4070	4070	4070	4070	0
234	20230703	145600	362929500	4070	4070	4070	4070	0
235	20230703	145500	362929500	4070	4070	4070	4070	0
236	20230703	145400	362929500	4070	4070	4070	4070	81
237	20230703	145300	362599830	4070	4070	4070	4070	12
238	20230703	145200	362550990	4065	4065	4065	4065	0
239	20230703	145100	362550990	4065	4065	4065	4065	5
240	20230703	145000	362530665	4060	4060	4060	4060	0
241	20230703	144900	362530665	4060	4060	4060	4060	244
242	20230703	144800	361540025	4070	4070	4070	4070	1
243	20230703	144700	361535955	4070	4070	4070	4070	0
244	20230703	144600	361535955	4070	4070	4070	4070	5
245	20230703	144500	361515605	4060	4060	4060	4060	0
246	20230703	144400	361515605	4060	4060	4060	4060	225
247	20230703	144300	360602105	4060	4060	4060	4060	0
248	20230703	144200	360602105	4060	4065	4065	4060	18
249	20230703	144100	360528970	4065	4070	4070	4065	251
250	20230703	144000	359507430	4065	4060	4065	4060	507
251	20230703	143900	357447865	4065	4065	4065	4065	0
252	20230703	143800	357447865	4065	4065	4065	4065	0
253	20230703	143700	357447865	4065	4065	4065	4065	0
254	20230703	143600	357447865	4065	4065	4065	4065	6
255	20230703	143500	357423475	4065	4065	4065	4065	0
256	20230703	143400	357423475	4065	4070	4070	4065	60
257	20230703	143300	357179570	4070	4070	4070	4070	0
258	20230703	143200	357179570	4070	4070	4070	4070	50
259	20230703	143100	356976070	4070	4070	4070	4070	1
260	20230703	143000	356972000	4070	4070	4070	4070	32
261	20230703	142900	356841760	4070	4070	4070	4070	0
262	20230703	142800	356841760	4070	4070	4070	4070	0
263	20230703	142700	356841760	4070	4070	4070	4070	0
264	20230703	142600	356841760	4070	4070	4070	4070	0
265	20230703	142500	356841760	4070	4070	4070	4070	4
266	20230703	142400	356825480	4070	4070	4070	4070	0
267	20230703	142300	356825480	4070	4070	4070	4070	0
268	20230703	142200	356825480	4070	4070	4070	4070	4
269	20230703	142100	356809200	4070	4060	4070	4060	1787
270	20230703	142000	349553970	4060	4060	4060	4060	0
271	20230703	141900	349553970	4060	4060	4060	4060	33
272	20230703	141800	349419990	4060	4060	4060	4060	106
273	20230703	141700	348989630	4060	4065	4065	4060	153
274	20230703	141600	348368335	4070	4070	4070	4070	1
275	20230703	141500	348364265	4060	4060	4060	4060	0
276	20230703	141400	348364265	4060	4060	4060	4060	0
277	20230703	141300	348364265	4060	4060	4060	4060	0
278	20230703	141200	348364265	4060	4060	4060	4060	0
279	20230703	141100	348364265	4060	4060	4060	4060	429
280	20230703	141000	346622525	4060	4060	4060	4060	0
281	20230703	140900	346622525	4060	4065	4065	4060	3
282	20230703	140800	346610340	4065	4065	4070	4065	276
283	20230703	140700	345488395	4070	4070	4070	4070	30
284	20230703	140600	345366295	4065	4065	4065	4065	1
285	20230703	140500	345362230	4065	4065	4065	4065	0
286	20230703	140400	345362230	4065	4065	4065	4065	1
287	20230703	140300	345358165	4065	4065	4065	4065	0
288	20230703	140200	345358165	4065	4070	4070	4065	2
289	20230703	140100	345350030	4070	4070	4070	4070	0
290	20230703	140000	345350030	4070	4070	4070	4070	2
291	20230703	135900	345341890	4065	4065	4065	4065	0
292	20230703	135800	345341890	4065	4065	4065	4065	0
293	20230703	135700	345341890	4065	4060	4065	4060	2
