KissMeData/004380/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	184000	329398310	12940	12940	12940	12940	629
3	20230703	183900	329398310	12940	12940	12940	12940	0
4	20230703	183800	329398310	12940	12940	12940	12940	0
5	20230703	183700	329398310	12940	12940	12940	12940	0
6	20230703	183600	329398310	12940	12940	12940	12940	0
7	20230703	183500	329398310	12940	12940	12940	12940	0
8	20230703	183400	329398310	12940	12940	12940	12940	0
9	20230703	183300	329398310	12940	12940	12940	12940	0
10	20230703	183200	329398310	12940	12940	12940	12940	0
11	20230703	183100	329398310	12940	12940	12940	12940	0
12	20230703	183000	329398310	12940	12940	12940	12940	0
13	20230703	182900	329398310	12940	12940	12940	12940	0
14	20230703	182800	329398310	12940	12940	12940	12940	0
15	20230703	182700	329398310	12940	12940	12940	12940	0
16	20230703	182600	329398310	12940	12940	12940	12940	0
17	20230703	182500	329398310	12940	12940	12940	12940	0
18	20230703	182400	329398310	12940	12940	12940	12940	0
19	20230703	182300	329398310	12940	12940	12940	12940	0
20	20230703	182200	329398310	12940	12940	12940	12940	0
21	20230703	182100	329398310	12940	12940	12940	12940	0
22	20230703	182000	329398310	12940	12940	12940	12940	0
23	20230703	181900	329398310	12940	12940	12940	12940	0
24	20230703	181800	329398310	12940	12940	12940	12940	0
25	20230703	181700	329398310	12940	12940	12940	12940	0
26	20230703	181600	329398310	12940	12940	12940	12940	0
27	20230703	181500	329398310	12940	12940	12940	12940	0
28	20230703	181400	329398310	12940	12940	12940	12940	0
29	20230703	181300	329398310	12940	12940	12940	12940	0
30	20230703	181200	329398310	12940	12940	12940	12940	0
31	20230703	181100	329398310	12940	12940	12940	12940	0
32	20230703	181000	329398310	12940	12940	12940	12940	629
33	20230703	180900	329398310	12940	12940	12940	12940	0
34	20230703	180800	329398310	12940	12940	12940	12940	0
35	20230703	180700	329398310	12940	12940	12940	12940	0
36	20230703	180600	329398310	12940	12940	12940	12940	0
37	20230703	180500	329398310	12940	12940	12940	12940	0
38	20230703	180400	329398310	12940	12940	12940	12940	0
39	20230703	180300	329398310	12940	12940	12940	12940	0
40	20230703	180200	329398310	12940	12940	12940	12940	0
41	20230703	180100	329398310	12940	12940	12940	12940	0
42	20230703	180000	329398310	12940	12940	12940	12940	0
43	20230703	175900	329398310	12940	12940	12940	12940	0
44	20230703	175800	329398310	12940	12940	12940	12940	0
45	20230703	175700	329398310	12940	12940	12940	12940	0
46	20230703	175600	329398310	12940	12940	12940	12940	0
47	20230703	175500	329398310	12940	12940	12940	12940	0
48	20230703	175400	329398310	12940	12940	12940	12940	0
49	20230703	175300	329398310	12940	12940	12940	12940	0
50	20230703	175200	329398310	12940	12940	12940	12940	0
51	20230703	175100	329398310	12940	12940	12940	12940	0
52	20230703	175000	329398310	12940	12940	12940	12940	0
53	20230703	174900	329398310	12940	12940	12940	12940	0
54	20230703	174800	329398310	12940	12940	12940	12940	0
55	20230703	174700	329398310	12940	12940	12940	12940	0
56	20230703	174600	329398310	12940	12940	12940	12940	0
57	20230703	174500	329398310	12940	12940	12940	12940	0
58	20230703	174400	329398310	12940	12940	12940	12940	0
59	20230703	174300	329398310	12940	12940	12940	12940	0
60	20230703	174200	329398310	12940	12940	12940	12940	0
61	20230703	174100	329398310	12940	12940	12940	12940	0
62	20230703	174000	329398310	12940	12940	12940	12940	629
63	20230703	173900	329398310	12940	12940	12940	12940	0
64	20230703	173800	329398310	12940	12940	12940	12940	0
65	20230703	173700	329398310	12940	12940	12940	12940	0
66	20230703	173600	329398310	12940	12940	12940	12940	0
