KissMeData/014710/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	185500	110673000	4670	4670	4670	4670	957
3	20230707	185400	110673000	4670	4670	4670	4670	0
4	20230707	185300	110673000	4670	4670	4670	4670	0
5	20230707	185200	110673000	4670	4670	4670	4670	0
6	20230707	185100	110673000	4670	4670	4670	4670	0
7	20230707	185000	110673000	4670	4670	4670	4670	0
8	20230707	184900	110673000	4670	4670	4670	4670	0
9	20230707	184800	110673000	4670	4670	4670	4670	0
10	20230707	184700	110673000	4670	4670	4670	4670	0
11	20230707	184600	110673000	4670	4670	4670	4670	0
12	20230707	184500	110673000	4670	4670	4670	4670	0
13	20230707	184400	110673000	4670	4670	4670	4670	0
14	20230707	184300	110673000	4670	4670	4670	4670	0
15	20230707	184200	110673000	4670	4670	4670	4670	0
16	20230707	184100	110673000	4670	4670	4670	4670	0
17	20230707	184000	110673000	4670	4670	4670	4670	0
18	20230707	183900	110673000	4670	4670	4670	4670	0
19	20230707	183800	110673000	4670	4670	4670	4670	0
20	20230707	183700	110673000	4670	4670	4670	4670	0
21	20230707	183600	110673000	4670	4670	4670	4670	0
22	20230707	183500	110673000	4670	4670	4670	4670	0
23	20230707	183400	110673000	4670	4670	4670	4670	0
24	20230707	183300	110673000	4670	4670	4670	4670	0
25	20230707	183200	110673000	4670	4670	4670	4670	0
26	20230707	183100	110673000	4670	4670	4670	4670	0
27	20230707	183000	110673000	4670	4670	4670	4670	0
28	20230707	182900	110673000	4670	4670	4670	4670	0
29	20230707	182800	110673000	4670	4670	4670	4670	0
30	20230707	182700	110673000	4670	4670	4670	4670	0
31	20230707	182600	110673000	4670	4670	4670	4670	0
32	20230707	182500	110673000	4670	4670	4670	4670	957
33	20230707	182400	110673000	4670	4670	4670	4670	0
34	20230707	182300	110673000	4670	4670	4670	4670	0
35	20230707	182200	110673000	4670	4670	4670	4670	0
36	20230707	182100	110673000	4670	4670	4670	4670	0
37	20230707	182000	110673000	4670	4670	4670	4670	0
38	20230707	181900	110673000	4670	4670	4670	4670	0
39	20230707	181800	110673000	4670	4670	4670	4670	0
40	20230707	181700	110673000	4670	4670	4670	4670	0
41	20230707	181600	110673000	4670	4670	4670	4670	0
42	20230707	181500	110673000	4670	4670	4670	4670	0
43	20230707	181400	110673000	4670	4670	4670	4670	0
44	20230707	181300	110673000	4670	4670	4670	4670	0
45	20230707	181200	110673000	4670	4670	4670	4670	0
46	20230707	181100	110673000	4670	4670	4670	4670	0
47	20230707	181000	110673000	4670	4670	4670	4670	0
48	20230707	180900	110673000	4670	4670	4670	4670	0
49	20230707	180800	110673000	4670	4670	4670	4670	0
50	20230707	180700	110673000	4670	4670	4670	4670	0
51	20230707	180600	110673000	4670	4670	4670	4670	0
52	20230707	180500	110673000	4670	4670	4670	4670	0
53	20230707	180400	110673000	4670	4670	4670	4670	0
54	20230707	180300	110673000	4670	4670	4670	4670	0
55	20230707	180200	110673000	4670	4670	4670	4670	0
56	20230707	180100	110673000	4670	4670	4670	4670	0
57	20230707	180000	110673000	4670	4670	4670	4670	0
58	20230707	175900	110673000	4670	4670	4670	4670	0
59	20230707	175800	110673000	4670	4670	4670	4670	0
60	20230707	175700	110673000	4670	4670	4670	4670	0
61	20230707	175600	110673000	4670	4670	4670	4670	0
62	20230707	175500	110673000	4670	4670	4670	4670	957
63	20230707	175400	110673000	4670	4670	4670	4670	0
64	20230707	175300	110673000	4670	4670	4670	4670	0
65	20230707	175200	110673000	4670	4670	4670	4670	0
66	20230707	175100	110673000	4670	4670	4670	4670	0
67	20230707	175000	110673000	4670	4670	4670	4670	0
68	20230707	174900	110673000	4670	4670	4670	4670	0
69	20230707	174800	110673000	4670	4670	4670	4670	0
70	20230707	174700	110673000	4670	4670	4670	4670	0
71	20230707	174600	110673000	4670	4670	4670	4670	0
72	20230707	174500	110673000	4670	4670	4670	4670	0
73	20230707	174400	110673000	4670	4670	4670	4670	0
74	20230707	174300	110673000	4670	4670	4670	4670	0
75	20230707	174200	110673000	4670	4670	4670	4670	0