294	20230703	135600	345333765	4060	4060	4065	4060	10
295	20230703	135500	345293125	4060	4065	4065	4060	21
296	20230703	135400	345207765	4065	4065	4065	4065	18
297	20230703	135300	345134595	4070	4070	4070	4070	10
298	20230703	135200	345093895	4065	4065	4065	4065	23
299	20230703	135100	345000400	4070	4070	4070	4070	137
300	20230703	135000	344442810	4070	4070	4070	4070	9
301	20230703	134900	344406180	4070	4070	4070	4070	162
302	20230703	134800	343746840	4075	4075	4075	4075	74
303	20230703	134700	343445290	4075	4075	4075	4075	0
304	20230703	134600	343445290	4075	4075	4075	4075	406
305	20230703	134500	341790840	4075	4075	4075	4075	0
306	20230703	134400	341790840	4075	4075	4075	4075	20
307	20230703	134300	341709340	4080	4080	4080	4080	1
308	20230703	134200	341705260	4080	4080	4080	4080	20
309	20230703	134100	341623660	4080	4080	4080	4080	1
310	20230703	134000	341619580	4080	4080	4080	4080	4
311	20230703	133900	341603260	4080	4080	4080	4080	200
312	20230703	133800	340787260	4080	4080	4080	4080	10
313	20230703	133700	340746460	4080	4080	4080	4080	0
314	20230703	133600	340746460	4080	4080	4080	4080	0
315	20230703	133500	340746460	4080	4080	4080	4080	0
316	20230703	133400	340746460	4080	4080	4080	4080	0
317	20230703	133300	340746460	4080	4080	4080	4080	0
318	20230703	133200	340746460	4080	4080	4080	4080	3
319	20230703	133100	340734220	4080	4080	4080	4080	10
320	20230703	133000	340693420	4080	4080	4080	4080	125
321	20230703	132900	340183420	4080	4080	4080	4080	0
322	20230703	132800	340183420	4080	4080	4080	4080	15
323	20230703	132700	340122220	4080	4080	4080	4080	53
324	20230703	132600	339905980	4085	4085	4085	4085	0
325	20230703	132500	339905980	4085	4085	4085	4085	0
326	20230703	132400	339905980	4085	4085	4085	4085	6
327	20230703	132300	339881470	4080	4080	4080	4080	0
328	20230703	132200	339881470	4080	4080	4080	4080	0
329	20230703	132100	339881470	4080	4080	4080	4080	542
330	20230703	132000	337670110	4080	4080	4080	4080	0
331	20230703	131900	337670110	4080	4080	4080	4080	25
332	20230703	131800	337568110	4065	4065	4065	4065	0
333	20230703	131700	337568110	4065	4065	4065	4060	239
334	20230703	131600	336597145	4065	4075	4080	4065	1490
335	20230703	131500	330534615	4075	4075	4075	4075	0
336	20230703	131400	330534615	4075	4075	4075	4075	0
337	20230703	131300	330534615	4075	4080	4080	4075	128
338	20230703	131200	330013005	4075	4075	4075	4075	0
339	20230703	131100	330013005	4075	4075	4075	4075	0
340	20230703	131000	330013005	4075	4075	4075	4075	0
341	20230703	130900	330013005	4075	4080	4080	4075	50
342	20230703	130800	329809245	4080	4080	4080	4080	0
343	20230703	130700	329809245	4080	4080	4080	4080	2
344	20230703	130600	329801085	4085	4080	4085	4080	70
345	20230703	130500	329515475	4085	4080	4085	4080	265
346	20230703	130400	328433055	4085	4085	4085	4085	0
347	20230703	130300	328433055	4085	4085	4085	4085	0
348	20230703	130200	328433055	4085	4085	4085	4085	0
349	20230703	130100	328433055	4085	4085	4085	4085	2
350	20230703	130000	328424885	4085	4085	4085	4085	2
351	20230703	125900	328416715	4080	4080	4080	4080	0
352	20230703	125800	328416715	4080	4080	4080	4080	0