67	20230703	173500	329398310	12940	12940	12940	12940	0
68	20230703	173400	329398310	12940	12940	12940	12940	0
69	20230703	173300	329398310	12940	12940	12940	12940	0
70	20230703	173200	329398310	12940	12940	12940	12940	0
71	20230703	173100	329398310	12940	12940	12940	12940	0
72	20230703	173000	329398310	12940	12940	12940	12940	0
73	20230703	172900	329398310	12940	12940	12940	12940	0
74	20230703	172800	329398310	12940	12940	12940	12940	0
75	20230703	172700	329398310	12940	12940	12940	12940	0
76	20230703	172600	329398310	12940	12940	12940	12940	0
77	20230703	172500	329398310	12940	12940	12940	12940	0
78	20230703	172400	329398310	12940	12940	12940	12940	0
79	20230703	172300	329398310	12940	12940	12940	12940	0
80	20230703	172200	329398310	12940	12940	12940	12940	0
81	20230703	172100	329398310	12940	12940	12940	12940	0
82	20230703	172000	329398310	12940	12940	12940	12940	0
83	20230703	171900	329398310	12940	12940	12940	12940	0
84	20230703	171800	329398310	12940	12940	12940	12940	0
85	20230703	171700	329398310	12940	12940	12940	12940	0
86	20230703	171600	329398310	12940	12940	12940	12940	0
87	20230703	171500	329398310	12940	12940	12940	12940	0
88	20230703	171400	329398310	12940	12940	12940	12940	0
89	20230703	171300	329398310	12940	12940	12940	12940	0
90	20230703	171200	329398310	12940	12940	12940	12940	0
91	20230703	171100	329398310	12940	12940	12940	12940	0
92	20230703	171000	329398310	12940	12940	12940	12940	629
93	20230703	170900	329398310	12940	12940	12940	12940	0
94	20230703	170800	329398310	12940	12940	12940	12940	0
95	20230703	170700	329398310	12940	12940	12940	12940	0
96	20230703	170600	329398310	12940	12940	12940	12940	0
97	20230703	170500	329398310	12940	12940	12940	12940	0
98	20230703	170400	329398310	12940	12940	12940	12940	0
99	20230703	170300	329398310	12940	12940	12940	12940	0
100	20230703	170200	329398310	12940	12940	12940	12940	0
101	20230703	170100	329398310	12940	12940	12940	12940	0
102	20230703	170000	329398310	12940	12940	12940	12940	0
103	20230703	165900	329398310	12940	12940	12940	12940	0
104	20230703	165800	329398310	12940	12940	12940	12940	0
105	20230703	165700	329398310	12940	12940	12940	12940	0
106	20230703	165600	329398310	12940	12940	12940	12940	0
107	20230703	165500	329398310	12940	12940	12940	12940	0
108	20230703	165400	329398310	12940	12940	12940	12940	0
109	20230703	165300	329398310	12940	12940	12940	12940	0
110	20230703	165200	329398310	12940	12940	12940	12940	0
111	20230703	165100	329398310	12940	12940	12940	12940	0
112	20230703	165000	329398310	12940	12940	12940	12940	0
113	20230703	164900	329398310	12940	12940	12940	12940	0
114	20230703	164800	329398310	12940	12940	12940	12940	0
115	20230703	164700	329398310	12940	12940	12940	12940	0
116	20230703	164600	329398310	12940	12940	12940	12940	0
117	20230703	164500	329398310	12940	12940	12940	12940	0
118	20230703	164400	329398310	12940	12940	12940	12940	0
119	20230703	164300	329398310	12940	12940	12940	12940	0
120	20230703	164200	329398310	12940	12940	12940	12940	0
121	20230703	164100	329398310	12940	12940	12940	12940	0
122	20230703	164000	329398310	12940	12940	12940	12940	629
123	20230703	163900	329398310	12940	12940	12940	12940	0
124	20230703	163800	329398310	12940	12940	12940	12940	0
125	20230703	163700	329398310	12940	12940	12940	12940	0
126	20230703	163600	329398310	12940	12940	12940	12940	0
127	20230703	163500	329398310	12940	12940	12940	12940	0
128	20230703	163400	329398310	12940	12940	12940	12940	0
129	20230703	163300	329398310	12940	12940	12940	12940	0
130	20230703	163200	329398310	12940	12940	12940	12940	0
131	20230703	163100	329398310	12940	12940	12940	12940	0
132	20230703	163000	329398310	12940	12940	12940	12940	0
