KissMeData/024940/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	190300	776016880	5770	5770	5770	5770	2254
3	20230706	190200	776016880	5770	5770	5770	5770	0
4	20230706	190100	776016880	5770	5770	5770	5770	0
5	20230706	190000	776016880	5770	5770	5770	5770	0
6	20230706	185900	776016880	5770	5770	5770	5770	0
7	20230706	185800	776016880	5770	5770	5770	5770	0
8	20230706	185700	776016880	5770	5770	5770	5770	0
9	20230706	185600	776016880	5770	5770	5770	5770	0
10	20230706	185500	776016880	5770	5770	5770	5770	0
11	20230706	185400	776016880	5770	5770	5770	5770	0
12	20230706	185300	776016880	5770	5770	5770	5770	0
13	20230706	185200	776016880	5770	5770	5770	5770	0
14	20230706	185100	776016880	5770	5770	5770	5770	0
15	20230706	185000	776016880	5770	5770	5770	5770	0
16	20230706	184900	776016880	5770	5770	5770	5770	0
17	20230706	184800	776016880	5770	5770	5770	5770	0
18	20230706	184700	776016880	5770	5770	5770	5770	0
19	20230706	184600	776016880	5770	5770	5770	5770	0
20	20230706	184500	776016880	5770	5770	5770	5770	0
21	20230706	184400	776016880	5770	5770	5770	5770	0
22	20230706	184300	776016880	5770	5770	5770	5770	0
23	20230706	184200	776016880	5770	5770	5770	5770	0
24	20230706	184100	776016880	5770	5770	5770	5770	0
25	20230706	184000	776016880	5770	5770	5770	5770	0
26	20230706	183900	776016880	5770	5770	5770	5770	0
27	20230706	183800	776016880	5770	5770	5770	5770	0
28	20230706	183700	776016880	5770	5770	5770	5770	0
29	20230706	183600	776016880	5770	5770	5770	5770	0
30	20230706	183500	776016880	5770	5770	5770	5770	0
31	20230706	183400	776016880	5770	5770	5770	5770	0
32	20230706	183300	776016880	5770	5770	5770	5770	2254
33	20230706	183200	776016880	5770	5770	5770	5770	0
34	20230706	183100	776016880	5770	5770	5770	5770	0
35	20230706	183000	776016880	5770	5770	5770	5770	0
36	20230706	182900	776016880	5770	5770	5770	5770	0
37	20230706	182800	776016880	5770	5770	5770	5770	0
38	20230706	182700	776016880	5770	5770	5770	5770	0
39	20230706	182600	776016880	5770	5770	5770	5770	0
40	20230706	182500	776016880	5770	5770	5770	5770	0
41	20230706	182400	776016880	5770	5770	5770	5770	0
42	20230706	182300	776016880	5770	5770	5770	5770	0
43	20230706	182200	776016880	5770	5770	5770	5770	0
44	20230706	182100	776016880	5770	5770	5770	5770	0
45	20230706	182000	776016880	5770	5770	5770	5770	0
46	20230706	181900	776016880	5770	5770	5770	5770	0
47	20230706	181800	776016880	5770	5770	5770	5770	0
48	20230706	181700	776016880	5770	5770	5770	5770	0
49	20230706	181600	776016880	5770	5770	5770	5770	0
50	20230706	181500	776016880	5770	5770	5770	5770	0
51	20230706	181400	776016880	5770	5770	5770	5770	0
52	20230706	181300	776016880	5770	5770	5770	5770	0
53	20230706	181200	776016880	5770	5770	5770	5770	0
54	20230706	181100	776016880	5770	5770	5770	5770	0
55	20230706	181000	776016880	5770	5770	5770	5770	0
56	20230706	180900	776016880	5770	5770	5770	5770	0
57	20230706	180800	776016880	5770	5770	5770	5770	0
58	20230706	180700	776016880	5770	5770	5770	5770	0
59	20230706	180600	776016880	5770	5770	5770	5770	0
60	20230706	180500	776016880	5770	5770	5770	5770	0
61	20230706	180400	776016880	5770	5770	5770	5770	0
62	20230706	180300	776016880	5770	5770	5770	5770	2254
63	20230706	180200	776016880	5770	5770	5770	5770	0
64	20230706	180100	776016880	5770	5770	5770	5770	0
65	20230706	180000	776016880	5770	5770	5770	5770	0
66	20230706	175900	776016880	5770	5770	5770	5770	0
67	20230706	175800	776016880	5770	5770	5770	5770	0
68	20230706	175700	776016880	5770	5770	5770	5770	0
69	20230706	175600	776016880	5770	5770	5770	5770	0
70	20230706	175500	776016880	5770	5770	5770	5770	0
71	20230706	175400	776016880	5770	5770	5770	5770	0
72	20230706	175300	776016880	5770	5770	5770	5770	0
73	20230706	175200	776016880	5770	5770	5770	5770	0
74	20230706	175100	776016880	5770	5770	5770	5770	0
75	20230706	175000	776016880	5770	5770	5770	5770	0
76	20230706	174900	776016880	5770	5770	5770	5770	0
77	20230706	174800	776016880	5770	5770	5770	5770	0
78	20230706	174700	776016880	5770	5770	5770	5770	0