353	20230703	125700	328416715	4080	4080	4080	4080	0
354	20230703	125600	328416715	4080	4075	4080	4075	7
355	20230703	125500	328388160	4075	4075	4075	4075	33
356	20230703	125400	328253685	4080	4075	4085	4075	742
357	20230703	125300	325222810	4080	4080	4080	4075	174
358	20230703	125200	324513460	4080	4080	4080	4080	0
359	20230703	125100	324513460	4080	4080	4080	4080	11
360	20230703	125000	324468580	4075	4075	4075	4075	0
361	20230703	124900	324468580	4075	4075	4075	4075	0
362	20230703	124800	324468580	4075	4075	4075	4075	8
363	20230703	124700	324435980	4075	4075	4075	4075	8
364	20230703	124600	324403380	4075	4080	4080	4075	218
365	20230703	124500	323513975	4075	4075	4075	4075	0
366	20230703	124400	323513975	4075	4075	4075	4075	0
367	20230703	124300	323513975	4075	4075	4080	4075	25
368	20230703	124200	323412095	4075	4075	4075	4075	46
369	20230703	124100	323224645	4075	4075	4075	4075	23
370	20230703	124000	323130920	4080	4085	4085	4080	601
371	20230703	123900	320678785	4085	4085	4085	4085	0
372	20230703	123800	320678785	4085	4085	4085	4085	0
373	20230703	123700	320678785	4085	4085	4085	4085	1
374	20230703	123600	320674700	4085	4085	4085	4085	6
375	20230703	123500	320650190	4080	4080	4080	4080	0
376	20230703	123400	320650190	4080	4080	4080	4080	0
377	20230703	123300	320650190	4080	4080	4080	4080	0
378	20230703	123200	320650190	4080	4080	4080	4080	0
379	20230703	123100	320650190	4080	4080	4080	4080	0
380	20230703	123000	320650190	4080	4080	4080	4080	0
381	20230703	122900	320650190	4080	4080	4080	4080	8
382	20230703	122800	320617550	4080	4080	4080	4080	108
383	20230703	122700	320176910	4080	4085	4085	4080	127
384	20230703	122600	319658695	4085	4085	4085	4085	3
385	20230703	122500	319646440	4085	4085	4085	4085	19
386	20230703	122400	319568825	4085	4085	4085	4085	0
387	20230703	122300	319568825	4085	4085	4085	4085	8
388	20230703	122200	319536145	4085	4085	4085	4085	159
389	20230703	122100	318886630	4085	4085	4085	4085	0
390	20230703	122000	318886630	4085	4085	4085	4085	1
391	20230703	121900	318882545	4090	4090	4090	4090	11
392	20230703	121800	318837555	4085	4085	4085	4085	0
393	20230703	121700	318837555	4085	4085	4085	4085	11
394	20230703	121600	318792620	4090	4090	4090	4090	0
395	20230703	121500	318792620	4090	4090	4090	4090	0
396	20230703	121400	318792620	4090	4090	4090	4090	1
397	20230703	121300	318788530	4090	4085	4090	4085	131
398	20230703	121200	318253240	4090	4090	4090	4090	9
399	20230703	121100	318216430	4090	4090	4090	4090	63
400	20230703	121000	317958760	4090	4090	4090	4090	10
401	20230703	120900	317917860	4090	4090	4090	4090	6
402	20230703	120800	317893320	4090	4090	4090	4090	5
403	20230703	120700	317872870	4090	4090	4090	4090	3
404	20230703	120600	317860600	4090	4090	4090	4090	4
405	20230703	120500	317844240	4090	4090	4090	4090	0
406	20230703	120400	317844240	4090	4090	4090	4090	0
407	20230703	120300	317844240	4090	4090	4090	4090	0
408	20230703	120200	317844240	4090	4090	4090	4090	9
409	20230703	120100	317807430	4090	4090	4090	4090	1
410	20230703	120000	317803340	4090	4095	4095	4090	649
411	20230703	115900	315148795	4090	4090	4090	4090	1
412	20230703	115800	315144705	4095	4095	4095	4095	26