76	20230707	174100	110673000	4670	4670	4670	4670	0
77	20230707	174000	110673000	4670	4670	4670	4670	0
78	20230707	173900	110673000	4670	4670	4670	4670	0
79	20230707	173800	110673000	4670	4670	4670	4670	0
80	20230707	173700	110673000	4670	4670	4670	4670	0
81	20230707	173600	110673000	4670	4670	4670	4670	0
82	20230707	173500	110673000	4670	4670	4670	4670	0
83	20230707	173400	110673000	4670	4670	4670	4670	0
84	20230707	173300	110673000	4670	4670	4670	4670	0
85	20230707	173200	110673000	4670	4670	4670	4670	0
86	20230707	173100	110673000	4670	4670	4670	4670	0
87	20230707	173000	110673000	4670	4670	4670	4670	0
88	20230707	172900	110673000	4670	4670	4670	4670	0
89	20230707	172800	110673000	4670	4670	4670	4670	0
90	20230707	172700	110673000	4670	4670	4670	4670	0
91	20230707	172600	110673000	4670	4670	4670	4670	0
92	20230707	172500	110673000	4670	4670	4670	4670	957
93	20230707	172400	110673000	4670	4670	4670	4670	0
94	20230707	172300	110673000	4670	4670	4670	4670	0
95	20230707	172200	110673000	4670	4670	4670	4670	0
96	20230707	172100	110673000	4670	4670	4670	4670	0
97	20230707	172000	110673000	4670	4670	4670	4670	0
98	20230707	171900	110673000	4670	4670	4670	4670	0
99	20230707	171800	110673000	4670	4670	4670	4670	0
100	20230707	171700	110673000	4670	4670	4670	4670	0
101	20230707	171600	110673000	4670	4670	4670	4670	0
102	20230707	171500	110673000	4670	4670	4670	4670	0
103	20230707	171400	110673000	4670	4670	4670	4670	0
104	20230707	171300	110673000	4670	4670	4670	4670	0
105	20230707	171200	110673000	4670	4670	4670	4670	0
106	20230707	171100	110673000	4670	4670	4670	4670	0
107	20230707	171000	110673000	4670	4670	4670	4670	0
108	20230707	170900	110673000	4670	4670	4670	4670	0
109	20230707	170800	110673000	4670	4670	4670	4670	0
110	20230707	170700	110673000	4670	4670	4670	4670	0
111	20230707	170600	110673000	4670	4670	4670	4670	0
112	20230707	170500	110673000	4670	4670	4670	4670	0
113	20230707	170400	110673000	4670	4670	4670	4670	0
114	20230707	170300	110673000	4670	4670	4670	4670	0
115	20230707	170200	110673000	4670	4670	4670	4670	0
116	20230707	170100	110673000	4670	4670	4670	4670	0
117	20230707	170000	110673000	4670	4670	4670	4670	0
118	20230707	165900	110673000	4670	4670	4670	4670	0
119	20230707	165800	110673000	4670	4670	4670	4670	0
120	20230707	165700	110673000	4670	4670	4670	4670	0
121	20230707	165600	110673000	4670	4670	4670	4670	0
122	20230707	165500	110673000	4670	4670	4670	4670	957
123	20230707	165400	110673000	4670	4670	4670	4670	0
124	20230707	165300	110673000	4670	4670	4670	4670	0
125	20230707	165200	110673000	4670	4670	4670	4670	0
126	20230707	165100	110673000	4670	4670	4670	4670	0
127	20230707	165000	110673000	4670	4670	4670	4670	0
128	20230707	164900	110673000	4670	4670	4670	4670	0
129	20230707	164800	110673000	4670	4670	4670	4670	0
130	20230707	164700	110673000	4670	4670	4670	4670	0
131	20230707	164600	110673000	4670	4670	4670	4670	0
132	20230707	164500	110673000	4670	4670	4670	4670	0
133	20230707	164400	110673000	4670	4670	4670	4670	0
134	20230707	164300	110673000	4670	4670	4670	4670	0
135	20230707	164200	110673000	4670	4670	4670	4670	0
136	20230707	164100	110673000	4670	4670	4670	4670	0
137	20230707	164000	110673000	4670	4670	4670	4670	0
138	20230707	163900	110673000	4670	4670	4670	4670	0
139	20230707	163800	110673000	4670	4670	4670	4670	0
140	20230707	163700	110673000	4670	4670	4670	4670	0
141	20230707	163600	110673000	4670	4670	4670	4670	0
142	20230707	163500	110673000	4670	4670	4670	4670	0
143	20230707	163400	110673000	4670	4670	4670	4670	0
144	20230707	163300	110673000	4670	4670	4670	4670	0
145	20230707	163200	110673000	4670	4670	4670	4670	0
146	20230707	163100	110673000	4670	4670	4670	4670	0
147	20230707	163000	110673000	4670	4670	4670	4670	0
148	20230707	162900	110673000	4670	4670	4670	4670	0
149	20230707	162800	110673000	4670	4670	4670	4670	0