79	20230706	174600	776016880	5770	5770	5770	5770	0
80	20230706	174500	776016880	5770	5770	5770	5770	0
81	20230706	174400	776016880	5770	5770	5770	5770	0
82	20230706	174300	776016880	5770	5770	5770	5770	0
83	20230706	174200	776016880	5770	5770	5770	5770	0
84	20230706	174100	776016880	5770	5770	5770	5770	0
85	20230706	174000	776016880	5770	5770	5770	5770	0
86	20230706	173900	776016880	5770	5770	5770	5770	0
87	20230706	173800	776016880	5770	5770	5770	5770	0
88	20230706	173700	776016880	5770	5770	5770	5770	0
89	20230706	173600	776016880	5770	5770	5770	5770	0
90	20230706	173500	776016880	5770	5770	5770	5770	0
91	20230706	173400	776016880	5770	5770	5770	5770	0
92	20230706	173300	776016880	5770	5770	5770	5770	2254
93	20230706	173200	776016880	5770	5770	5770	5770	0
94	20230706	173100	776016880	5770	5770	5770	5770	0
95	20230706	173000	776016880	5770	5770	5770	5770	0
96	20230706	172900	776016880	5770	5770	5770	5770	0
97	20230706	172800	776016880	5770	5770	5770	5770	0
98	20230706	172700	776016880	5770	5770	5770	5770	0
99	20230706	172600	776016880	5770	5770	5770	5770	0
100	20230706	172500	776016880	5770	5770	5770	5770	0
101	20230706	172400	776016880	5770	5770	5770	5770	0
102	20230706	172300	776016880	5770	5770	5770	5770	0
103	20230706	172200	776016880	5770	5770	5770	5770	0
104	20230706	172100	776016880	5770	5770	5770	5770	0
105	20230706	172000	776016880	5770	5770	5770	5770	0
106	20230706	171900	776016880	5770	5770	5770	5770	0
107	20230706	171800	776016880	5770	5770	5770	5770	0
108	20230706	171700	776016880	5770	5770	5770	5770	0
109	20230706	171600	776016880	5770	5770	5770	5770	0
110	20230706	171500	776016880	5770	5770	5770	5770	0
111	20230706	171400	776016880	5770	5770	5770	5770	0
112	20230706	171300	776016880	5770	5770	5770	5770	0
113	20230706	171200	776016880	5770	5770	5770	5770	0
114	20230706	171100	776016880	5770	5770	5770	5770	0
115	20230706	171000	776016880	5770	5770	5770	5770	0
116	20230706	170900	776016880	5770	5770	5770	5770	0
117	20230706	170800	776016880	5770	5770	5770	5770	0
118	20230706	170700	776016880	5770	5770	5770	5770	0
119	20230706	170600	776016880	5770	5770	5770	5770	0
120	20230706	170500	776016880	5770	5770	5770	5770	0
121	20230706	170400	776016880	5770	5770	5770	5770	0
122	20230706	170300	776016880	5770	5770	5770	5770	2254
123	20230706	170200	776016880	5770	5770	5770	5770	0
124	20230706	170100	776016880	5770	5770	5770	5770	0
125	20230706	170000	776016880	5770	5770	5770	5770	0
126	20230706	165900	776016880	5770	5770	5770	5770	0
127	20230706	165800	776016880	5770	5770	5770	5770	0
128	20230706	165700	776016880	5770	5770	5770	5770	0
129	20230706	165600	776016880	5770	5770	5770	5770	0
130	20230706	165500	776016880	5770	5770	5770	5770	0
131	20230706	165400	776016880	5770	5770	5770	5770	0
132	20230706	165300	776016880	5770	5770	5770	5770	0
133	20230706	165200	776016880	5770	5770	5770	5770	0
134	20230706	165100	776016880	5770	5770	5770	5770	0
135	20230706	165000	776016880	5770	5770	5770	5770	0
136	20230706	164900	776016880	5770	5770	5770	5770	0
137	20230706	164800	776016880	5770	5770	5770	5770	0
138	20230706	164700	776016880	5770	5770	5770	5770	0
139	20230706	164600	776016880	5770	5770	5770	5770	0
140	20230706	164500	776016880	5770	5770	5770	5770	0
141	20230706	164400	776016880	5770	5770	5770	5770	0
142	20230706	164300	776016880	5770	5770	5770	5770	0
143	20230706	164200	776016880	5770	5770	5770	5770	0
144	20230706	164100	776016880	5770	5770	5770	5770	0
145	20230706	164000	776016880	5770	5770	5770	5770	0
146	20230706	163900	776016880	5770	5770	5770	5770	0
147	20230706	163800	776016880	5770	5770	5770	5770	0
148	20230706	163700	776016880	5770	5770	5770	5770	0
149	20230706	163600	776016880	5770	5770	5770	5770	0
150	20230706	163500	776016880	5770	5770	5770	5770	0
151	20230706	163400	776016880	5770	5770	5770	5770	0
152	20230706	163300	776016880	5770	5770	5770	5770	2254
153	20230706	163200	776016880	5770	5770	5770	5770	0
154	20230706	163100	776016880	5770	5770	5770	5770	0