133	20230703	162900	329398310	12940	12940	12940	12940	0
134	20230703	162800	329398310	12940	12940	12940	12940	0
135	20230703	162700	329398310	12940	12940	12940	12940	0
136	20230703	162600	329398310	12940	12940	12940	12940	0
137	20230703	162500	329398310	12940	12940	12940	12940	0
138	20230703	162400	329398310	12940	12940	12940	12940	0
139	20230703	162300	329398310	12940	12940	12940	12940	0
140	20230703	162200	329398310	12940	12940	12940	12940	0
141	20230703	162100	329398310	12940	12940	12940	12940	0
142	20230703	162000	329398310	12940	12940	12940	12940	0
143	20230703	161900	329398310	12940	12940	12940	12940	0
144	20230703	161800	329398310	12940	12940	12940	12940	0
145	20230703	161700	329398310	12940	12940	12940	12940	0
146	20230703	161600	329398310	12940	12940	12940	12940	0
147	20230703	161500	329398310	12940	12940	12940	12940	0
148	20230703	161400	329398310	12940	12940	12940	12940	0
149	20230703	161300	329398310	12940	12940	12940	12940	0
150	20230703	161200	329398310	12940	12940	12940	12940	0
151	20230703	161100	329398310	12940	12940	12940	12940	0
152	20230703	161000	329398310	12940	12940	12940	12940	629
153	20230703	160900	329398310	12940	12940	12940	12940	0
154	20230703	160800	329398310	12940	12940	12940	12940	0
155	20230703	160700	329398310	12940	12940	12940	12940	0
156	20230703	160600	329398310	12940	12940	12940	12940	0
157	20230703	160500	329398310	12940	12940	12940	12940	0
158	20230703	160400	329398310	12940	12940	12940	12940	0
159	20230703	160300	329398310	12940	12940	12940	12940	0
160	20230703	160200	329398310	12940	12940	12940	12940	0
161	20230703	160100	329398310	12940	12940	12940	12940	0
162	20230703	160000	329398310	12940	12940	12940	12940	0
163	20230703	155900	329398310	12940	12940	12940	12940	0
164	20230703	155800	329398310	12940	12940	12940	12940	0
165	20230703	155700	329398310	12940	12940	12940	12940	0
166	20230703	155600	329398310	12940	12940	12940	12940	0
167	20230703	155500	329398310	12940	12940	12940	12940	0
168	20230703	155400	329398310	12940	12940	12940	12940	0
169	20230703	155300	329398310	12940	12940	12940	12940	0
170	20230703	155200	329398310	12940	12940	12940	12940	0
171	20230703	155100	329398310	12940	12940	12940	12940	0
172	20230703	155000	329398310	12940	12940	12940	12940	0
173	20230703	154900	329398310	12940	12940	12940	12940	0
174	20230703	154800	329398310	12940	12940	12940	12940	0
175	20230703	154700	329398310	12940	12940	12940	12940	0
176	20230703	154600	329398310	12940	12940	12940	12940	0
177	20230703	154500	329398310	12940	12940	12940	12940	0
178	20230703	154400	329398310	12940	12940	12940	12940	0
179	20230703	154300	329398310	12940	12940	12940	12940	0
180	20230703	154200	329398310	12940	12940	12940	12940	0
181	20230703	154100	329398310	12940	12940	12940	12940	0
182	20230703	154000	329398310	12940	12940	12940	12940	629
183	20230703	153900	329398310	12940	12940	12940	12940	0
184	20230703	153800	329398310	12940	12940	12940	12940	0
185	20230703	153700	329398310	12940	12940	12940	12940	0
186	20230703	153600	329398310	12940	12940	12940	12940	0
187	20230703	153500	329398310	12940	12940	12940	12940	0
188	20230703	153400	329398310	12940	12940	12940	12940	0
189	20230703	153300	329398310	12940	12940	12940	12940	0
190	20230703	153200	329398310	12940	12940	12940	12940	0
191	20230703	153100	329398310	12940	12940	12940	12940	0
192	20230703	153000	329398310	12940	12940	12940	12940	629
193	20230703	152900	321259050	12940	12940	12940	12940	0
194	20230703	152800	321259050	12940	12940	12940	12940	0
195	20230703	152700	321259050	12940	12940	12940	12940	0
196	20230703	152600	321259050	12940	12940	12940	12940	0
197	20230703	152500	321259050	12940	12940	12940	12940	0