150	20230707	162700	110673000	4670	4670	4670	4670	0
151	20230707	162600	110673000	4670	4670	4670	4670	0
152	20230707	162500	110673000	4670	4670	4670	4670	957
153	20230707	162400	110673000	4670	4670	4670	4670	0
154	20230707	162300	110673000	4670	4670	4670	4670	0
155	20230707	162200	110673000	4670	4670	4670	4670	0
156	20230707	162100	110673000	4670	4670	4670	4670	0
157	20230707	162000	110673000	4670	4670	4670	4670	0
158	20230707	161900	110673000	4670	4670	4670	4670	0
159	20230707	161800	110673000	4670	4670	4670	4670	0
160	20230707	161700	110673000	4670	4670	4670	4670	0
161	20230707	161600	110673000	4670	4670	4670	4670	0
162	20230707	161500	110673000	4670	4670	4670	4670	0
163	20230707	161400	110673000	4670	4670	4670	4670	0
164	20230707	161300	110673000	4670	4670	4670	4670	0
165	20230707	161200	110673000	4670	4670	4670	4670	0
166	20230707	161100	110673000	4670	4670	4670	4670	0
167	20230707	161000	110673000	4670	4670	4670	4670	0
168	20230707	160900	110673000	4670	4670	4670	4670	0
169	20230707	160800	110673000	4670	4670	4670	4670	0
170	20230707	160700	110673000	4670	4670	4670	4670	0
171	20230707	160600	110673000	4670	4670	4670	4670	0
172	20230707	160500	110673000	4670	4670	4670	4670	0
173	20230707	160400	110673000	4670	4670	4670	4670	0
174	20230707	160300	110673000	4670	4670	4670	4670	0
175	20230707	160200	110673000	4670	4670	4670	4670	0
176	20230707	160100	110673000	4670	4670	4670	4670	0
177	20230707	160000	110673000	4670	4670	4670	4670	0
178	20230707	155900	110673000	4670	4670	4670	4670	0
179	20230707	155800	110673000	4670	4670	4670	4670	0
180	20230707	155700	110673000	4670	4670	4670	4670	0
181	20230707	155600	110673000	4670	4670	4670	4670	0
182	20230707	155500	110673000	4670	4670	4670	4670	957
183	20230707	155400	110673000	4670	4670	4670	4670	0
184	20230707	155300	110673000	4670	4670	4670	4670	0
185	20230707	155200	110673000	4670	4670	4670	4670	0
186	20230707	155100	110673000	4670	4670	4670	4670	0
187	20230707	155000	110673000	4670	4670	4670	4670	0
188	20230707	154900	110673000	4670	4670	4670	4670	0
189	20230707	154800	110673000	4670	4670	4670	4670	0
190	20230707	154700	110673000	4670	4670	4670	4670	0
191	20230707	154600	110673000	4670	4670	4670	4670	0
192	20230707	154500	110673000	4670	4670	4670	4670	0
193	20230707	154400	110673000	4670	4670	4670	4670	0
194	20230707	154300	110673000	4670	4670	4670	4670	0
195	20230707	154200	110673000	4670	4670	4670	4670	0
196	20230707	154100	110673000	4670	4670	4670	4670	0
197	20230707	154000	110673000	4670	4670	4670	4670	0
198	20230707	153900	110673000	4670	4670	4670	4670	0
199	20230707	153800	110673000	4670	4670	4670	4670	0
200	20230707	153700	110673000	4670	4670	4670	4670	0
201	20230707	153600	110673000	4670	4670	4670	4670	0
202	20230707	153500	110673000	4670	4670	4670	4670	0
203	20230707	153400	110673000	4670	4670	4670	4670	0
204	20230707	153300	110673000	4670	4670	4670	4670	0
205	20230707	153200	110673000	4670	4670	4670	4670	0
206	20230707	153100	110673000	4670	4670	4670	4670	0
207	20230707	153000	110673000	4670	4670	4670	4670	957
208	20230707	152900	106203810	4670	4670	4670	4670	0
209	20230707	152800	106203810	4670	4670	4670	4670	0
210	20230707	152700	106203810	4670	4670	4670	4670	0
211	20230707	152600	106203810	4670	4670	4670	4670	0
212	20230707	152500	106203810	4670	4670	4670	4670	0
213	20230707	152400	106203810	4670	4670	4670	4670	0
214	20230707	152300	106203810	4670	4670	4670	4670	0
215	20230707	152200	106203810	4670	4670	4670	4670	0
216	20230707	152100	106203810	4670	4670	4670	4670	0
217	20230707	152000	106203810	4670	4670	4670	4670	0
218	20230707	151900	106203810	4670	4670	4670	4640	603
219	20230707	151800	103394390	4665	4660	4665	4660	724
220	20230707	151700	100020055	4665	4665	4665	4665	0
221	20230707	151600	100020055	4665	4665	4665	4665	0
222	20230707	151500	100020055	4665	4665	4665	4665	0
223	20230707	151400	100020055	4665	4660	4665	4640	401