155	20230706	163000	776016880	5770	5770	5770	5770	0
156	20230706	162900	776016880	5770	5770	5770	5770	0
157	20230706	162800	776016880	5770	5770	5770	5770	0
158	20230706	162700	776016880	5770	5770	5770	5770	0
159	20230706	162600	776016880	5770	5770	5770	5770	0
160	20230706	162500	776016880	5770	5770	5770	5770	0
161	20230706	162400	776016880	5770	5770	5770	5770	0
162	20230706	162300	776016880	5770	5770	5770	5770	0
163	20230706	162200	776016880	5770	5770	5770	5770	0
164	20230706	162100	776016880	5770	5770	5770	5770	0
165	20230706	162000	776016880	5770	5770	5770	5770	0
166	20230706	161900	776016880	5770	5770	5770	5770	0
167	20230706	161800	776016880	5770	5770	5770	5770	0
168	20230706	161700	776016880	5770	5770	5770	5770	0
169	20230706	161600	776016880	5770	5770	5770	5770	0
170	20230706	161500	776016880	5770	5770	5770	5770	0
171	20230706	161400	776016880	5770	5770	5770	5770	0
172	20230706	161300	776016880	5770	5770	5770	5770	0
173	20230706	161200	776016880	5770	5770	5770	5770	0
174	20230706	161100	776016880	5770	5770	5770	5770	0
175	20230706	161000	776016880	5770	5770	5770	5770	0
176	20230706	160900	776016880	5770	5770	5770	5770	0
177	20230706	160800	776016880	5770	5770	5770	5770	0
178	20230706	160700	776016880	5770	5770	5770	5770	0
179	20230706	160600	776016880	5770	5770	5770	5770	0
180	20230706	160500	776016880	5770	5770	5770	5770	0
181	20230706	160400	776016880	5770	5770	5770	5770	0
182	20230706	160300	776016880	5770	5770	5770	5770	2254
183	20230706	160200	776016880	5770	5770	5770	5770	0
184	20230706	160100	776016880	5770	5770	5770	5770	0
185	20230706	160000	776016880	5770	5770	5770	5770	0
186	20230706	155900	776016880	5770	5770	5770	5770	0
187	20230706	155800	776016880	5770	5770	5770	5770	0
188	20230706	155700	776016880	5770	5770	5770	5770	0
189	20230706	155600	776016880	5770	5770	5770	5770	0
190	20230706	155500	776016880	5770	5770	5770	5770	0
191	20230706	155400	776016880	5770	5770	5770	5770	0
192	20230706	155300	776016880	5770	5770	5770	5770	0
193	20230706	155200	776016880	5770	5770	5770	5770	0
194	20230706	155100	776016880	5770	5770	5770	5770	0
195	20230706	155000	776016880	5770	5770	5770	5770	0
196	20230706	154900	776016880	5770	5770	5770	5770	0
197	20230706	154800	776016880	5770	5770	5770	5770	0
198	20230706	154700	776016880	5770	5770	5770	5770	0
199	20230706	154600	776016880	5770	5770	5770	5770	0
200	20230706	154500	776016880	5770	5770	5770	5770	0
201	20230706	154400	776016880	5770	5770	5770	5770	0
202	20230706	154300	776016880	5770	5770	5770	5770	0
203	20230706	154200	776016880	5770	5770	5770	5770	0
204	20230706	154100	776016880	5770	5770	5770	5770	0
205	20230706	154000	776016880	5770	5770	5770	5770	0
206	20230706	153900	776016880	5770	5770	5770	5770	0
207	20230706	153800	776016880	5770	5770	5770	5770	0
208	20230706	153700	776016880	5770	5770	5770	5770	0
209	20230706	153600	776016880	5770	5770	5770	5770	0
210	20230706	153500	776016880	5770	5770	5770	5770	0
211	20230706	153400	776016880	5770	5770	5770	5770	0
212	20230706	153300	776016880	5770	5770	5770	5770	2254
213	20230706	153200	776016880	5770	5770	5770	5770	0
214	20230706	153100	776016880	5770	5770	5770	5770	0
215	20230706	153000	776016880	5770	5770	5770	5770	2254
216	20230706	152900	763011300	5690	5690	5690	5690	0
217	20230706	152800	763011300	5690	5690	5690	5690	0
218	20230706	152700	763011300	5690	5690	5690	5690	0
219	20230706	152600	763011300	5690	5690	5690	5690	0
220	20230706	152500	763011300	5690	5690	5690	5690	0
221	20230706	152400	763011300	5690	5690	5690	5690	0
222	20230706	152300	763011300	5690	5690	5690	5690	0
223	20230706	152200	763011300	5690	5690	5690	5690	0
224	20230706	152100	763011300	5690	5690	5690	5690	0
225	20230706	152000	763011300	5690	5690	5690	5690	0
226	20230706	151900	763011300	5690	5690	5690	5680	375
227	20230706	151800	760880530	5700	5690	5700	5690	25
228	20230706	151700	760738120	5690	5710	5710	5690	118
229	20230706	151600	760066680	5690	5690	5690	5690	10
230	20230706	151500	760009780	5690	5690	5690	5690	1760
