KissMeData/045660/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	192000	786243620	9870	9870	9870	9870	3454
3	20230706	191900	786243620	9870	9870	9870	9870	0
4	20230706	191800	786243620	9870	9870	9870	9870	0
5	20230706	191700	786243620	9870	9870	9870	9870	0
6	20230706	191600	786243620	9870	9870	9870	9870	0
7	20230706	191500	786243620	9870	9870	9870	9870	0
8	20230706	191400	786243620	9870	9870	9870	9870	0
9	20230706	191300	786243620	9870	9870	9870	9870	0
10	20230706	191200	786243620	9870	9870	9870	9870	0
11	20230706	191100	786243620	9870	9870	9870	9870	0
12	20230706	191000	786243620	9870	9870	9870	9870	0
13	20230706	190900	786243620	9870	9870	9870	9870	0
14	20230706	190800	786243620	9870	9870	9870	9870	0
15	20230706	190700	786243620	9870	9870	9870	9870	0
16	20230706	190600	786243620	9870	9870	9870	9870	0
17	20230706	190500	786243620	9870	9870	9870	9870	0
18	20230706	190400	786243620	9870	9870	9870	9870	0
19	20230706	190300	786243620	9870	9870	9870	9870	0
20	20230706	190200	786243620	9870	9870	9870	9870	0
21	20230706	190100	786243620	9870	9870	9870	9870	0
22	20230706	190000	786243620	9870	9870	9870	9870	0
23	20230706	185900	786243620	9870	9870	9870	9870	0
24	20230706	185800	786243620	9870	9870	9870	9870	0
25	20230706	185700	786243620	9870	9870	9870	9870	0
26	20230706	185600	786243620	9870	9870	9870	9870	0
27	20230706	185500	786243620	9870	9870	9870	9870	0
28	20230706	185400	786243620	9870	9870	9870	9870	0
29	20230706	185300	786243620	9870	9870	9870	9870	0
30	20230706	185200	786243620	9870	9870	9870	9870	0
31	20230706	185100	786243620	9870	9870	9870	9870	0
32	20230706	185000	786243620	9870	9870	9870	9870	3454
33	20230706	184900	786243620	9870	9870	9870	9870	0
34	20230706	184800	786243620	9870	9870	9870	9870	0
35	20230706	184700	786243620	9870	9870	9870	9870	0
36	20230706	184600	786243620	9870	9870	9870	9870	0
37	20230706	184500	786243620	9870	9870	9870	9870	0
38	20230706	184400	786243620	9870	9870	9870	9870	0
39	20230706	184300	786243620	9870	9870	9870	9870	0
40	20230706	184200	786243620	9870	9870	9870	9870	0
41	20230706	184100	786243620	9870	9870	9870	9870	0
42	20230706	184000	786243620	9870	9870	9870	9870	0
43	20230706	183900	786243620	9870	9870	9870	9870	0
44	20230706	183800	786243620	9870	9870	9870	9870	0
45	20230706	183700	786243620	9870	9870	9870	9870	0
46	20230706	183600	786243620	9870	9870	9870	9870	0
47	20230706	183500	786243620	9870	9870	9870	9870	0
48	20230706	183400	786243620	9870	9870	9870	9870	0
49	20230706	183300	786243620	9870	9870	9870	9870	0
50	20230706	183200	786243620	9870	9870	9870	9870	0
51	20230706	183100	786243620	9870	9870	9870	9870	0
52	20230706	183000	786243620	9870	9870	9870	9870	0
53	20230706	182900	786243620	9870	9870	9870	9870	0
54	20230706	182800	786243620	9870	9870	9870	9870	0
55	20230706	182700	786243620	9870	9870	9870	9870	0
56	20230706	182600	786243620	9870	9870	9870	9870	0
57	20230706	182500	786243620	9870	9870	9870	9870	0
58	20230706	182400	786243620	9870	9870	9870	9870	0
59	20230706	182300	786243620	9870	9870	9870	9870	0
60	20230706	182200	786243620	9870	9870	9870	9870	0
61	20230706	182100	786243620	9870	9870	9870	9870	0
62	20230706	182000	786243620	9870	9870	9870	9870	3454
63	20230706	181900	786243620	9870	9870	9870	9870	0
64	20230706	181800	786243620	9870	9870	9870	9870	0
65	20230706	181700	786243620	9870	9870	9870	9870	0
66	20230706	181600	786243620	9870	9870	9870	9870	0
67	20230706	181500	786243620	9870	9870	9870	9870	0
68	20230706	181400	786243620	9870	9870	9870	9870	0
69	20230706	181300	786243620	9870	9870	9870	9870	0
70	20230706	181200	786243620	9870	9870	9870	9870	0
71	20230706	181100	786243620	9870	9870	9870	9870	0
72	20230706	181000	786243620	9870	9870	9870	9870	0
73	20230706	180900	786243620	9870	9870	9870	9870	0
74	20230706	180800	786243620	9870	9870	9870	9870	0
75	20230706	180700	786243620	9870	9870	9870	9870	0
76	20230706	180600	786243620	9870	9870	9870	9870	0
77	20230706	180500	786243620	9870	9870	9870	9870	0
78	20230706	180400	786243620	9870	9870	9870	9870	0
79	20230706	180300	786243620	9870	9870	9870	9870	0
80	20230706	180200	786243620	9870	9870	9870	9870	0
81	20230706	180100	786243620	9870	9870	9870	9870	0