198	20230703	152400	321259050	12940	12940	12940	12940	0
199	20230703	152300	321259050	12940	12940	12940	12940	0
200	20230703	152200	321259050	12940	12940	12940	12940	0
201	20230703	152100	321259050	12940	12940	12940	12940	0
202	20230703	152000	321259050	12940	12940	12940	12940	0
203	20230703	151900	321259050	12940	12940	12940	12940	19
204	20230703	151800	321013190	12920	12920	12920	12920	0
205	20230703	151700	321013190	12920	12950	12950	12920	504
206	20230703	151600	314499360	12940	12930	12940	12930	401
207	20230703	151500	309313430	12940	12940	12940	12940	3
208	20230703	151400	309274610	12950	12950	12950	12950	0
209	20230703	151300	309274610	12950	12940	12950	12930	308
210	20230703	151200	305288430	12940	12930	12940	12930	142
211	20230703	151100	303452350	12940	12940	12940	12940	0
212	20230703	151000	303452350	12940	12920	12940	12920	110
213	20230703	150900	302029570	12930	12930	12930	12930	29
214	20230703	150800	301654600	12930	12930	12930	12930	70
215	20230703	150700	300749500	12940	12930	12940	12930	121
216	20230703	150600	299183770	12930	12930	12930	12930	499
217	20230703	150500	292731700	12940	12940	12940	12940	0
218	20230703	150400	292731700	12940	12940	12940	12940	0
219	20230703	150300	292731700	12940	12940	12940	12940	0
220	20230703	150200	292731700	12940	12940	12940	12940	2
221	20230703	150100	292705820	12930	12930	12930	12930	35
222	20230703	150000	292253270	12940	12940	12940	12940	31
223	20230703	145900	291852130	12940	12940	12940	12940	0
224	20230703	145800	291852130	12940	12940	12940	12940	163
225	20230703	145700	289742910	12940	12940	12940	12940	0
226	20230703	145600	289742910	12940	12940	12940	12940	0
227	20230703	145500	289742910	12940	12940	12940	12940	0
228	20230703	145400	289742910	12940	12940	12940	12940	17
229	20230703	145300	289522930	12950	12950	12950	12950	10
230	20230703	145200	289393430	12950	12950	12950	12950	0
231	20230703	145100	289393430	12950	12950	12950	12950	0
232	20230703	145000	289393430	12950	12950	12950	12950	0
233	20230703	144900	289393430	12950	12950	12950	12950	40
234	20230703	144800	288875430	12950	12950	12950	12950	0
235	20230703	144700	288875430	12950	12950	12950	12950	0
236	20230703	144600	288875430	12950	12950	12960	12950	460
237	20230703	144500	282916130	12960	12960	12960	12960	0
238	20230703	144400	282916130	12960	12960	12960	12960	0
239	20230703	144300	282916130	12960	12960	12960	12960	73
240	20230703	144200	281970050	12950	12950	12950	12950	0
241	20230703	144100	281970050	12950	12950	12950	12950	20
242	20230703	144000	281711050	12950	12950	12950	12950	0
243	20230703	143900	281711050	12950	12950	12950	12950	0
244	20230703	143800	281711050	12950	12950	12950	12950	0
245	20230703	143700	281711050	12950	12950	12950	12950	101
246	20230703	143600	280403100	12960	12960	12960	12960	0
247	20230703	143500	280403100	12960	12960	12960	12960	13
248	20230703	143400	280234620	12960	12960	12960	12960	0
249	20230703	143300	280234620	12960	12960	12960	12960	5
250	20230703	143200	280169820	12950	12950	12950	12950	0
251	20230703	143100	280169820	12950	12950	12950	12950	0
252	20230703	143000	280169820	12950	12950	12950	12950	7
253	20230703	142900	280079170	12950	12950	12950	12950	11
254	20230703	142800	279936720	12970	12970	12970	12970	0
255	20230703	142700	279936720	12970	12970	12970	12970	0
256	20230703	142600	279936720	12970	12970	12970	12970	1
257	20230703	142500	279923750	12970	12970	12970	12970	0
258	20230703	142400	279923750	12970	12950	12970	12950	347
259	20230703	142300	275430080	12960	12960	12960	12960	0
260	20230703	142200	275430080	12960	12960	12960	12960	0
261	20230703	142100	275430080	12960	12960	12960	12960	0