231	20230706	151400	749995380	5690	5690	5690	5690	4
232	20230706	151300	749972620	5690	5720	5720	5680	1444
233	20230706	151200	741766870	5720	5700	5720	5700	200
234	20230706	151100	740624460	5680	5680	5680	5680	421
235	20230706	151000	738233180	5690	5680	5690	5680	212
236	20230706	150900	737027680	5680	5680	5680	5680	92
237	20230706	150800	736505120	5680	5680	5680	5680	0
238	20230706	150700	736505120	5680	5690	5690	5680	164
239	20230706	150600	735572060	5690	5690	5690	5670	2017
240	20230706	150500	724124070	5690	5690	5690	5690	0
241	20230706	150400	724124070	5690	5690	5700	5690	353
242	20230706	150300	722115360	5690	5690	5690	5690	1
243	20230706	150200	722109670	5690	5690	5690	5690	81
244	20230706	150100	721648780	5700	5690	5700	5690	148
245	20230706	150000	720806650	5680	5690	5690	5680	2915
246	20230706	145900	704237530	5690	5710	5710	5690	2339
247	20230706	145800	690894670	5710	5720	5720	5710	85
248	20230706	145700	690409310	5710	5710	5720	5710	138
249	20230706	145600	689621320	5710	5710	5710	5710	2
250	20230706	145500	689609900	5720	5710	5720	5710	169
251	20230706	145400	688644900	5720	5720	5720	5720	4
252	20230706	145300	688622020	5710	5690	5710	5690	777
253	20230706	145200	684192050	5690	5690	5690	5680	736
254	20230706	145100	680006390	5690	5690	5690	5690	189
255	20230706	145000	678930980	5700	5690	5700	5690	482
256	20230706	144900	676188190	5690	5700	5700	5690	194
257	20230706	144800	675083330	5690	5690	5690	5690	660
258	20230706	144700	671327930	5690	5700	5700	5690	1592
259	20230706	144600	662269440	5700	5700	5700	5700	11
260	20230706	144500	662206740	5700	5710	5710	5700	1070
261	20230706	144400	656105850	5710	5710	5710	5710	20
262	20230706	144300	655991650	5710	5710	5710	5710	1601
263	20230706	144200	646849940	5710	5710	5710	5710	0
264	20230706	144100	646849940	5710	5710	5710	5710	21
265	20230706	144000	646730030	5710	5710	5710	5710	34
266	20230706	143900	646535890	5720	5720	5720	5720	142
267	20230706	143800	645723650	5720	5730	5730	5720	569
268	20230706	143700	642467270	5730	5730	5730	5730	104
269	20230706	143600	641871350	5730	5720	5730	5720	1314
270	20230706	143500	634342250	5720	5720	5720	5720	81
271	20230706	143400	633878930	5720	5720	5720	5720	419
272	20230706	143300	631482250	5720	5750	5750	5720	2168
273	20230706	143200	619049030	5740	5740	5740	5740	0
274	20230706	143100	619049030	5740	5740	5740	5740	0
275	20230706	143000	619049030	5740	5750	5750	5740	63
276	20230706	142900	618686910	5750	5740	5750	5740	168
277	20230706	142800	617722090	5740	5740	5740	5740	317
278	20230706	142700	615902510	5750	5740	5750	5740	93
279	20230706	142600	615367790	5740	5740	5740	5740	3
280	20230706	142500	615350570	5750	5750	5750	5750	100
281	20230706	142400	614775570	5750	5750	5750	5750	0
282	20230706	142300	614775570	5750	5760	5760	5750	101
283	20230706	142200	614193820	5750	5750	5750	5750	94
284	20230706	142100	613653320	5750	5770	5770	5750	104
285	20230706	142000	613053320	5750	5750	5750	5750	2
286	20230706	141900	613041820	5760	5760	5760	5760	7
287	20230706	141800	613001500	5760	5760	5760	5760	101
288	20230706	141700	612419740	5760	5760	5760	5760	310
289	20230706	141600	610634140	5760	5760	5760	5760	20
290	20230706	141500	610518940	5770	5750	5770	5750	191
291	20230706	141400	609418780	5760	5760	5760	5760	0
292	20230706	141300	609418780	5760	5740	5760	5740	1281
293	20230706	141200	602049650	5740	5740	5740	5740	0
294	20230706	141100	602049650	5740	5740	5740	5740	50
295	20230706	141000	601762650	5740	5730	5740	5730	366
296	20230706	140900	599662470	5730	5710	5730	5710	509
297	20230706	140800	596755230	5700	5700	5700	5700	496
298	20230706	140700	593928030	5700	5700	5700	5700	149
299	20230706	140600	593078730	5700	5700	5700	5700	246
300	20230706	140500	591676530	5700	5710	5710	5700	3184
301	20230706	140400	573524960	5710	5710	5710	5710	123
302	20230706	140300	572822630	5710	5710	5710	5710	300
303	20230706	140200	571109630	5730	5720	5730	5700	1428
304	20230706	140100	562964760	5730	5730	5730	5730	18