82	20230706	180000	786243620	9870	9870	9870	9870	0
83	20230706	175900	786243620	9870	9870	9870	9870	0
84	20230706	175800	786243620	9870	9870	9870	9870	0
85	20230706	175700	786243620	9870	9870	9870	9870	0
86	20230706	175600	786243620	9870	9870	9870	9870	0
87	20230706	175500	786243620	9870	9870	9870	9870	0
88	20230706	175400	786243620	9870	9870	9870	9870	0
89	20230706	175300	786243620	9870	9870	9870	9870	0
90	20230706	175200	786243620	9870	9870	9870	9870	0
91	20230706	175100	786243620	9870	9870	9870	9870	0
92	20230706	175000	786243620	9870	9870	9870	9870	3454
93	20230706	174900	786243620	9870	9870	9870	9870	0
94	20230706	174800	786243620	9870	9870	9870	9870	0
95	20230706	174700	786243620	9870	9870	9870	9870	0
96	20230706	174600	786243620	9870	9870	9870	9870	0
97	20230706	174500	786243620	9870	9870	9870	9870	0
98	20230706	174400	786243620	9870	9870	9870	9870	0
99	20230706	174300	786243620	9870	9870	9870	9870	0
100	20230706	174200	786243620	9870	9870	9870	9870	0
101	20230706	174100	786243620	9870	9870	9870	9870	0
102	20230706	174000	786243620	9870	9870	9870	9870	0
103	20230706	173900	786243620	9870	9870	9870	9870	0
104	20230706	173800	786243620	9870	9870	9870	9870	0
105	20230706	173700	786243620	9870	9870	9870	9870	0
106	20230706	173600	786243620	9870	9870	9870	9870	0
107	20230706	173500	786243620	9870	9870	9870	9870	0
108	20230706	173400	786243620	9870	9870	9870	9870	0
109	20230706	173300	786243620	9870	9870	9870	9870	0
110	20230706	173200	786243620	9870	9870	9870	9870	0
111	20230706	173100	786243620	9870	9870	9870	9870	0
112	20230706	173000	786243620	9870	9870	9870	9870	0
113	20230706	172900	786243620	9870	9870	9870	9870	0
114	20230706	172800	786243620	9870	9870	9870	9870	0
115	20230706	172700	786243620	9870	9870	9870	9870	0
116	20230706	172600	786243620	9870	9870	9870	9870	0
117	20230706	172500	786243620	9870	9870	9870	9870	0
118	20230706	172400	786243620	9870	9870	9870	9870	0
119	20230706	172300	786243620	9870	9870	9870	9870	0
120	20230706	172200	786243620	9870	9870	9870	9870	0
121	20230706	172100	786243620	9870	9870	9870	9870	0
122	20230706	172000	786243620	9870	9870	9870	9870	3454
123	20230706	171900	786243620	9870	9870	9870	9870	0
124	20230706	171800	786243620	9870	9870	9870	9870	0
125	20230706	171700	786243620	9870	9870	9870	9870	0
126	20230706	171600	786243620	9870	9870	9870	9870	0
127	20230706	171500	786243620	9870	9870	9870	9870	0
128	20230706	171400	786243620	9870	9870	9870	9870	0
129	20230706	171300	786243620	9870	9870	9870	9870	0
130	20230706	171200	786243620	9870	9870	9870	9870	0
131	20230706	171100	786243620	9870	9870	9870	9870	0
132	20230706	171000	786243620	9870	9870	9870	9870	0
133	20230706	170900	786243620	9870	9870	9870	9870	0
134	20230706	170800	786243620	9870	9870	9870	9870	0
135	20230706	170700	786243620	9870	9870	9870	9870	0
136	20230706	170600	786243620	9870	9870	9870	9870	0
137	20230706	170500	786243620	9870	9870	9870	9870	0
138	20230706	170400	786243620	9870	9870	9870	9870	0
139	20230706	170300	786243620	9870	9870	9870	9870	0
140	20230706	170200	786243620	9870	9870	9870	9870	0
141	20230706	170100	786243620	9870	9870	9870	9870	0
142	20230706	170000	786243620	9870	9870	9870	9870	0
143	20230706	165900	786243620	9870	9870	9870	9870	0
144	20230706	165800	786243620	9870	9870	9870	9870	0
145	20230706	165700	786243620	9870	9870	9870	9870	0
146	20230706	165600	786243620	9870	9870	9870	9870	0
147	20230706	165500	786243620	9870	9870	9870	9870	0
148	20230706	165400	786243620	9870	9870	9870	9870	0
149	20230706	165300	786243620	9870	9870	9870	9870	0
150	20230706	165200	786243620	9870	9870	9870	9870	0
151	20230706	165100	786243620	9870	9870	9870	9870	0
152	20230706	165000	786243620	9870	9870	9870	9870	3454
153	20230706	164900	786243620	9870	9870	9870	9870	0
154	20230706	164800	786243620	9870	9870	9870	9870	0
155	20230706	164700	786243620	9870	9870	9870	9870	0
156	20230706	164600	786243620	9870	9870	9870	9870	0
157	20230706	164500	786243620	9870	9870	9870	9870	0
158	20230706	164400	786243620	9870	9870	9870	9870	0
159	20230706	164300	786243620	9870	9870	9870	9870	0
160	20230706	164200	786243620	9870	9870	9870	9870	0
161	20230706	164100	786243620	9870	9870	9870	9870	0
162	20230706	164000	786243620	9870	9870	9870	9870	0