262	20230703	142000	275430080	12960	12960	12960	12960	0
263	20230703	141900	275430080	12960	12960	12960	12960	0
264	20230703	141800	275430080	12960	12960	12960	12960	0
265	20230703	141700	275430080	12960	12960	12960	12960	0
266	20230703	141600	275430080	12960	12960	12960	12960	120
267	20230703	141500	273874880	12970	12970	12970	12970	0
268	20230703	141400	273874880	12970	12970	12970	12970	100
269	20230703	141300	272577880	12950	12950	12950	12950	173
270	20230703	141200	270337530	12960	12960	12960	12960	0
271	20230703	141100	270337530	12960	12960	12960	12960	0
272	20230703	141000	270337530	12960	12960	12960	12960	0
273	20230703	140900	270337530	12960	12960	12960	12960	0
274	20230703	140800	270337530	12960	12960	12960	12960	0
275	20230703	140700	270337530	12960	12960	12960	12960	0
276	20230703	140600	270337530	12960	12970	12970	12960	14
277	20230703	140500	270155990	12950	12950	12950	12950	0
278	20230703	140400	270155990	12950	12950	12950	12950	0
279	20230703	140300	270155990	12950	12960	12960	12950	2
280	20230703	140200	270130080	12960	12960	12960	12960	0
281	20230703	140100	270130080	12960	12960	12960	12960	0
282	20230703	140000	270130080	12960	12960	12960	12960	0
283	20230703	135900	270130080	12960	12960	12960	12960	0
284	20230703	135800	270130080	12960	12960	12960	12960	0
285	20230703	135700	270130080	12960	12960	12960	12960	10
286	20230703	135600	270000480	12970	12970	12970	12970	2
287	20230703	135500	269974540	12960	12960	12960	12960	40
288	20230703	135400	269456140	12950	12950	12950	12950	0
289	20230703	135300	269456140	12950	12950	12950	12950	0
290	20230703	135200	269456140	12950	12950	12950	12950	0
291	20230703	135100	269456140	12950	12950	12950	12950	0
292	20230703	135000	269456140	12950	12950	12950	12950	0
293	20230703	134900	269456140	12950	12950	12950	12950	0
294	20230703	134800	269456140	12950	12950	12950	12950	4
295	20230703	134700	269404340	12960	12960	12960	12960	2
296	20230703	134600	269378420	12960	12950	12960	12950	705
297	20230703	134500	260241630	12970	12970	12970	12970	0
298	20230703	134400	260241630	12970	12970	12970	12970	0
299	20230703	134300	260241630	12970	12970	12970	12970	0
300	20230703	134200	260241630	12970	12970	12970	12970	0
301	20230703	134100	260241630	12970	12970	12970	12970	0
302	20230703	134000	260241630	12970	12970	12970	12970	0
303	20230703	133900	260241630	12970	12970	12970	12970	0
304	20230703	133800	260241630	12970	12970	12970	12970	0
305	20230703	133700	260241630	12970	12970	12970	12970	0
306	20230703	133600	260241630	12970	12950	12970	12950	257
307	20230703	133500	256913460	12960	12960	12960	12960	0
308	20230703	133400	256913460	12960	12960	12960	12960	2
309	20230703	133300	256887540	12980	12980	12980	12980	0
310	20230703	133200	256887540	12980	12980	12980	12980	0
311	20230703	133100	256887540	12980	12980	12980	12980	0
312	20230703	133000	256887540	12980	12980	12980	12980	7
313	20230703	132900	256796680	12960	12960	12960	12960	42
314	20230703	132800	256252360	12980	12980	12980	12980	0
315	20230703	132700	256252360	12980	12980	12980	12980	0
316	20230703	132600	256252360	12980	12980	12980	12980	0
317	20230703	132500	256252360	12980	12980	12980	12980	0
318	20230703	132400	256252360	12980	12980	12980	12980	1
319	20230703	132300	256239380	12950	12950	12950	12950	1
320	20230703	132200	256226430	12980	12980	12980	12980	1
321	20230703	132100	256213450	12990	12990	12990	12990	0
322	20230703	132000	256213450	12990	12990	12990	12990	0
323	20230703	131900	256213450	12990	12990	12990	12990	0
324	20230703	131800	256213450	12990	12990	12990	12990	3
325	20230703	131700	256174480	12990	12990	12990	12990	20
326	20230703	131600	255914680	12990	12990	12990	12990	0