305	20230706	140000	562861620	5730	5740	5740	5720	2140
306	20230706	135900	550611570	5740	5740	5740	5740	234
307	20230706	135800	549268410	5740	5740	5740	5740	257
308	20230706	135700	547793230	5740	5740	5740	5740	526
309	20230706	135600	544773990	5740	5750	5750	5740	100
310	20230706	135500	544199970	5740	5740	5740	5740	0
311	20230706	135400	544199970	5740	5740	5740	5740	0
312	20230706	135300	544199970	5740	5740	5740	5740	72
313	20230706	135200	543786690	5740	5740	5740	5740	110
314	20230706	135100	543155290	5750	5750	5750	5750	100
315	20230706	135000	542580290	5750	5750	5750	5750	0
316	20230706	134900	542580290	5750	5750	5750	5750	0
317	20230706	134800	542580290	5750	5750	5750	5750	1
318	20230706	134700	542574540	5750	5750	5750	5750	30
319	20230706	134600	542402040	5750	5750	5750	5740	1524
320	20230706	134500	533640210	5760	5760	5760	5760	0
321	20230706	134400	533640210	5760	5760	5760	5760	2
322	20230706	134300	533628690	5750	5750	5750	5750	100
323	20230706	134200	533053690	5750	5750	5750	5750	743
324	20230706	134100	528781440	5750	5750	5750	5750	0
325	20230706	134000	528781440	5750	5760	5760	5750	119
326	20230706	133900	528097180	5750	5750	5750	5750	0
327	20230706	133800	528097180	5750	5740	5750	5740	1035
328	20230706	133700	522147620	5740	5740	5740	5740	200
329	20230706	133600	520999620	5740	5730	5740	5730	145
330	20230706	133500	520168260	5740	5740	5740	5740	0
331	20230706	133400	520168260	5740	5740	5740	5740	0
332	20230706	133300	520168260	5740	5740	5740	5740	233
333	20230706	133200	518830840	5750	5750	5750	5750	100
334	20230706	133100	518255840	5750	5750	5750	5750	3
335	20230706	133000	518238590	5740	5740	5740	5740	314
336	20230706	132900	516436230	5750	5750	5750	5750	605
337	20230706	132800	512957480	5750	5760	5760	5750	1789
338	20230706	132700	502668290	5760	5770	5770	5760	352
339	20230706	132600	500638140	5760	5760	5760	5760	300
340	20230706	132500	498910140	5760	5750	5760	5750	184
341	20230706	132400	497851140	5750	5750	5750	5750	6
342	20230706	132300	497816640	5760	5770	5770	5760	15
343	20230706	132200	497730140	5770	5750	5770	5740	6233
344	20230706	132100	461914810	5760	5780	5780	5750	1987
345	20230706	132000	450461650	5780	5780	5780	5780	1
346	20230706	131900	450455870	5780	5780	5780	5780	2
347	20230706	131800	450444310	5780	5780	5780	5780	3
348	20230706	131700	450426970	5800	5800	5800	5800	0
349	20230706	131600	450426970	5800	5800	5800	5800	100
350	20230706	131500	449846970	5800	5800	5800	5800	2
351	20230706	131400	449835370	5800	5800	5800	5800	10
352	20230706	131300	449777370	5800	5800	5800	5800	32
353	20230706	131200	449591770	5800	5770	5800	5770	284
354	20230706	131100	447948860	5770	5770	5770	5770	53
355	20230706	131000	447643050	5790	5790	5790	5780	1149
356	20230706	130900	441000070	5790	5800	5800	5790	1927
357	20230706	130800	429837850	5810	5810	5810	5810	0
358	20230706	130700	429837850	5810	5810	5810	5810	8
359	20230706	130600	429791370	5810	5810	5810	5810	110
360	20230706	130500	429152270	5810	5810	5810	5810	1
361	20230706	130400	429146460	5800	5800	5800	5800	0
362	20230706	130300	429146460	5800	5800	5810	5800	65
363	20230706	130200	428769170	5810	5810	5810	5810	256
364	20230706	130100	427281810	5810	5810	5810	5810	2534
365	20230706	130000	412559270	5800	5800	5810	5790	273
366	20230706	125900	410973940	5810	5840	5840	5800	12986
367	20230706	125800	335524010	5840	5840	5840	5840	139
368	20230706	125700	334712250	5840	5840	5840	5840	0
369	20230706	125600	334712250	5840	5850	5850	5840	242
370	20230706	125500	333298550	5840	5840	5840	5840	0
371	20230706	125400	333298550	5840	5840	5840	5830	521
372	20230706	125300	330256180	5840	5850	5850	5840	79
373	20230706	125200	329794270	5850	5850	5850	5850	192
374	20230706	125100	328671070	5850	5850	5850	5850	5
375	20230706	125000	328641820	5850	5850	5850	5850	0
376	20230706	124900	328641820	5850	5850	5850	5850	0
377	20230706	124800	328641820	5850	5850	5850	5850	76
378	20230706	124700	328197220	5870	5870	5870	5870	14
379	20230706	124600	328115040	5870	5870	5870	5870	1