163	20230706	163900	786243620	9870	9870	9870	9870	0
164	20230706	163800	786243620	9870	9870	9870	9870	0
165	20230706	163700	786243620	9870	9870	9870	9870	0
166	20230706	163600	786243620	9870	9870	9870	9870	0
167	20230706	163500	786243620	9870	9870	9870	9870	0
168	20230706	163400	786243620	9870	9870	9870	9870	0
169	20230706	163300	786243620	9870	9870	9870	9870	0
170	20230706	163200	786243620	9870	9870	9870	9870	0
171	20230706	163100	786243620	9870	9870	9870	9870	0
172	20230706	163000	786243620	9870	9870	9870	9870	0
173	20230706	162900	786243620	9870	9870	9870	9870	0
174	20230706	162800	786243620	9870	9870	9870	9870	0
175	20230706	162700	786243620	9870	9870	9870	9870	0
176	20230706	162600	786243620	9870	9870	9870	9870	0
177	20230706	162500	786243620	9870	9870	9870	9870	0
178	20230706	162400	786243620	9870	9870	9870	9870	0
179	20230706	162300	786243620	9870	9870	9870	9870	0
180	20230706	162200	786243620	9870	9870	9870	9870	0
181	20230706	162100	786243620	9870	9870	9870	9870	0
182	20230706	162000	786243620	9870	9870	9870	9870	3454
183	20230706	161900	786243620	9870	9870	9870	9870	0
184	20230706	161800	786243620	9870	9870	9870	9870	0
185	20230706	161700	786243620	9870	9870	9870	9870	0
186	20230706	161600	786243620	9870	9870	9870	9870	0
187	20230706	161500	786243620	9870	9870	9870	9870	0
188	20230706	161400	786243620	9870	9870	9870	9870	0
189	20230706	161300	786243620	9870	9870	9870	9870	0
190	20230706	161200	786243620	9870	9870	9870	9870	0
191	20230706	161100	786243620	9870	9870	9870	9870	0
192	20230706	161000	786243620	9870	9870	9870	9870	0
193	20230706	160900	786243620	9870	9870	9870	9870	0
194	20230706	160800	786243620	9870	9870	9870	9870	0
195	20230706	160700	786243620	9870	9870	9870	9870	0
196	20230706	160600	786243620	9870	9870	9870	9870	0
197	20230706	160500	786243620	9870	9870	9870	9870	0
198	20230706	160400	786243620	9870	9870	9870	9870	0
199	20230706	160300	786243620	9870	9870	9870	9870	0
200	20230706	160200	786243620	9870	9870	9870	9870	0
201	20230706	160100	786243620	9870	9870	9870	9870	0
202	20230706	160000	786243620	9870	9870	9870	9870	0
203	20230706	155900	786243620	9870	9870	9870	9870	0
204	20230706	155800	786243620	9870	9870	9870	9870	0
205	20230706	155700	786243620	9870	9870	9870	9870	0
206	20230706	155600	786243620	9870	9870	9870	9870	0
207	20230706	155500	786243620	9870	9870	9870	9870	0
208	20230706	155400	786243620	9870	9870	9870	9870	0
209	20230706	155300	786243620	9870	9870	9870	9870	0
210	20230706	155200	786243620	9870	9870	9870	9870	0
211	20230706	155100	786243620	9870	9870	9870	9870	0
212	20230706	155000	786243620	9870	9870	9870	9870	3454
213	20230706	154900	786243620	9870	9870	9870	9870	0
214	20230706	154800	786243620	9870	9870	9870	9870	0
215	20230706	154700	786243620	9870	9870	9870	9870	0
216	20230706	154600	786243620	9870	9870	9870	9870	0
217	20230706	154500	786243620	9870	9870	9870	9870	0
218	20230706	154400	786243620	9870	9870	9870	9870	0
219	20230706	154300	786243620	9870	9870	9870	9870	0
220	20230706	154200	786243620	9870	9870	9870	9870	0
221	20230706	154100	786243620	9870	9870	9870	9870	0
222	20230706	154000	786243620	9870	9870	9870	9870	0
223	20230706	153900	786243620	9870	9870	9870	9870	0
224	20230706	153800	786243620	9870	9870	9870	9870	0
225	20230706	153700	786243620	9870	9870	9870	9870	0
226	20230706	153600	786243620	9870	9870	9870	9870	0
227	20230706	153500	786243620	9870	9870	9870	9870	0
228	20230706	153400	786243620	9870	9870	9870	9870	0
229	20230706	153300	786243620	9870	9870	9870	9870	0
230	20230706	153200	786243620	9870	9870	9870	9870	0
231	20230706	153100	786243620	9870	9870	9870	9870	0
232	20230706	153000	786243620	9870	9870	9870	9870	3454
233	20230706	152900	752152640	9870	9870	9870	9870	0
234	20230706	152800	752152640	9870	9870	9870	9870	0
235	20230706	152700	752152640	9870	9870	9870	9870	0
236	20230706	152600	752152640	9870	9870	9870	9870	0
237	20230706	152500	752152640	9870	9870	9870	9870	0
238	20230706	152400	752152640	9870	9870	9870	9870	0
239	20230706	152300	752152640	9870	9870	9870	9870	0
240	20230706	152200	752152640	9870	9870	9870	9870	0
241	20230706	152100	752152640	9870	9870	9870	9870	0
242	20230706	152000	752152640	9870	9870	9870	9870	0