327	20230703	131500	255914680	12990	12990	12990	12990	1
328	20230703	131400	255901690	12950	12950	12950	12950	0
329	20230703	131300	255901690	12950	12950	12950	12950	0
330	20230703	131200	255901690	12950	12950	12950	12950	0
331	20230703	131100	255901690	12950	12950	12950	12950	0
332	20230703	131000	255901690	12950	12950	12950	12950	0
333	20230703	130900	255901690	12950	12950	12950	12950	96
334	20230703	130800	254658490	12990	12990	12990	12990	1
335	20230703	130700	254645500	12960	12960	12960	12960	0
336	20230703	130600	254645500	12960	12960	12960	12960	0
337	20230703	130500	254645500	12960	12960	12960	12960	32
338	20230703	130400	254230780	12990	12990	12990	12990	0
339	20230703	130300	254230780	12990	12990	12990	12990	0
340	20230703	130200	254230780	12990	12990	12990	12990	1
341	20230703	130100	254217790	12970	12970	12970	12970	0
342	20230703	130000	254217790	12970	12990	12990	12970	2
343	20230703	125900	254191830	12980	12970	12980	12970	900
344	20230703	125800	242510830	12980	12980	12980	12980	0
345	20230703	125700	242510830	12980	12960	12980	12960	4
346	20230703	125600	242458950	12980	12950	12980	12950	1111
347	20230703	125500	228044610	12940	12940	12940	12940	30
348	20230703	125400	227656410	12930	12930	12930	12930	38
349	20230703	125300	227165070	12940	12940	12940	12940	0
350	20230703	125200	227165070	12940	12950	12950	12940	145
351	20230703	125100	225288730	12960	12960	12960	12960	1
352	20230703	125000	225275770	12960	12960	12960	12960	0
353	20230703	124900	225275770	12960	12970	12970	12960	3
354	20230703	124800	225236870	12940	12950	12950	12940	42
355	20230703	124700	224693300	12970	12970	12970	12970	2
356	20230703	124600	224667360	12970	12970	12970	12970	0
357	20230703	124500	224667360	12970	12970	12970	12970	0
358	20230703	124400	224667360	12970	12970	12970	12970	0
359	20230703	124300	224667360	12970	12970	12970	12970	0
360	20230703	124200	224667360	12970	12970	12970	12970	13
361	20230703	124100	224498750	12940	12940	12940	12940	26
362	20230703	124000	224162310	12980	12980	12980	12980	0
363	20230703	123900	224162310	12980	12980	12980	12980	0
364	20230703	123800	224162310	12980	12980	12980	12980	8
365	20230703	123700	224058470	12980	12980	12980	12980	1
366	20230703	123600	224045490	12980	12980	12980	12980	4
367	20230703	123500	223993570	12950	12940	12950	12940	66
368	20230703	123400	223139030	12970	12970	12970	12970	0
369	20230703	123300	223139030	12970	12970	12970	12970	0
370	20230703	123200	223139030	12970	12970	12970	12970	0
371	20230703	123100	223139030	12970	12970	12970	12970	0
372	20230703	123000	223139030	12970	12970	12970	12970	0
373	20230703	122900	223139030	12970	12970	12970	12970	0
374	20230703	122800	223139030	12970	12970	12970	12970	0
375	20230703	122700	223139030	12970	12970	12970	12970	0
376	20230703	122600	223139030	12970	12970	12970	12970	0
377	20230703	122500	223139030	12970	12970	12970	12970	2
378	20230703	122400	223113090	12940	12940	12940	12940	10
379	20230703	122300	222983690	12980	12970	12980	12970	87
380	20230703	122200	221855230	12980	12980	12980	12980	0
381	20230703	122100	221855230	12980	12980	12980	12980	0
382	20230703	122000	221855230	12980	12980	12980	12980	0
383	20230703	121900	221855230	12980	12980	12980	12980	0
384	20230703	121800	221855230	12980	12980	12980	12980	0
385	20230703	121700	221855230	12980	12980	12980	12980	0
386	20230703	121600	221855230	12980	12980	12980	12980	0
387	20230703	121500	221855230	12980	12980	12980	12980	0
388	20230703	121400	221855230	12980	12980	12980	12980	0
389	20230703	121300	221855230	12980	12980	12980	12980	102
390	20230703	121200	220531270	12950	12950	12950	12950	0
391	20230703	121100	220531270	12950	12940	12980	12940	129