380	20230706	124500	328109170	5850	5850	5850	5850	311
381	20230706	124400	326289820	5850	5850	5850	5850	0
382	20230706	124300	326289820	5850	5860	5860	5850	181
383	20230706	124200	325229270	5860	5870	5870	5860	402
384	20230706	124100	322872950	5860	5860	5860	5860	0
385	20230706	124000	322872950	5860	5860	5860	5860	127
386	20230706	123900	322128730	5860	5860	5860	5860	0
387	20230706	123800	322128730	5860	5860	5860	5860	0
388	20230706	123700	322128730	5860	5860	5860	5860	0
389	20230706	123600	322128730	5860	5860	5860	5860	5
390	20230706	123500	322099430	5860	5860	5860	5860	0
391	20230706	123400	322099430	5860	5860	5860	5860	100
392	20230706	123300	321513430	5860	5860	5860	5860	0
393	20230706	123200	321513430	5860	5860	5860	5860	0
394	20230706	123100	321513430	5860	5860	5860	5860	5
395	20230706	123000	321484130	5860	5860	5860	5860	0
396	20230706	122900	321484130	5860	5860	5860	5860	0
397	20230706	122800	321484130	5860	5860	5860	5860	0
398	20230706	122700	321484130	5860	5860	5890	5860	123
399	20230706	122600	320763280	5860	5860	5860	5860	0
400	20230706	122500	320763280	5860	5860	5860	5860	586
401	20230706	122400	317329320	5860	5860	5860	5860	0
402	20230706	122300	317329320	5860	5860	5860	5860	0
403	20230706	122200	317329320	5860	5860	5860	5860	89
404	20230706	122100	316807780	5870	5870	5870	5870	1
405	20230706	122000	316801910	5890	5890	5890	5890	0
406	20230706	121900	316801910	5890	5890	5890	5890	0
407	20230706	121800	316801910	5890	5890	5890	5890	848
408	20230706	121700	311807190	5890	5890	5890	5890	0
409	20230706	121600	311807190	5890	5880	5890	5880	99
410	20230706	121500	311225050	5860	5860	5860	5860	211
411	20230706	121400	309988590	5860	5860	5860	5860	50
412	20230706	121300	309695590	5880	5880	5880	5880	5
413	20230706	121200	309666190	5870	5860	5870	5860	256
414	20230706	121100	308164670	5850	5850	5850	5850	0
415	20230706	121000	308164670	5850	5850	5850	5850	0
416	20230706	120900	308164670	5850	5860	5860	5850	111
417	20230706	120800	307515100	5860	5860	5860	5860	100
418	20230706	120700	306929100	5860	5860	5860	5860	185
419	20230706	120600	305845000	5870	5870	5870	5870	0
420	20230706	120500	305845000	5870	5870	5870	5870	0
421	20230706	120400	305845000	5870	5860	5870	5850	695
422	20230706	120300	301773110	5860	5860	5860	5860	118
423	20230706	120200	301081630	5860	5860	5860	5860	834
424	20230706	120100	296194390	5860	5860	5860	5860	15
425	20230706	120000	296106490	5860	5860	5860	5860	0
426	20230706	115900	296106490	5860	5860	5860	5860	89
427	20230706	115800	295584950	5880	5880	5880	5880	50
428	20230706	115700	295290950	5880	5880	5880	5880	0
429	20230706	115600	295290950	5880	5880	5880	5880	0
430	20230706	115500	295290950	5880	5870	5880	5870	156
431	20230706	115400	294375010	5870	5860	5870	5860	108
432	20230706	115300	293741090	5860	5860	5860	5840	5225
433	20230706	115200	263211810	5860	5860	5860	5860	72
434	20230706	115100	262789890	5860	5850	5860	5850	1172
435	20230706	115000	255928710	5860	5870	5870	5860	3236
436	20230706	114900	236952500	5870	5870	5870	5870	643
437	20230706	114800	233178090	5870	5870	5870	5870	0
438	20230706	114700	233178090	5870	5870	5870	5870	0
439	20230706	114600	233178090	5870	5870	5870	5870	0
440	20230706	114500	233178090	5870	5870	5870	5870	98
441	20230706	114400	232602830	5870	5870	5870	5870	0
442	20230706	114300	232602830	5870	5870	5870	5870	7
443	20230706	114200	232561740	5870	5870	5870	5870	400
444	20230706	114100	230213740	5870	5870	5870	5870	0
445	20230706	114000	230213740	5870	5870	5870	5870	0
446	20230706	113900	230213740	5870	5870	5870	5870	0
447	20230706	113800	230213740	5870	5870	5870	5870	130
448	20230706	113700	229450640	5880	5880	5880	5880	200
449	20230706	113600	228274640	5880	5880	5880	5880	0
450	20230706	113500	228274640	5880	5880	5880	5880	996
451	20230706	113400	222418160	5880	5880	5880	5880	0
452	20230706	113300	222418160	5880	5880	5880	5880	0
453	20230706	113200	222418160	5880	5880	5880	5880	101
454	20230706	113100	221824280	5880	5880	5880	5880	132