224	20230707	151300	98158490	4665	4665	4665	4665	0
225	20230707	151200	98158490	4665	4665	4665	4665	50
226	20230707	151100	97925240	4670	4670	4670	4670	0
227	20230707	151000	97925240	4670	4670	4670	4670	0
228	20230707	150900	97925240	4670	4670	4670	4670	2
229	20230707	150800	97915900	4670	4670	4670	4670	0
230	20230707	150700	97915900	4670	4670	4670	4670	0
231	20230707	150600	97915900	4670	4650	4670	4650	917
232	20230707	150500	93651830	4650	4650	4650	4650	0
233	20230707	150400	93651830	4650	4650	4650	4650	0
234	20230707	150300	93651830	4650	4650	4650	4650	0
235	20230707	150200	93651830	4650	4650	4650	4650	0
236	20230707	150100	93651830	4650	4640	4650	4640	156
237	20230707	150000	92927940	4640	4640	4650	4640	204
238	20230707	145900	91980880	4640	4645	4650	4640	72
239	20230707	145800	91646750	4645	4650	4650	4645	105
240	20230707	145700	91159020	4645	4645	4645	4645	6
241	20230707	145600	91131150	4645	4645	4645	4645	6
242	20230707	145500	91103280	4645	4645	4650	4645	111
243	20230707	145400	90587185	4645	4645	4645	4645	7
244	20230707	145300	90554670	4650	4645	4650	4645	8
245	20230707	145200	90517505	4645	4645	4645	4645	6
246	20230707	145100	90489635	4650	4645	4650	4645	11
247	20230707	145000	90438535	4645	4645	4645	4645	7
248	20230707	144900	90406020	4645	4645	4645	4645	6
249	20230707	144800	90378150	4645	4645	4645	4645	309
250	20230707	144700	88942845	4645	4645	4645	4645	10
251	20230707	144600	88896395	4645	4645	4645	4645	3
252	20230707	144500	88882460	4645	4645	4645	4645	4
253	20230707	144400	88863880	4650	4645	4650	4645	81
254	20230707	144300	88487630	4645	4645	4645	4645	7
255	20230707	144200	88455115	4645	4645	4645	4645	226
256	20230707	144100	87405345	4645	4645	4645	4645	91
257	20230707	144000	86982650	4645	4645	4645	4645	11
258	20230707	143900	86931555	4645	4645	4645	4645	7
259	20230707	143800	86899040	4650	4645	4650	4645	7
260	20230707	143700	86866520	4645	4645	4645	4645	90
261	20230707	143600	86448470	4645	4645	4645	4645	11
262	20230707	143500	86397375	4645	4645	4645	4645	8
263	20230707	143400	86360215	4645	4645	4645	4645	6
264	20230707	143300	86332345	4645	4650	4650	4645	11
265	20230707	143200	86281245	4650	4645	4650	4645	2
266	20230707	143100	86271950	4645	4645	4645	4645	11
267	20230707	143000	86220855	4645	4650	4650	4645	407
268	20230707	142900	84328335	4650	4650	4650	4645	1057
269	20230707	142800	79413345	4645	4645	4645	4645	6
270	20230707	142700	79385475	4645	4645	4645	4645	7
271	20230707	142600	79352960	4645	4650	4650	4645	180
272	20230707	142500	78516030	4650	4650	4650	4650	7
273	20230707	142400	78483480	4650	4650	4650	4650	8
274	20230707	142300	78446280	4650	4650	4650	4650	6
275	20230707	142200	78418380	4650	4650	4650	4650	11
276	20230707	142100	78367230	4650	4650	4650	4650	6
277	20230707	142000	78339330	4650	4650	4650	4650	4
278	20230707	141900	78320730	4650	4650	4650	4650	3
279	20230707	141800	78306780	4650	4650	4650	4650	7
280	20230707	141700	78274230	4670	4650	4670	4650	5
281	20230707	141600	78250930	4650	4650	4650	4650	14
282	20230707	141500	78185830	4650	4650	4650	4650	6
283	20230707	141400	78157930	4650	4650	4650	4650	8
284	20230707	141300	78120730	4650	4650	4650	4650	3
285	20230707	141200	78106780	4650	4650	4650	4650	12
286	20230707	141100	78050980	4650	4650	4650	4650	7
287	20230707	141000	78018430	4650	4650	4650	4650	7
288	20230707	140900	77985880	4650	4650	4650	4650	4
289	20230707	140800	77967280	4655	4655	4655	4655	12
290	20230707	140700	77911420	4655	4655	4655	4650	14
291	20230707	140600	77846265	4650	4650	4650	4650	5
292	20230707	140500	77823015	4650	4650	4650	4650	9
293	20230707	140400	77781165	4650	4650	4650	4650	5
294	20230707	140300	77757915	4650	4650	4650	4650	10
295	20230707	140200	77711415	4650	4650	4650	4650	1
296	20230707	140100	77706765	4650	4650	4650	4650	11
297	20230707	140000	77655615	4650	4665	4665	4650	2
298	20230707	135900	77646300	4650	4650	4650	4650	9