413	20230703	115700	315038235	4090	4090	4090	4090	2
414	20230703	115600	315030055	4095	4095	4095	4085	219
415	20230703	115500	314133270	4090	4090	4090	4090	1597
416	20230703	115400	307601540	4090	4090	4090	4090	227
417	20230703	115300	306673110	4085	4085	4085	4085	1519
418	20230703	115200	300467995	4085	4080	4085	4080	1430
419	20230703	115100	294633460	4080	4080	4080	4080	0
420	20230703	115000	294633460	4080	4075	4080	4075	126
421	20230703	114900	294119880	4075	4080	4080	4075	126
422	20230703	114800	293606295	4080	4080	4080	4080	100
423	20230703	114700	293198295	4080	4080	4080	4080	27
424	20230703	114600	293088135	4075	4075	4075	4075	0
425	20230703	114500	293088135	4075	4080	4080	4075	28
426	20230703	114400	292973905	4080	4080	4080	4080	5
427	20230703	114300	292953505	4080	4080	4080	4080	27
428	20230703	114200	292843345	4080	4080	4080	4080	0
429	20230703	114100	292843345	4080	4080	4080	4080	27
430	20230703	114000	292733185	4080	4080	4080	4080	37
431	20230703	113900	292582225	4080	4080	4080	4080	21
432	20230703	113800	292496545	4080	4080	4080	4080	28
433	20230703	113700	292382305	4080	4080	4080	4080	736
434	20230703	113600	289379425	4080	4080	4080	4080	27
435	20230703	113500	289269265	4075	4080	4080	4075	64
436	20230703	113400	289008460	4080	4080	4080	4080	27
437	20230703	113300	288898300	4080	4080	4080	4080	1
438	20230703	113200	288894220	4080	4075	4080	4075	294
439	20230703	113100	287694715	4075	4075	4075	4075	0
440	20230703	113000	287694715	4075	4075	4075	4075	27
441	20230703	112900	287584690	4075	4070	4075	4070	2966
442	20230703	112800	275502380	4070	4070	4070	4070	2
443	20230703	112700	275494240	4070	4075	4075	4070	2633
444	20230703	112600	264768555	4075	4075	4075	4075	13
445	20230703	112500	264715580	4075	4075	4075	4075	27
446	20230703	112400	264605555	4070	4070	4070	4070	0
447	20230703	112300	264605555	4070	4070	4070	4070	285
448	20230703	112200	263445605	4070	4070	4070	4070	9
449	20230703	112100	263408975	4070	4070	4070	4070	129
450	20230703	112000	262883945	4070	4070	4070	4070	705
451	20230703	111900	260014595	4070	4070	4070	4070	3323
452	20230703	111800	246489985	4070	4065	4070	4065	327
453	20230703	111700	245160595	4065	4070	4070	4065	418
454	20230703	111600	243460925	4065	4070	4070	4065	181
455	20230703	111500	242724260	4070	4070	4070	4070	0
456	20230703	111400	242724260	4070	4070	4070	4070	28
457	20230703	111300	242610300	4070	4070	4070	4070	0
458	20230703	111200	242610300	4070	4070	4070	4070	27
459	20230703	111100	242500410	4070	4070	4070	4070	0
460	20230703	111000	242500410	4070	4070	4070	4070	2598
461	20230703	110900	231926550	4070	4065	4070	4065	2526
462	20230703	110800	221658230	4060	4060	4060	4060	0
463	20230703	110700	221658230	4060	4060	4060	4060	2261
464	20230703	110600	212478570	4060	4060	4060	4060	2
465	20230703	110500	212470450	4060	4055	4060	4055	627
466	20230703	110400	209927830	4060	4060	4060	4060	1
467	20230703	110300	209923770	4060	4060	4060	4060	27
468	20230703	110200	209814150	4060	4060	4060	4060	39
469	20230703	110100	209655810	4060	4055	4060	4055	127
470	20230703	110000	209140695	4055	4055	4055	4055	28
471	20230703	105900	209027155	4055	4055	4055	4055	2