455	20230706	113000	221048120	5870	5880	5880	5870	750
456	20230706	112900	216645120	5880	5880	5880	5880	237
457	20230706	112800	215251560	5880	5880	5880	5880	40
458	20230706	112700	215016360	5880	5880	5880	5880	101
459	20230706	112600	214422480	5880	5880	5880	5880	0
460	20230706	112500	214422480	5880	5880	5880	5880	66
461	20230706	112400	214034400	5880	5870	5880	5870	294
462	20230706	112300	212306480	5870	5870	5870	5870	0
463	20230706	112200	212306480	5870	5870	5870	5870	0
464	20230706	112100	212306480	5870	5870	5870	5870	108
465	20230706	112000	211672520	5880	5880	5880	5880	0
466	20230706	111900	211672520	5880	5880	5880	5880	11
467	20230706	111800	211607840	5890	5890	5890	5890	0
468	20230706	111700	211607840	5890	5890	5890	5890	0
469	20230706	111600	211607840	5890	5890	5890	5890	0
470	20230706	111500	211607840	5890	5870	5890	5870	142
471	20230706	111400	210774060	5890	5890	5890	5890	120
472	20230706	111300	210067260	5890	5890	5890	5890	110
473	20230706	111200	209419360	5880	5890	5890	5880	256
474	20230706	111100	207914070	5890	5890	5890	5890	1
475	20230706	111000	207908180	5880	5880	5880	5880	171
476	20230706	110900	206902700	5870	5880	5880	5870	622
477	20230706	110800	203246600	5880	5880	5880	5880	1
478	20230706	110700	203240720	5890	5890	5890	5890	40
479	20230706	110600	203005120	5890	5890	5890	5890	1
480	20230706	110500	202999230	5880	5880	5880	5880	300
481	20230706	110400	201235230	5880	5880	5880	5880	0
482	20230706	110300	201235230	5880	5870	5880	5870	174
483	20230706	110200	200212400	5870	5880	5880	5870	3237
484	20230706	110100	181189560	5890	5890	5890	5890	0
485	20230706	110000	181189560	5890	5890	5890	5890	763
486	20230706	105900	176695490	5890	5890	5890	5890	21
487	20230706	105800	176571800	5890	5890	5900	5890	43
488	20230706	105700	176318520	5890	5890	5890	5890	28
489	20230706	105600	176153600	5890	5890	5890	5890	6
490	20230706	105500	176118260	5890	5890	5890	5890	133
491	20230706	105400	175334890	5890	5890	5890	5890	43
492	20230706	105300	175081620	5900	5890	5900	5890	20
493	20230706	105200	174963810	5890	5890	5890	5890	39
494	20230706	105100	174734100	5890	5890	5890	5890	132
495	20230706	105000	173956620	5890	5890	5890	5890	21
496	20230706	104900	173832930	5890	5900	5900	5890	104
497	20230706	104800	173219370	5900	5900	5900	5900	47
498	20230706	104700	172942070	5900	5900	5900	5900	51
499	20230706	104600	172641170	5900	5900	5900	5900	36
500	20230706	104500	172428770	5900	5900	5900	5900	17
501	20230706	104400	172328470	5900	5900	5900	5900	36
502	20230706	104300	172116070	5900	5900	5900	5900	20
503	20230706	104200	171998070	5900	5900	5900	5900	16
504	20230706	104100	171903670	5910	5910	5910	5910	0
505	20230706	104000	171903670	5910	5910	5910	5910	2
506	20230706	103900	171891850	5910	5910	5910	5910	100
507	20230706	103800	171300850	5910	5910	5910	5910	0
508	20230706	103700	171300850	5910	5910	5910	5910	0
509	20230706	103600	171300850	5910	5910	5910	5910	1
510	20230706	103500	171294940	5900	5910	5910	5880	726
511	20230706	103400	167013110	5910	5900	5910	5900	1455
512	20230706	103300	158425830	5890	5900	5900	5890	465
513	20230706	103200	155684070	5910	5910	5910	5910	26
514	20230706	103100	155530410	5910	5910	5910	5910	0
515	20230706	103000	155530410	5910	5910	5910	5910	4
516	20230706	102900	155506770	5910	5910	5910	5910	7
517	20230706	102800	155465400	5900	5900	5900	5900	10
518	20230706	102700	155406400	5900	5890	5900	5890	161
519	20230706	102600	154457090	5890	5890	5890	5890	316
520	20230706	102500	152595850	5890	5890	5890	5890	1
521	20230706	102400	152589960	5880	5890	5890	5880	79
522	20230706	102300	152125150	5890	5890	5890	5890	0
523	20230706	102200	152125150	5890	5890	5890	5890	0
524	20230706	102100	152125150	5890	5890	5890	5890	55
525	20230706	102000	151801200	5890	5890	5890	5890	224
526	20230706	101900	150481840	5880	5880	5880	5880	0
527	20230706	101800	150481840	5880	5870	5880	5870	804
528	20230706	101700	145756260	5870	5870	5870	5870	3
529	20230706	101600	145738650	5860	5860	5860	5860	82