299	20230707	135800	77604450	4650	4650	4650	4650	5
300	20230707	135700	77581200	4650	4650	4650	4650	12
301	20230707	135600	77525400	4650	4650	4650	4650	8
302	20230707	135500	77488200	4650	4650	4650	4650	9
303	20230707	135400	77446350	4650	4650	4650	4650	7
304	20230707	135300	77413800	4650	4650	4650	4650	5
305	20230707	135200	77390550	4650	4655	4655	4650	5
306	20230707	135100	77367295	4650	4655	4655	4650	1002
307	20230707	135000	72706100	4655	4655	4655	4655	14
308	20230707	134900	72640930	4655	4655	4655	4655	1
309	20230707	134800	72636275	4655	4655	4660	4655	12
310	20230707	134700	72580405	4655	4655	4655	4655	1
311	20230707	134600	72575750	4655	4655	4655	4655	8
312	20230707	134500	72538510	4655	4655	4655	4655	7
313	20230707	134400	72505925	4655	4655	4655	4655	10
314	20230707	134300	72459375	4655	4655	4655	4655	9
315	20230707	134200	72417480	4655	4655	4655	4655	8
316	20230707	134100	72380240	4655	4650	4655	4650	7
317	20230707	134000	72347675	4650	4650	4650	4650	9
318	20230707	133900	72305825	4655	4655	4655	4655	4
319	20230707	133800	72287205	4650	4650	4650	4650	6
320	20230707	133700	72259305	4650	4665	4670	4650	9
321	20230707	133600	72217375	4650	4650	4650	4650	32
322	20230707	133500	72068575	4650	4650	4670	4650	55
323	20230707	133400	71812800	4650	4650	4650	4650	1
324	20230707	133300	71808150	4650	4650	4650	4650	11
325	20230707	133200	71757000	4650	4650	4655	4650	6
326	20230707	133100	71729095	4650	4655	4675	4650	12
327	20230707	133000	71673200	4655	4655	4655	4655	1
328	20230707	132900	71668545	4675	4650	4675	4650	23
329	20230707	132800	71561380	4650	4650	4650	4650	8
330	20230707	132700	71524180	4650	4650	4650	4650	10
331	20230707	132600	71477680	4650	4655	4655	4650	39
332	20230707	132500	71296165	4655	4655	4655	4655	46
333	20230707	132400	71082035	4655	4655	4655	4655	7
334	20230707	132300	71049450	4655	4655	4655	4655	4
335	20230707	132200	71030830	4655	4655	4655	4655	9
336	20230707	132100	70988935	4655	4650	4655	4650	10
337	20230707	132000	70942420	4650	4650	4650	4650	6
338	20230707	131900	70914520	4650	4650	4650	4650	4
339	20230707	131800	70895920	4650	4650	4650	4650	159
340	20230707	131700	70156570	4655	4655	4655	4655	43
341	20230707	131600	69956405	4655	4655	4655	4655	6
342	20230707	131500	69928475	4655	4660	4660	4655	414
343	20230707	131400	67999250	4660	4660	4660	4660	58
344	20230707	131300	67728970	4670	4655	4670	4655	108
345	20230707	131200	67226145	4655	4655	4655	4655	7
346	20230707	131100	67193560	4655	4655	4655	4655	3
347	20230707	131000	67179595	4655	4675	4675	4655	5
348	20230707	130900	67156300	4655	4665	4675	4655	18
349	20230707	130800	67072375	4655	4660	4660	4655	6
350	20230707	130700	67044430	4655	4655	4660	4655	9
351	20230707	130600	67002530	4670	4655	4670	4655	7
352	20230707	130500	66969910	4655	4655	4655	4655	5
353	20230707	130400	66946635	4655	4655	4655	4655	3
354	20230707	130300	66932670	4655	4655	4660	4655	17
355	20230707	130200	66853485	4655	4655	4655	4655	5
356	20230707	130100	66830210	4655	4655	4655	4655	6
357	20230707	130000	66802280	4655	4655	4660	4655	57
358	20230707	125900	66536695	4655	4655	4660	4655	57
359	20230707	125800	66271110	4655	4660	4660	4655	510
360	20230707	125700	63894560	4655	4655	4655	4655	5
361	20230707	125600	63871285	4655	4655	4655	4655	13
362	20230707	125500	63810770	4655	4655	4655	4655	1
363	20230707	125400	63806115	4660	4660	4660	4655	234
364	20230707	125300	62715700	4660	4665	4675	4660	218
365	20230707	125200	61697840	4660	4660	4665	4660	194
366	20230707	125100	60793665	4655	4655	4655	4655	3
367	20230707	125000	60779700	4655	4655	4655	4655	596
368	20230707	124900	58005320	4655	4655	4655	4655	9
369	20230707	124800	57963425	4655	4655	4655	4655	9
370	20230707	124700	57921530	4655	4660	4660	4655	4
371	20230707	124600	57902905	4660	4660	4660	4660	10
372	20230707	124500	57856305	4660	4660	4660	4660	8