243	20230706	151900	752152640	9870	9850	9870	9850	730
244	20230706	151800	744954450	9860	9850	9860	9840	164
245	20230706	151700	743338920	9850	9850	9860	9850	13
246	20230706	151600	743210860	9860	9860	9860	9860	29
247	20230706	151500	742924920	9810	9840	9860	9810	2435
248	20230706	151400	719009390	9850	9850	9850	9850	235
249	20230706	151300	716694640	9850	9850	9850	9850	265
250	20230706	151200	714084390	9860	9860	9860	9860	2
251	20230706	151100	714064670	9860	9860	9860	9860	64
252	20230706	151000	713433630	9860	9860	9860	9860	20
253	20230706	150900	713236430	9870	9810	9870	9810	6
254	20230706	150800	713177390	9870	9870	9870	9870	0
255	20230706	150700	713177390	9870	9870	9870	9800	17
256	20230706	150600	713009950	9870	9820	9870	9800	1683
257	20230706	150500	696502150	9820	9820	9820	9820	6
258	20230706	150400	696443230	9880	9880	9880	9880	314
259	20230706	150300	693340910	9880	9840	9880	9810	2031
260	20230706	150200	673397820	9840	9860	9860	9840	1000
261	20230706	150100	663555500	9920	9850	9930	9840	1078
262	20230706	150000	652941180	9910	9920	9920	9850	1101
263	20230706	145900	642089270	9920	9880	9920	9880	64
264	20230706	145800	641456910	9880	9880	9880	9880	0
265	20230706	145700	641456910	9880	9880	9880	9880	7
266	20230706	145600	641387750	9890	9860	9890	9840	1494
267	20230706	145500	626683480	9850	9860	9890	9850	472
268	20230706	145400	622027900	9890	9870	9890	9870	122
269	20230706	145300	620823740	9890	9870	9890	9870	116
270	20230706	145200	619678780	9880	9890	9890	9880	222
271	20230706	145100	617484740	9900	9930	9940	9900	205
272	20230706	145000	615451200	9940	9940	9940	9940	4
273	20230706	144900	615411440	9940	9940	9940	9940	22
274	20230706	144800	615192760	9940	9940	9940	9940	2
275	20230706	144700	615172880	9940	9940	9940	9940	1
276	20230706	144600	615162940	9940	9940	9940	9940	0
277	20230706	144500	615162940	9940	9940	9940	9940	0
278	20230706	144400	615162940	9940	9920	9940	9920	2
279	20230706	144300	615143080	9940	9910	9950	9910	272
280	20230706	144200	612440660	9860	9860	9860	9860	0
281	20230706	144100	612440660	9860	9860	9860	9860	211
282	20230706	144000	610360200	9910	9870	9910	9870	301
283	20230706	143900	607389290	9940	9940	9940	9940	0
284	20230706	143800	607389290	9940	9910	9940	9910	40
285	20230706	143700	606992660	9910	9850	9910	9850	2
286	20230706	143600	606972900	9840	9850	9860	9840	937
287	20230706	143500	597741600	9850	9880	9880	9850	684
288	20230706	143400	591000260	9880	9880	9880	9880	1
289	20230706	143300	590990380	9860	9860	9860	9860	15
290	20230706	143200	590842480	9860	9880	9880	9860	2253
291	20230706	143100	568595920	9920	9920	9920	9920	0
292	20230706	143000	568595920	9920	9920	9920	9920	10
293	20230706	142900	568496720	9920	9920	9920	9920	0
294	20230706	142800	568496720	9920	9920	9920	9920	1
295	20230706	142700	568486800	9920	9920	9920	9920	0
296	20230706	142600	568486800	9920	9920	9920	9920	0
297	20230706	142500	568486800	9920	9920	9920	9920	9
298	20230706	142400	568397520	9930	9930	9930	9930	0
299	20230706	142300	568397520	9930	9930	9930	9930	0
300	20230706	142200	568397520	9930	9930	9930	9930	0
301	20230706	142100	568397520	9930	9930	9930	9930	0
302	20230706	142000	568397520	9930	9930	9930	9930	0
303	20230706	141900	568397520	9930	9930	9930	9930	0
304	20230706	141800	568397520	9930	9930	9930	9930	10
305	20230706	141700	568298220	9930	9930	9930	9930	0
306	20230706	141600	568298220	9930	9890	9930	9890	2
307	20230706	141500	568278400	9880	9950	9990	9880	293
308	20230706	141400	565375510	9950	9950	9950	9950	0
309	20230706	141300	565375510	9950	9950	9950	9950	0
310	20230706	141200	565375510	9950	9930	9950	9930	26
311	20230706	141100	565117310	9860	9940	9940	9860	522
312	20230706	141000	559955820	9940	9940	9940	9940	1
313	20230706	140900	559945880	9940	9930	9940	9930	6
314	20230706	140800	559886290	9930	9930	9930	9930	0
315	20230706	140700	559886290	9930	9940	9940	9930	52
316	20230706	140600	559369920	9930	9940	9940	9930	22
317	20230706	140500	559151440	9940	9940	9940	9940	5
318	20230706	140400	559101740	9940	9940	9940	9940	10
319	20230706	140300	559002340	9940	9940	9940	9940	0
320	20230706	140200	559002340	9940	9940	9940	9940	0