472	20230703	105800	209019045	4055	4055	4055	4055	42
473	20230703	105700	208848735	4050	4050	4050	4050	0
474	20230703	105600	208848735	4050	4050	4050	4050	38
475	20230703	105500	208694835	4050	4050	4050	4040	802
476	20230703	105400	205454735	4055	4055	4055	4055	77
477	20230703	105300	205142500	4040	4040	4040	4040	10
478	20230703	105200	205102100	4055	4055	4055	4055	27
479	20230703	105100	204992615	4040	4040	4040	4040	1
480	20230703	105000	204988575	4055	4055	4055	4045	4704
481	20230703	104900	185943195	4065	4065	4065	4065	27
482	20230703	104800	185833440	4055	4055	4055	4055	0
483	20230703	104700	185833440	4055	4055	4055	4055	384
484	20230703	104600	184276320	4050	4055	4055	4050	3000
485	20230703	104500	172120455	4060	4060	4060	4060	27
486	20230703	104400	172010835	4060	4060	4060	4060	7
487	20230703	104300	171982415	4055	4055	4060	4055	148
488	20230703	104200	171381645	4060	4055	4060	4055	6
489	20230703	104100	171357305	4060	4060	4060	4060	127
490	20230703	104000	170841685	4055	4060	4060	4055	128
491	20230703	103900	170322010	4060	4060	4060	4060	11
492	20230703	103800	170277350	4055	4060	4060	4055	128
493	20230703	103700	169758155	4055	4055	4055	4055	3
494	20230703	103600	169745990	4060	4055	4060	4055	72
495	20230703	103500	169453680	4060	4060	4060	4055	109
496	20230703	103400	169011165	4060	4055	4060	4055	31
497	20230703	103300	168885315	4055	4060	4060	4055	2
498	20230703	103200	168877200	4060	4060	4060	4055	33
499	20230703	103100	168743225	4055	4055	4055	4055	5
500	20230703	103000	168722950	4060	4055	4060	4055	36
501	20230703	102900	168576820	4060	4060	4060	4060	105
502	20230703	102800	168150520	4060	4060	4060	4060	38
503	20230703	102700	167996240	4060	4060	4060	4055	40
504	20230703	102600	167833870	4060	4055	4060	4055	93
505	20230703	102500	167456655	4055	4060	4060	4055	137
506	20230703	102400	166900940	4060	4060	4060	4060	2031
507	20230703	102300	158655080	4060	4060	4060	4060	29
508	20230703	102200	158537340	4060	4060	4060	4060	2
509	20230703	102100	158529220	4060	4070	4070	4060	2923
510	20230703	102000	146650320	4070	4070	4075	4070	138
511	20230703	101900	146088530	4075	4075	4075	4075	0
512	20230703	101800	146088530	4075	4075	4075	4075	77
513	20230703	101700	145774755	4075	4075	4075	4075	0
514	20230703	101600	145774755	4075	4075	4075	4075	52
515	20230703	101500	145562855	4075	4075	4075	4075	0
516	20230703	101400	145562855	4075	4075	4075	4075	30
517	20230703	101300	145440605	4075	4075	4075	4075	9
518	20230703	101200	145403930	4070	4075	4075	4070	30
519	20230703	101100	145281700	4070	4065	4070	4065	1431
520	20230703	101000	139464200	4065	4070	4070	4065	1496
521	20230703	100900	133382020	4075	4075	4075	4075	38
522	20230703	100800	133227170	4075	4075	4075	4075	1
523	20230703	100700	133223095	4070	4070	4075	4070	66
524	20230703	100600	132954270	4070	4070	4070	4070	4
525	20230703	100500	132937990	4075	4075	4075	4070	314
526	20230703	100400	131659520	4075	4075	4075	4075	25
527	20230703	100300	131557645	4075	4075	4075	4075	40
528	20230703	100200	131394645	4075	4075	4075	4075	1213
529	20230703	100100	126451670	4075	4075	4075	4075	36
530	20230703	100000	126304970	4075	4075	4075	4075	40
531	20230703	095900	126141970	4075	4075	4075	4075	19