373	20230707	124400	57819025	4660	4660	4660	4660	3
374	20230707	124300	57805045	4660	4665	4665	4660	9
375	20230707	124200	57763085	4660	4660	4660	4660	2
376	20230707	124100	57753765	4660	4660	4660	4660	10
377	20230707	124000	57707165	4660	4675	4675	4660	602
378	20230707	123900	54901760	4670	4670	4670	4670	216
379	20230707	123800	53893040	4670	4670	4670	4670	7
380	20230707	123700	53860350	4670	4670	4670	4670	11
381	20230707	123600	53808980	4670	4670	4670	4670	1
382	20230707	123500	53804310	4670	4670	4670	4670	12
383	20230707	123400	53748270	4670	4675	4675	4670	26
384	20230707	123300	53626745	4670	4670	4670	4670	9
385	20230707	123200	53584715	4670	4660	4670	4660	33
386	20230707	123100	53430615	4660	4660	4670	4660	12
387	20230707	123000	53374665	4660	4665	4665	4660	7
388	20230707	122900	53342035	4665	4660	4665	4660	4
389	20230707	122800	53323390	4660	4660	4660	4660	8
390	20230707	122700	53286110	4665	4660	4665	4660	8
391	20230707	122600	53248795	4660	4660	4660	4660	8
392	20230707	122500	53211515	4660	4655	4660	4655	5
393	20230707	122400	53188220	4655	4655	4655	4655	299
394	20230707	122300	51796375	4655	4655	4655	4655	6
395	20230707	122200	51768445	4655	4655	4655	4655	12
396	20230707	122100	51712585	4655	4655	4655	4655	1
397	20230707	122000	51707930	4655	4655	4655	4655	12
398	20230707	121900	51652070	4660	4660	4660	4660	1
399	20230707	121800	51647410	4655	4655	4655	4655	6
400	20230707	121700	51619480	4655	4655	4655	4655	4
401	20230707	121600	51600860	4655	4655	4655	4655	7
402	20230707	121500	51568275	4655	4655	4680	4655	4
403	20230707	121400	51549630	4655	4655	4675	4655	13
404	20230707	121300	51488965	4655	4655	4655	4655	8
405	20230707	121200	51451725	4675	4655	4675	4655	3
406	20230707	121100	51437725	4655	4655	4675	4655	18
407	20230707	121000	51353810	4655	4655	4655	4655	165
408	20230707	120900	50585735	4655	4655	4655	4655	8
409	20230707	120800	50548495	4655	4670	4675	4655	270
410	20230707	120700	49286540	4665	4655	4665	4655	381
411	20230707	120600	47509335	4655	4655	4655	4655	1
412	20230707	120500	47504680	4655	4655	4655	4655	233
413	20230707	120400	46420065	4655	4655	4655	4655	4
414	20230707	120300	46401445	4655	4655	4655	4655	10
415	20230707	120200	46354895	4655	4655	4655	4655	8
416	20230707	120100	46317655	4655	4655	4655	4655	6
417	20230707	120000	46289725	4655	4655	4655	4655	7
418	20230707	115900	46257140	4655	4655	4655	4655	7
419	20230707	115800	46224555	4655	4655	4655	4655	11
420	20230707	115700	46173350	4655	4655	4655	4655	3
421	20230707	115600	46159385	4655	4660	4660	4655	10
422	20230707	115500	46112830	4655	4655	4655	4655	5
423	20230707	115400	46089555	4655	4655	4665	4655	466
424	20230707	115300	43916035	4655	4655	4655	4655	3
425	20230707	115200	43902070	4655	4655	4655	4655	6
426	20230707	115100	43874140	4655	4655	4655	4655	8
427	20230707	115000	43836900	4655	4655	4655	4655	9
428	20230707	114900	43795005	4660	4655	4660	4655	6
429	20230707	114800	43767070	4655	4655	4655	4655	9
430	20230707	114700	43725175	4655	4655	4660	4655	9
431	20230707	114600	43683275	4655	4655	4655	4655	7
432	20230707	114500	43650690	4655	4655	4655	4655	5
433	20230707	114400	43627415	4655	4655	4655	4655	10
434	20230707	114300	43580865	4655	4655	4655	4655	27
435	20230707	114200	43455180	4655	4655	4655	4655	25
436	20230707	114100	43338805	4655	4655	4655	4655	5
437	20230707	114000	43315530	4655	4655	4655	4655	8
438	20230707	113900	43278290	4655	4655	4655	4655	10
439	20230707	113800	43231740	4655	4655	4655	4655	4
440	20230707	113700	43213120	4655	4655	4655	4655	7
441	20230707	113600	43180535	4655	4655	4655	4655	10
442	20230707	113500	43133985	4655	4655	4655	4655	3
443	20230707	113400	43120020	4655	4655	4655	4655	9
444	20230707	113300	43078125	4665	4655	4665	4655	9
445	20230707	113200	43036215	4655	4655	4660	4655	9
446	20230707	113100	42994310	4655	4655	4655	4655	1
447	20230707	113000	42989655	4655	4660	4665	4655	171