321	20230706	140100	559002340	9940	9930	9940	9930	56
322	20230706	140000	558446210	9930	9930	9930	9930	0
323	20230706	135900	558446210	9930	9930	9930	9930	0
324	20230706	135800	558446210	9930	9930	9930	9930	0
325	20230706	135700	558446210	9930	9930	9930	9930	0
326	20230706	135600	558446210	9930	9930	9930	9930	52
327	20230706	135500	557929850	9900	9900	9900	9900	100
328	20230706	135400	556939850	9930	9930	9930	9870	159
329	20230706	135300	555366980	9930	9890	9930	9890	64
330	20230706	135200	554732420	9890	9890	9890	9890	100
331	20230706	135100	553743420	9890	9890	9890	9890	1
332	20230706	135000	553733530	9910	9910	9910	9910	0
333	20230706	134900	553733530	9910	9910	9910	9910	0
334	20230706	134800	553733530	9910	9910	9910	9910	0
335	20230706	134700	553733530	9910	9860	9910	9860	4
336	20230706	134600	553694040	9890	9890	9890	9890	1
337	20230706	134500	553684150	9910	9910	9910	9910	0
338	20230706	134400	553684150	9910	9910	9910	9910	0
339	20230706	134300	553684150	9910	9860	9910	9850	342
340	20230706	134200	550315370	9860	9860	9860	9860	88
341	20230706	134100	549447690	9910	9910	9910	9910	1
342	20230706	134000	549437780	9850	9850	9850	9850	11
343	20230706	133900	549329430	9910	9900	9910	9900	56
344	20230706	133800	548775020	9900	9900	9900	9900	1
345	20230706	133700	548765120	9850	9850	9850	9850	12
346	20230706	133600	548646920	9850	9910	9910	9850	70
347	20230706	133500	547955620	9910	9920	9920	9850	1041
348	20230706	133400	537699570	9850	9890	9930	9850	1115
349	20230706	133300	526696770	9890	9930	9930	9890	77
350	20230706	133200	525933240	9930	9890	9930	9880	401
351	20230706	133100	521969210	9930	9930	9930	9930	0
352	20230706	133000	521969210	9930	9930	9930	9930	15
353	20230706	132900	521820260	9930	9930	9930	9930	10
354	20230706	132800	521720960	9930	9900	9930	9890	228
355	20230706	132700	519464630	9930	9930	9930	9930	0
356	20230706	132600	519464630	9930	9930	9930	9930	15
357	20230706	132500	519315680	9930	9930	9930	9930	0
358	20230706	132400	519315680	9930	9890	9930	9890	3
359	20230706	132300	519285970	9890	9890	9890	9890	1
360	20230706	132200	519276080	9880	9910	9910	9880	30
361	20230706	132100	518978930	9930	9930	9930	9930	50
362	20230706	132000	518482430	9930	9930	9930	9930	0
363	20230706	131900	518482430	9930	9930	9930	9930	1
364	20230706	131800	518472500	9870	9870	9870	9870	100
365	20230706	131700	517485500	9870	9870	9870	9870	0
366	20230706	131600	517485500	9870	9870	9870	9870	10
367	20230706	131500	517386800	9870	9920	9930	9870	105
368	20230706	131400	516350180	9870	9870	9870	9870	0
369	20230706	131300	516350180	9870	9870	9870	9870	185
370	20230706	131200	514524230	9900	9900	9900	9900	2
371	20230706	131100	514504430	9900	9920	9920	9900	352
372	20230706	131000	511012630	9870	9870	9870	9870	653
373	20230706	130900	504567520	9930	9910	9930	9870	124
374	20230706	130800	503342010	9950	9950	9950	9950	0
375	20230706	130700	503342010	9950	9950	9950	9950	1
376	20230706	130600	503332060	9950	9950	9950	9950	0
377	20230706	130500	503332060	9950	9950	9950	9950	58
378	20230706	130400	502754960	9970	9970	9970	9970	0
379	20230706	130300	502754960	9970	9920	9970	9860	2051
380	20230706	130200	482476670	9950	9950	9950	9950	55
381	20230706	130100	481929420	10000	10000	10000	10000	1
382	20230706	130000	481919420	10010	10010	10010	10010	5
383	20230706	125900	481869370	10010	9970	10010	9970	231
384	20230706	125800	479560740	9970	9950	9970	9920	48
385	20230706	125700	479083400	9960	9960	9960	9960	301
386	20230706	125600	476085440	9960	9960	9960	9960	0
387	20230706	125500	476085440	9960	9960	9960	9960	1
388	20230706	125400	476075480	9900	9900	9900	9900	321
389	20230706	125300	472897580	9960	9910	9960	9910	31
390	20230706	125200	472590320	9900	9900	9900	9900	260
391	20230706	125100	470016320	9910	9960	9960	9900	150
392	20230706	125000	468531160	9980	9980	9980	9980	0
393	20230706	124900	468531160	9980	9940	9990	9900	2521
394	20230706	124800	443523740	9990	9990	9990	9990	0
395	20230706	124700	443523740	9990	9990	9990	9990	244
396	20230706	124600	441086180	9990	9990	9990	9990	0
397	20230706	124500	441086180	9990	9990	9990	9990	1
398	20230706	124400	441076190	9950	9950	9950	9950	0
399	20230706	124300	441076190	9950	9950	9950	9950	0