532	20230703	095800	126064545	4075	4075	4075	4075	37
533	20230703	095700	125913770	4065	4075	4075	4065	300
534	20230703	095600	124691490	4075	4070	4075	4070	74
535	20230703	095500	124390175	4070	4070	4070	4070	111
536	20230703	095400	123938405	4075	4075	4075	4075	26
537	20230703	095300	123832455	4070	4070	4070	4070	390
538	20230703	095200	122245155	4070	4070	4070	4070	55
539	20230703	095100	122021305	4060	4075	4075	4060	248
540	20230703	095000	121013055	4070	4070	4070	4070	0
541	20230703	094900	121013055	4070	4070	4070	4065	61
542	20230703	094800	120764835	4070	4075	4075	4070	88
543	20230703	094700	120406645	4075	4070	4075	4070	32
544	20230703	094600	120276270	4070	4075	4075	4070	12
545	20230703	094500	120227420	4075	4075	4075	4075	29
546	20230703	094400	120109245	4070	4075	4075	4070	15
547	20230703	094300	120048190	4075	4075	4075	4075	30
548	20230703	094200	119925940	4075	4075	4075	4075	18
549	20230703	094100	119852590	4080	4070	4080	4070	1522
550	20230703	094000	113657665	4065	4060	4065	4060	547
551	20230703	093900	111436610	4070	4070	4070	4070	0
552	20230703	093800	111436610	4070	4070	4070	4070	29
553	20230703	093700	111318580	4065	4065	4065	4065	295
554	20230703	093600	110119405	4065	4060	4065	4060	1368
555	20230703	093500	104565135	4070	4065	4070	4060	560
556	20230703	093400	102287110	4065	4070	4070	4065	45
557	20230703	093300	102104035	4070	4065	4070	4065	168
558	20230703	093200	101421055	4065	4065	4065	4065	37
559	20230703	093100	101270650	4065	4070	4070	4065	79
560	20230703	093000	100949380	4065	4055	4070	4055	3336
561	20230703	092900	87389720	4060	4060	4060	4060	43
562	20230703	092800	87215140	4055	4055	4055	4055	3
563	20230703	092700	87202975	4055	4060	4060	4050	2053
564	20230703	092600	78871395	4060	4060	4060	4060	249
565	20230703	092500	77860455	4060	4060	4060	4060	31
566	20230703	092400	77734595	4065	4065	4065	4065	66
567	20230703	092300	77466305	4065	4065	4065	4055	32
568	20230703	092200	77336235	4065	4055	4065	4055	2997
569	20230703	092100	65175665	4055	4050	4055	4050	862
570	20230703	092000	61680805	4050	4055	4055	4050	276
571	20230703	091900	60562115	4055	4045	4055	4045	2054
572	20230703	091800	52242225	4045	4055	4055	4045	311
573	20230703	091700	50983175	4055	4055	4055	4055	44
574	20230703	091600	50804755	4060	4050	4060	4050	1646
575	20230703	091500	44129370	4050	4050	4050	4050	86
576	20230703	091400	43781070	4050	4040	4050	4040	2268
577	20230703	091300	34611550	4040	4030	4040	4030	16
578	20230703	091200	34546960	4035	4030	4040	4030	813
579	20230703	091100	31267060	4030	4040	4040	4030	64
580	20230703	091000	31008820	4040	4040	4040	4040	7
581	20230703	090900	30980540	4040	4040	4040	4040	48
582	20230703	090800	30786620	4040	4040	4040	4040	4
583	20230703	090700	30770460	4025	4045	4045	4025	166
584	20230703	090600	30099675	4045	4045	4045	4045	489
585	20230703	090500	28121670	4045	4050	4050	4040	61
586	20230703	090400	27875050	4040	4040	4040	4020	1210
587	20230703	090300	22989245	4030	4040	4060	4030	1788
588	20230703	090200	15767470	4035	4015	4060	4015	222
589	20230703	090100	14872905	4030	4015	4030	4015	148
590	20230703	090000	14278275	4020	4005	4030	4005	3565