448	20230707	112900	42193630	4655	4655	4655	4655	11
449	20230707	112800	42142425	4660	4660	4660	4660	6
450	20230707	112700	42114465	4660	4660	4660	4660	1
451	20230707	112600	42109805	4660	4660	4660	4660	63
452	20230707	112500	41816225	4660	4665	4665	4660	8
453	20230707	112400	41778935	4665	4665	4665	4665	5
454	20230707	112300	41755610	4665	4665	4665	4665	0
455	20230707	112200	41755610	4665	4670	4670	4665	659
456	20230707	112100	38680950	4670	4670	4670	4670	50
457	20230707	112000	38447450	4670	4670	4670	4670	0
458	20230707	111900	38447450	4670	4670	4670	4670	250
459	20230707	111800	37279950	4670	4670	4670	4670	0
460	20230707	111700	37279950	4670	4670	4670	4670	53
461	20230707	111600	37032440	4670	4670	4670	4670	0
462	20230707	111500	37032440	4670	4670	4670	4670	67
463	20230707	111400	36719550	4670	4670	4670	4670	0
464	20230707	111300	36719550	4670	4670	4670	4670	0
465	20230707	111200	36719550	4670	4670	4670	4670	69
466	20230707	111100	36397320	4675	4675	4675	4675	31
467	20230707	111000	36252395	4685	4685	4685	4685	0
468	20230707	110900	36252395	4685	4685	4685	4685	0
469	20230707	110800	36252395	4685	4685	4685	4685	0
470	20230707	110700	36252395	4685	4685	4685	4685	0
471	20230707	110600	36252395	4685	4685	4685	4685	0
472	20230707	110500	36252395	4685	4685	4685	4670	325
473	20230707	110400	34732800	4685	4685	4685	4685	0
474	20230707	110300	34732800	4685	4685	4685	4685	1
475	20230707	110200	34728115	4685	4675	4685	4675	200
476	20230707	110100	33792005	4670	4675	4675	4670	50
477	20230707	110000	33558360	4680	4680	4680	4680	0
478	20230707	105900	33558360	4680	4680	4680	4680	61
479	20230707	105800	33272880	4670	4670	4670	4670	0
480	20230707	105700	33272880	4670	4670	4670	4670	0
481	20230707	105600	33272880	4670	4670	4670	4670	3
482	20230707	105500	33258870	4670	4670	4670	4670	1
483	20230707	105400	33254200	4670	4670	4670	4670	914
484	20230707	105300	28985820	4665	4670	4670	4665	87
485	20230707	105200	28579535	4670	4670	4670	4670	0
486	20230707	105100	28579535	4670	4670	4670	4670	0
487	20230707	105000	28579535	4670	4670	4670	4670	0
488	20230707	104900	28579535	4670	4670	4670	4670	0
489	20230707	104800	28579535	4670	4670	4670	4670	0
490	20230707	104700	28579535	4670	4670	4670	4670	19
491	20230707	104600	28490805	4670	4670	4670	4670	0
492	20230707	104500	28490805	4670	4670	4670	4670	31
493	20230707	104400	28346035	4680	4680	4680	4680	0
494	20230707	104300	28346035	4680	4680	4680	4680	0
495	20230707	104200	28346035	4680	4680	4680	4680	0
496	20230707	104100	28346035	4680	4680	4680	4680	0
497	20230707	104000	28346035	4680	4680	4680	4680	8
498	20230707	103900	28308595	4680	4680	4680	4680	0
499	20230707	103800	28308595	4680	4680	4680	4680	0
500	20230707	103700	28308595	4680	4680	4680	4680	0
501	20230707	103600	28308595	4680	4680	4680	4680	0
502	20230707	103500	28308595	4680	4680	4680	4680	0
503	20230707	103400	28308595	4680	4680	4680	4680	1
504	20230707	103300	28303915	4660	4660	4660	4660	0
505	20230707	103200	28303915	4660	4660	4660	4660	0
506	20230707	103100	28303915	4660	4660	4660	4660	0
507	20230707	103000	28303915	4660	4660	4660	4660	0
508	20230707	102900	28303915	4660	4660	4660	4660	1
509	20230707	102800	28299255	4655	4655	4655	4655	0
510	20230707	102700	28299255	4655	4655	4655	4655	0
511	20230707	102600	28299255	4655	4655	4655	4655	0
512	20230707	102500	28299255	4655	4655	4655	4655	0
513	20230707	102400	28299255	4655	4655	4655	4655	0
514	20230707	102300	28299255	4655	4655	4655	4655	0
515	20230707	102200	28299255	4655	4655	4655	4655	0
516	20230707	102100	28299255	4655	4695	4695	4655	1000
517	20230707	102000	23637280	4700	4700	4700	4700	20
518	20230707	101900	23543280	4700	4700	4700	4700	0
519	20230707	101800	23543280	4700	4700	4700	4700	0
520	20230707	101700	23543280	4700	4700	4700	4700	0
521	20230707	101600	23543280	4700	4700	4700	4700	93
522	20230707	101500	23106180	4700	4700	4700	4700	201