400	20230706	124200	441076190	9950	9950	9950	9950	50
401	20230706	124100	440578690	9990	9990	9990	9990	20
402	20230706	124000	440378890	9990	9990	9990	9990	0
403	20230706	123900	440378890	9990	9990	9990	9990	1
404	20230706	123800	440368900	9980	9980	9980	9980	628
405	20230706	123700	434101460	9980	9930	9980	9930	201
406	20230706	123600	432105480	9980	9930	9980	9930	111
407	20230706	123500	431003200	9980	9980	9980	9980	0
408	20230706	123400	431003200	9980	9980	9980	9930	583
409	20230706	123300	425211360	9960	9960	9960	9960	1
410	20230706	123200	425201400	9980	9980	9980	9980	0
411	20230706	123100	425201400	9980	9980	9980	9980	0
412	20230706	123000	425201400	9980	9980	9980	9980	8
413	20230706	122900	425121560	9940	9980	9980	9940	11
414	20230706	122800	425012180	9940	9940	9940	9940	5
415	20230706	122700	424962480	9930	9930	9930	9930	100
416	20230706	122600	423969480	9980	9980	9980	9980	20
417	20230706	122500	423769880	9930	9980	9980	9930	185
418	20230706	122400	421931130	9980	9950	9980	9940	1879
419	20230706	122300	403236060	9980	9980	9980	9980	0
420	20230706	122200	403236060	9980	9960	9980	9960	314
421	20230706	122100	400108550	9970	9970	9970	9970	51
422	20230706	122000	399600080	9970	9970	9970	9970	0
423	20230706	121900	399600080	9970	10000	10000	9970	21
424	20230706	121800	399390680	9970	9970	10000	9970	75
425	20230706	121700	398642900	9960	9970	9970	9960	222
426	20230706	121600	396430560	9970	9970	9970	9970	11
427	20230706	121500	396320890	9970	9970	9970	9960	915
428	20230706	121400	387202720	9970	9980	9980	9970	87
429	20230706	121300	386335130	9980	9980	9990	9980	308
430	20230706	121200	383261280	9990	10030	10030	9990	57
431	20230706	121100	382691310	10030	10030	10030	10030	0
432	20230706	121000	382691310	10030	10030	10030	10030	0
433	20230706	120900	382691310	10030	10030	10030	10030	1
434	20230706	120800	382681280	10010	10010	10010	10010	1
435	20230706	120700	382671270	10030	9980	10030	9970	380
436	20230706	120600	378882570	10030	9990	10030	9990	94
437	20230706	120500	377941390	10020	10020	10020	9970	5
438	20230706	120400	377891440	9970	10000	10020	9970	275
439	20230706	120300	375143640	10020	10000	10020	10000	504
440	20230706	120200	370103620	10000	10000	10000	10000	0
441	20230706	120100	370103620	10000	10000	10000	10000	0
442	20230706	120000	370103620	10000	10000	10000	10000	1
443	20230706	115900	370093620	10000	9980	10000	9980	114
444	20230706	115800	368955880	10000	10000	10000	10000	0
445	20230706	115700	368955880	10000	10000	10000	10000	0
446	20230706	115600	368955880	10000	10000	10000	10000	10
447	20230706	115500	368855880	10000	9980	10000	9980	121
448	20230706	115400	367648280	10000	10000	10000	10000	0
449	20230706	115300	367648280	10000	10000	10000	10000	1
450	20230706	115200	367638280	9970	9970	9970	9970	1
451	20230706	115100	367628310	9970	10010	10010	9970	10
452	20230706	115000	367528530	10040	10040	10040	10040	0
453	20230706	114900	367528530	10040	10000	10040	10000	25
454	20230706	114800	367278490	9990	9990	9990	9990	153
455	20230706	114700	365750020	9990	9980	9990	9970	391
456	20230706	114600	361849280	9990	9980	9990	9980	2
457	20230706	114500	361829310	9990	9990	9990	9990	7
458	20230706	114400	361759380	9970	9970	9970	9970	211
459	20230706	114300	359655710	9980	9970	9990	9970	226
460	20230706	114200	357398430	9980	9980	9980	9980	1
461	20230706	114100	357388450	9980	9970	9980	9970	15
462	20230706	114000	357238850	9980	9990	9990	9960	1554
463	20230706	113900	341751940	9990	9990	9990	9990	0
464	20230706	113800	341751940	9990	9990	9990	9990	0
465	20230706	113700	341751940	9990	9990	9990	9990	519
466	20230706	113600	336567130	9990	10020	10020	9990	131
467	20230706	113500	335255140	10030	10030	10030	10030	0
468	20230706	113400	335255140	10030	10030	10030	10030	0
469	20230706	113300	335255140	10030	9990	10030	9990	352
470	20230706	113200	331737460	10000	10010	10010	10000	36
471	20230706	113100	331377410	10030	10000	10030	10000	916
472	20230706	113000	322217380	10030	10030	10030	10030	0
473	20230706	112900	322217380	10030	10030	10030	10000	54
474	20230706	112800	321677320	10030	10000	10030	10000	74
475	20230706	112700	320935850	10020	10020	10020	10020	1