392	20230703	121000	218860760	12950	12980	12980	12950	146
393	20230703	120900	216969700	12980	12980	12980	12980	1
394	20230703	120800	216956720	12950	12950	12950	12950	10
395	20230703	120700	216827220	12950	12950	12950	12950	0
396	20230703	120600	216827220	12950	12950	12950	12950	0
397	20230703	120500	216827220	12950	12950	12950	12950	9
398	20230703	120400	216710670	12980	12980	12980	12980	0
399	20230703	120300	216710670	12980	12970	12980	12970	31
400	20230703	120200	216308590	12980	12980	12980	12980	0
401	20230703	120100	216308590	12980	12980	12980	12980	1
402	20230703	120000	216295610	12980	12970	12980	12970	1713
403	20230703	115900	194077990	12970	12970	12980	12970	132
404	20230703	115800	192364800	12970	12940	12970	12940	246
405	20230703	115700	189180900	12940	12980	12980	12940	100
406	20230703	115600	187884040	12980	12960	12980	12960	1290
407	20230703	115500	171155840	12950	12930	12950	12930	56
408	20230703	115400	170430810	12930	12950	12950	12930	22
409	20230703	115300	170146310	12930	12930	12930	12930	16
410	20230703	115200	169939430	12930	12930	12930	12930	16
411	20230703	115100	169732550	12930	12930	12930	12930	16
412	20230703	115000	169525670	12930	12930	12930	12930	15
413	20230703	114900	169331720	12930	12930	12930	12930	119
414	20230703	114800	167793050	12930	12960	12960	12930	17
415	20230703	114700	167573210	12930	12930	12930	12930	16
416	20230703	114600	167366330	12930	12930	12930	12930	16
417	20230703	114500	167159450	12960	12930	12960	12920	18
418	20230703	114400	166926830	12960	12950	12960	12920	182
419	20230703	114300	164570400	12950	12920	12950	12920	56
420	20230703	114200	163845680	12940	12920	12950	12920	364
421	20230703	114100	159132840	12950	12940	12950	12920	21
422	20230703	114000	158861380	12940	12940	12940	12910	252
423	20230703	113900	155600980	12940	12940	12940	12940	0
424	20230703	113800	155600980	12940	12940	12940	12940	21
425	20230703	113700	155329240	12940	12940	12940	12940	1
426	20230703	113600	155316300	12930	12930	12930	12930	0
427	20230703	113500	155316300	12930	12930	12930	12930	0
428	20230703	113400	155316300	12930	12930	12930	12930	0
429	20230703	113300	155316300	12930	12920	12930	12920	42
430	20230703	113200	154773260	12930	12930	12930	12930	0
431	20230703	113100	154773260	12930	12930	12930	12930	2
432	20230703	113000	154747400	12930	12910	12930	12910	2
433	20230703	112900	154721560	12910	12910	12910	12910	0
434	20230703	112800	154721560	12910	12910	12910	12910	100
435	20230703	112700	153430560	12910	12910	12910	12910	0
436	20230703	112600	153430560	12910	12910	12910	12910	0
437	20230703	112500	153430560	12910	12910	12910	12910	6
438	20230703	112400	153353100	12910	12910	12910	12910	0
439	20230703	112300	153353100	12910	12910	12910	12910	0
440	20230703	112200	153353100	12910	12910	12910	12910	0
441	20230703	112100	153353100	12910	12910	12910	12910	0
442	20230703	112000	153353100	12910	12910	12910	12910	4
443	20230703	111900	153301460	12940	12940	12940	12940	0
444	20230703	111800	153301460	12940	12940	12940	12940	0
445	20230703	111700	153301460	12940	12940	12940	12940	0
446	20230703	111600	153301460	12940	12940	12940	12940	0
447	20230703	111500	153301460	12940	12940	12940	12940	1
448	20230703	111400	153288520	12930	12930	12930	12930	1
449	20230703	111300	153275590	12930	12930	12930	12930	8
450	20230703	111200	153172150	12930	12930	12930	12930	21
451	20230703	111100	152900620	12930	12910	12930	12910	233
452	20230703	111000	149892570	12920	12930	12930	12920	86
453	20230703	110900	148780650	12930	12930	12930	12930	0
454	20230703	110800	148780650	12930	12930	12930	12930	0
455	20230703	110700	148780650	12930	12910	12930	12910	92