523	20230707	101400	22161480	4695	4695	4695	4695	132
524	20230707	101300	21541740	4665	4665	4665	4665	0
525	20230707	101200	21541740	4665	4665	4665	4665	0
526	20230707	101100	21541740	4665	4665	4665	4665	0
527	20230707	101000	21541740	4665	4665	4665	4665	0
528	20230707	100900	21541740	4665	4665	4665	4665	0
529	20230707	100800	21541740	4665	4665	4665	4665	0
530	20230707	100700	21541740	4665	4665	4665	4665	0
531	20230707	100600	21541740	4665	4665	4665	4665	0
532	20230707	100500	21541740	4665	4665	4665	4665	0
533	20230707	100400	21541740	4665	4670	4670	4665	146
534	20230707	100300	20860420	4690	4690	4690	4690	0
535	20230707	100200	20860420	4690	4695	4695	4690	246
536	20230707	100100	19706665	4695	4695	4695	4695	0
537	20230707	100000	19706665	4695	4695	4695	4695	9
538	20230707	095900	19664410	4695	4695	4695	4695	0
539	20230707	095800	19664410	4695	4695	4695	4695	0
540	20230707	095700	19664410	4695	4695	4695	4695	105
541	20230707	095600	19171435	4690	4685	4690	4685	758
542	20230707	095500	15616665	4690	4690	4690	4690	0
543	20230707	095400	15616665	4690	4690	4690	4690	0
544	20230707	095300	15616665	4690	4690	4690	4690	67
545	20230707	095200	15302435	4690	4690	4690	4690	0
546	20230707	095100	15302435	4690	4690	4690	4690	0
547	20230707	095000	15302435	4690	4690	4690	4690	235
548	20230707	094900	14200285	4690	4690	4690	4690	0
549	20230707	094800	14200285	4690	4690	4690	4690	0
550	20230707	094700	14200285	4690	4680	4690	4680	19
551	20230707	094600	14111235	4665	4665	4665	4665	0
552	20230707	094500	14111235	4665	4665	4665	4665	53
553	20230707	094400	13863990	4665	4665	4665	4665	0
554	20230707	094300	13863990	4665	4665	4665	4665	0
555	20230707	094200	13863990	4665	4665	4665	4665	0
556	20230707	094100	13863990	4665	4660	4665	4660	104
557	20230707	094000	13378850	4660	4660	4660	4660	0
558	20230707	093900	13378850	4660	4660	4660	4660	0
559	20230707	093800	13378850	4660	4660	4660	4660	200
560	20230707	093700	12446850	4645	4645	4645	4645	0
561	20230707	093600	12446850	4645	4645	4645	4645	453
562	20230707	093500	10342665	4645	4645	4645	4645	47
563	20230707	093400	10124350	4645	4645	4645	4645	0
564	20230707	093300	10124350	4645	4645	4645	4645	0
565	20230707	093200	10124350	4645	4645	4645	4645	128
566	20230707	093100	9529790	4645	4645	4645	4645	133
567	20230707	093000	8912005	4645	4650	4650	4645	54
568	20230707	092900	8660925	4650	4650	4650	4650	0
569	20230707	092800	8660925	4650	4650	4650	4650	0
570	20230707	092700	8660925	4650	4650	4650	4650	0
571	20230707	092600	8660925	4650	4650	4650	4650	0
572	20230707	092500	8660925	4650	4650	4650	4650	80
573	20230707	092400	8288925	4650	4650	4650	4650	0
574	20230707	092300	8288925	4650	4650	4650	4650	537
575	20230707	092200	5791875	4650	4650	4650	4650	0
576	20230707	092100	5791875	4650	4650	4650	4650	0
577	20230707	092000	5791875	4650	4650	4650	4650	0
578	20230707	091900	5791875	4650	4650	4650	4650	0
579	20230707	091800	5791875	4650	4650	4650	4650	0
580	20230707	091700	5791875	4650	4655	4655	4650	95
581	20230707	091600	5350020	4650	4650	4650	4650	193
582	20230707	091500	4452570	4650	4650	4650	4650	0
583	20230707	091400	4452570	4650	4660	4660	4650	105
584	20230707	091300	3964305	4665	4665	4665	4665	0
585	20230707	091200	3964305	4665	4665	4665	4665	0
586	20230707	091100	3964305	4665	4665	4665	4665	1
587	20230707	091000	3959640	4650	4650	4650	4650	0
588	20230707	090900	3959640	4650	4655	4655	4650	310
589	20230707	090800	2518100	4650	4650	4650	4650	0
590	20230707	090700	2518100	4650	4650	4650	4650	0
591	20230707	090600	2518100	4650	4665	4665	4650	81
592	20230707	090500	2141135	4650	4660	4660	4650	10
593	20230707	090400	2094585	4665	4665	4665	4665	0
594	20230707	090300	2094585	4665	4665	4665	4665	2
595	20230707	090200	2085255	4665	4665	4665	4665	54
596	20230707	090100	1833345	4665	4665	4665	4665	0
597	20230707	090000	1833345	4665	4665	4665	4665	393