476	20230706	112600	320925830	10010	10020	10020	10000	75
477	20230706	112500	320175800	10030	10030	10030	10030	0
478	20230706	112400	320175800	10030	10030	10030	10030	0
479	20230706	112300	320175800	10030	10000	10030	10000	141
480	20230706	112200	318765770	10010	10010	10010	10000	440
481	20230706	112100	314364370	10030	10020	10040	10000	2717
482	20230706	112000	287148140	10050	10050	10050	10050	2
483	20230706	111900	287128040	10020	10020	10020	10020	0
484	20230706	111800	287128040	10020	10020	10020	10020	29
485	20230706	111700	286837460	10060	10060	10060	10060	0
486	20230706	111600	286837460	10060	10060	10060	10060	1
487	20230706	111500	286827400	10060	10060	10060	10060	6
488	20230706	111400	286767040	10070	10070	10070	10070	0
489	20230706	111300	286767040	10070	10030	10070	10030	426
490	20230706	111200	282484580	10070	10070	10070	10070	0
491	20230706	111100	282484580	10070	10070	10070	10070	0
492	20230706	111000	282484580	10070	10070	10070	10070	0
493	20230706	110900	282484580	10070	10070	10070	10070	0
494	20230706	110800	282484580	10070	10070	10070	10070	0
495	20230706	110700	282484580	10070	10070	10070	10070	0
496	20230706	110600	282484580	10070	10040	10070	10040	107
497	20230706	110500	281410270	10070	10060	10070	10060	100
498	20230706	110400	280403770	10070	10070	10070	10070	101
499	20230706	110300	279386700	10050	10050	10050	10050	0
500	20230706	110200	279386700	10050	10050	10050	10050	0
501	20230706	110100	279386700	10050	10050	10050	10050	4
502	20230706	110000	279346500	10070	10050	10070	10050	609
503	20230706	105900	273226030	10060	10060	10060	10060	22
504	20230706	105800	273004710	10070	10070	10070	10070	0
505	20230706	105700	273004710	10070	10070	10070	10070	0
506	20230706	105600	273004710	10070	10070	10070	10070	1
507	20230706	105500	272994640	10040	10040	10040	10040	1
508	20230706	105400	272984600	10070	10070	10070	10070	1
509	20230706	105300	272974530	10030	10030	10030	10030	0
510	20230706	105200	272974530	10030	10030	10030	10030	0
511	20230706	105100	272974530	10030	10030	10030	10030	0
512	20230706	105000	272974530	10030	10030	10030	10030	0
513	20230706	104900	272974530	10030	10030	10030	10030	0
514	20230706	104800	272974530	10030	10030	10030	10030	15
515	20230706	104700	272824080	10070	10070	10070	10070	0
516	20230706	104600	272824080	10070	10070	10070	10070	100
517	20230706	104500	271817080	10070	10070	10070	10070	1
518	20230706	104400	271807010	10020	10020	10020	10020	0
519	20230706	104300	271807010	10020	10020	10020	10020	33
520	20230706	104200	271476350	10030	10040	10040	10030	60
521	20230706	104100	270874500	10030	10040	10040	10030	14
522	20230706	104000	270734010	10070	10070	10070	10070	0
523	20230706	103900	270734010	10070	10070	10070	10070	0
524	20230706	103800	270734010	10070	10040	10070	10040	55
525	20230706	103700	270181600	10040	10040	10040	10040	10
526	20230706	103600	270081200	10040	10040	10040	10040	33
527	20230706	103500	269749880	10040	10040	10040	10040	10
528	20230706	103400	269649480	10040	10040	10040	10040	20
529	20230706	103300	269448680	10030	10030	10030	10030	150
530	20230706	103200	267944180	10030	10040	10040	10030	11
531	20230706	103100	267833790	10040	10040	10040	10040	26
532	20230706	103000	267572750	10030	10030	10040	10020	14
533	20230706	102900	267432290	10030	10040	10040	10030	12
534	20230706	102800	267311820	10040	10040	10040	10030	28
535	20230706	102700	267030890	10070	10070	10070	10070	3
536	20230706	102600	267000680	10070	10060	10070	10060	11
537	20230706	102500	266890010	10030	10030	10030	10030	198
538	20230706	102400	264904070	10030	10010	10030	10010	284
539	20230706	102300	262057400	10010	10010	10010	10010	37
540	20230706	102200	261687030	10010	10010	10010	10010	50
541	20230706	102100	261186530	10010	10010	10010	10010	500
542	20230706	102000	256181530	10030	10020	10030	10010	2105
543	20230706	101900	235095390	10030	10030	10030	10020	533
544	20230706	101800	229753920	10040	10050	10050	10030	504
545	20230706	101700	224698230	10050	10050	10050	10050	2
546	20230706	101600	224678130	10070	10060	10070	10060	28
547	20230706	101500	224396200	10060	10060	10060	10030	934
548	20230706	101400	215008680	10040	10040	10040	10040	70
549	20230706	101300	214305880	10040	10040	10040	10040	11