530	20230706	101500	145258130	5860	5870	5870	5860	207
531	20230706	101400	144043090	5860	5860	5860	5860	24
532	20230706	101300	143902450	5850	5850	5850	5850	137
533	20230706	101200	143101000	5870	5850	5870	5850	240
534	20230706	101100	141695190	5850	5870	5870	5850	4294
535	20230706	101000	116561360	5870	5870	5870	5870	1
536	20230706	100900	116555490	5880	5880	5880	5880	16
537	20230706	100800	116461410	5860	5860	5860	5860	123
538	20230706	100700	115740630	5870	5870	5870	5870	0
539	20230706	100600	115740630	5870	5870	5870	5870	392
540	20230706	100500	113439590	5870	5870	5870	5870	201
541	20230706	100400	112259720	5880	5880	5880	5880	3235
542	20230706	100300	93237920	5890	5890	5890	5890	3
543	20230706	100200	93220250	5880	5880	5880	5870	824
544	20230706	100100	88375690	5890	5890	5890	5890	198
545	20230706	100000	87209470	5900	5900	5900	5900	0
546	20230706	095900	87209470	5900	5900	5900	5900	1
547	20230706	095800	87203570	5900	5900	5900	5900	0
548	20230706	095700	87203570	5900	5900	5900	5900	1
549	20230706	095600	87197670	5900	5900	5900	5900	1
550	20230706	095500	87191770	5880	5920	5920	5880	797
551	20230706	095400	82487880	5920	5920	5920	5920	54
552	20230706	095300	82168200	5920	5920	5920	5920	0
553	20230706	095200	82168200	5920	5930	5930	5920	135
554	20230706	095100	81368860	5940	5940	5940	5940	0
555	20230706	095000	81368860	5940	5940	5940	5940	2
556	20230706	094900	81356980	5940	5940	5940	5940	0
557	20230706	094800	81356980	5940	5940	5940	5940	0
558	20230706	094700	81356980	5940	5940	5940	5940	1
559	20230706	094600	81351040	5940	5940	5940	5940	0
560	20230706	094500	81351040	5940	5940	5940	5940	402
561	20230706	094400	78963160	5950	5950	5950	5950	0
562	20230706	094300	78963160	5950	5950	5950	5950	0
563	20230706	094200	78963160	5950	5950	5950	5950	12
564	20230706	094100	78891760	5980	5980	5980	5980	0
565	20230706	094000	78891760	5980	5980	5980	5980	1
566	20230706	093900	78885780	5980	5980	5980	5980	0
567	20230706	093800	78885780	5980	5980	5980	5980	0
568	20230706	093700	78885780	5980	5980	5980	5980	60
569	20230706	093600	78526980	5980	5980	5980	5980	0
570	20230706	093500	78526980	5980	5980	5980	5980	5
571	20230706	093400	78497080	5990	5990	5990	5990	0
572	20230706	093300	78497080	5990	5990	5990	5990	2
573	20230706	093200	78485100	5990	6000	6000	5990	2
574	20230706	093100	78473110	6000	5930	6000	5930	450
575	20230706	093000	75779560	5930	5920	5930	5920	2729
576	20230706	092900	59623870	5910	5900	5920	5900	1112
577	20230706	092800	53046220	5890	5890	5890	5890	0
578	20230706	092700	53046220	5890	5880	5890	5880	329
579	20230706	092600	51111600	5870	5870	5870	5870	7
580	20230706	092500	51070510	5870	5870	5870	5870	0
581	20230706	092400	51070510	5870	5880	5880	5870	205
582	20230706	092300	49867120	5880	5880	5880	5880	219
583	20230706	092200	48579400	5890	5870	5890	5870	347
584	20230706	092100	46536210	5880	5880	5880	5880	230
585	20230706	092000	45183810	5880	5880	5880	5880	70
586	20230706	091900	44772210	5870	5870	5870	5870	37
587	20230706	091800	44555020	5870	5880	5890	5870	478
588	20230706	091700	41742560	5880	5880	5880	5880	26
589	20230706	091600	41589680	5880	5880	5880	5880	169
590	20230706	091500	40595960	5880	5880	5880	5880	18
591	20230706	091400	40490120	5850	5850	5850	5850	167
592	20230706	091300	39513170	5850	5850	5850	5850	400
593	20230706	091200	37173170	5850	5850	5850	5850	649
594	20230706	091100	33376520	5890	5880	5890	5880	39
595	20230706	091000	33146830	5900	5960	5960	5820	3241
596	20230706	090900	14059300	5960	5960	5960	5960	40
597	20230706	090800	13820900	5950	5980	5980	5950	135
598	20230706	090700	13017620	5980	5960	5980	5940	806
599	20230706	090600	8219870	5960	5980	5980	5960	23
600	20230706	090500	8082750	5990	5990	5990	5990	12
601	20230706	090400	8010870	5950	5950	5950	5950	112
602	20230706	090300	7344470	5950	5990	5990	5950	800
603	20230706	090200	2570600	6000	6000	6000	6000	251
604	20230706	090100	1064600	6000	6000	6000	6000	0
605	20230706	090000	1064600	6000	6080	6080	6000	176