550	20230706	101200	214195440	10040	10040	10040	10040	9
551	20230706	101100	214105080	10040	10040	10040	10040	46
552	20230706	101000	213643240	10040	10040	10040	10040	51
553	20230706	100900	213131200	10040	10040	10040	10040	44
554	20230706	100800	212689440	10040	10040	10040	10040	70
555	20230706	100700	211986640	10030	10030	10030	10030	1
556	20230706	100600	211976610	10040	10040	10040	10040	0
557	20230706	100500	211976610	10040	10050	10050	10040	454
558	20230706	100400	207417550	10050	10050	10050	10050	0
559	20230706	100300	207417550	10050	10050	10050	10050	56
560	20230706	100200	206854750	10050	10050	10050	10050	56
561	20230706	100100	206291950	10050	10050	10050	10050	126
562	20230706	100000	205025650	10040	10040	10050	10040	212
563	20230706	095900	202897060	10050	10050	10060	10050	598
564	20230706	095800	196887060	10060	10100	10100	10060	1464
565	20230706	095700	182152720	10100	10100	10100	10100	0
566	20230706	095600	182152720	10100	10100	10100	10100	0
567	20230706	095500	182152720	10100	10100	10100	10100	1
568	20230706	095400	182142620	10100	10080	10100	10070	1160
569	20230706	095300	170457480	10090	10090	10090	10090	0
570	20230706	095200	170457480	10090	10090	10090	10090	190
571	20230706	095100	168540380	10100	10090	10100	10090	503
572	20230706	095000	163464770	10090	10100	10100	10090	61
573	20230706	094900	162848980	10090	10100	10100	10090	367
574	20230706	094800	159145210	10100	10100	10100	10100	0
575	20230706	094700	159145210	10100	10100	10110	10100	334
576	20230706	094600	155770810	10170	10170	10170	10170	0
577	20230706	094500	155770810	10170	10100	10170	10100	329
578	20230706	094400	152445880	10110	10140	10140	10110	1137
579	20230706	094300	140945340	10170	10170	10170	10170	0
580	20230706	094200	140945340	10170	10170	10170	10170	1
581	20230706	094100	140935170	10170	10170	10170	10170	1
582	20230706	094000	140925000	10140	10140	10140	10140	58
583	20230706	093900	140336880	10120	10120	10120	10120	125
584	20230706	093800	139071880	10140	10140	10140	10140	2459
585	20230706	093700	114137620	10140	10140	10140	10140	1
586	20230706	093600	114127480	10140	10140	10140	10140	1
587	20230706	093500	114117340	10140	10120	10140	10110	480
588	20230706	093400	109262390	10130	10140	10140	10130	188
589	20230706	093300	107357430	10140	10130	10140	10130	101
590	20230706	093200	106333350	10140	10140	10140	10140	0
591	20230706	093100	106333350	10140	10140	10140	10140	2
592	20230706	093000	106313070	10140	10120	10140	10120	151
593	20230706	092900	104784930	10110	10140	10140	10110	91
594	20230706	092800	103864470	10140	10140	10140	10140	11
595	20230706	092700	103752930	10120	10120	10120	10120	100
596	20230706	092600	102740930	10120	10140	10140	10120	1562
597	20230706	092500	86926890	10200	10200	10200	10200	0
598	20230706	092400	86926890	10200	10200	10200	10200	0
599	20230706	092300	86926890	10200	10200	10200	10200	0
600	20230706	092200	86926890	10200	10200	10200	10200	1
601	20230706	092100	86916690	10130	10130	10130	10130	121
602	20230706	092000	85690960	10130	10220	10220	10130	51
603	20230706	091900	85174240	10230	10230	10230	10230	0
604	20230706	091800	85174240	10230	10230	10230	10230	1
605	20230706	091700	85164010	10230	10230	10230	10230	0
606	20230706	091600	85164010	10230	10230	10230	10230	0
607	20230706	091500	85164010	10230	10190	10230	10110	201
608	20230706	091400	83128790	10300	10160	10320	10130	283
609	20230706	091300	80223820	10140	10140	10140	10140	30
610	20230706	091200	79919620	10150	10100	10160	10100	940
611	20230706	091100	70372790	10080	10080	10080	10080	65
612	20230706	091000	69717590	10070	10110	10110	10060	4068
613	20230706	090900	28617400	10110	10140	10140	10110	729
614	20230706	090800	21240160	10140	10160	10160	10140	568
615	20230706	090700	15472960	10160	10170	10170	10160	143
616	20230706	090600	14019570	10180	10240	10240	10180	424
617	20230706	090500	9699160	10200	10200	10200	10200	105
618	20230706	090400	8628160	10240	10250	10250	10200	6
619	20230706	090300	8566830	10250	10250	10250	10250	205
620	20230706	090200	6465580	10200	10220	10220	10200	302
621	20230706	090100	3381580	10220	10260	10260	10220	165
622	20230706	090000	1691520	10380	10320	10400	10300	164