456	20230703	110600	147592910	12940	12940	12940	12940	0
457	20230703	110500	147592910	12940	12940	12940	12940	0
458	20230703	110400	147592910	12940	12940	12940	12940	5
459	20230703	110300	147528210	12940	12940	12940	12900	202
460	20230703	110200	144921280	12930	12930	12930	12930	1000
461	20230703	110100	131991280	12930	12930	12930	12930	0
462	20230703	110000	131991280	12930	12930	12930	12930	0
463	20230703	105900	131991280	12930	12930	12930	12930	0
464	20230703	105800	131991280	12930	12930	12930	12930	0
465	20230703	105700	131991280	12930	12930	12930	12930	42
466	20230703	105600	131448220	12930	12930	12930	12930	1
467	20230703	105500	131435290	12900	12900	12900	12900	1
468	20230703	105400	131422390	12930	12910	12930	12900	79
469	20230703	105300	130403140	12930	12930	12930	12930	0
470	20230703	105200	130403140	12930	12930	12930	12930	1
471	20230703	105100	130390210	12930	12910	12930	12910	10
472	20230703	105000	130261090	12910	12910	12910	12910	0
473	20230703	104900	130261090	12910	12910	12910	12910	39
474	20230703	104800	129757600	12930	12900	12930	12900	1001
475	20230703	104700	116814700	12930	12930	12930	12930	1
476	20230703	104600	116801770	12890	12940	12940	12890	8
477	20230703	104500	116698590	12880	12920	12940	12880	1201
478	20230703	104400	101178510	12920	12920	12920	12920	1
479	20230703	104300	101165590	12920	12920	12920	12920	0
480	20230703	104200	101165590	12920	12920	12920	12920	0
481	20230703	104100	101165590	12920	12920	12920	12920	0
482	20230703	104000	101165590	12920	12920	12920	12920	0
483	20230703	103900	101165590	12920	12920	12920	12920	0
484	20230703	103800	101165590	12920	12920	12920	12920	0
485	20230703	103700	101165590	12920	12920	12920	12920	155
486	20230703	103600	99162990	12920	12920	12920	12920	0
487	20230703	103500	99162990	12920	12920	12920	12920	0
488	20230703	103400	99162990	12920	12880	12920	12880	289
489	20230703	103300	95440590	12900	12900	12900	12900	2
490	20230703	103200	95414790	12880	12900	12900	12880	538
491	20230703	103100	88479220	12920	12920	12920	12920	0
492	20230703	103000	88479220	12920	12920	12920	12920	0
493	20230703	102900	88479220	12920	12920	12920	12920	0
494	20230703	102800	88479220	12920	12920	12920	12920	0
495	20230703	102700	88479220	12920	12910	12920	12910	3
496	20230703	102600	88440480	12920	12920	12920	12920	0
497	20230703	102500	88440480	12920	12920	12920	12920	266
498	20230703	102400	85003760	12920	12910	12920	12910	8
499	20230703	102300	84900470	12910	12910	12910	12910	13
500	20230703	102200	84732640	12900	12900	12900	12900	85
501	20230703	102100	83636140	12910	12910	12920	12910	62
502	20230703	102000	82835700	12910	12910	12910	12910	0
503	20230703	101900	82835700	12910	12910	12910	12910	0
504	20230703	101800	82835700	12910	12910	12910	12910	2
505	20230703	101700	82809880	12910	12910	12910	12910	3
506	20230703	101600	82771150	12910	12910	12910	12910	0
507	20230703	101500	82771150	12910	12910	12910	12910	1
508	20230703	101400	82758240	12900	12900	12900	12900	90
509	20230703	101300	81597240	12920	12920	12920	12920	0
510	20230703	101200	81597240	12920	12920	12920	12920	0
511	20230703	101100	81597240	12920	12920	12920	12920	25
512	20230703	101000	81274240	12930	12930	12930	12930	0
513	20230703	100900	81274240	12930	12900	12930	12900	101
514	20230703	100800	79971310	12900	12900	12900	12900	30
515	20230703	100700	79584310	12930	12930	12930	12930	1
516	20230703	100600	79571380	12910	12910	12910	12910	179
517	20230703	100500	77260490	12920	12920	12920	12920	0
518	20230703	100400	77260490	12920	12920	12920	12920	0
519	20230703	100300	77260490	12920	12920	12920	12920	0
520	20230703	100200	77260490	12920	12920	12920	12920	0
521	20230703	100100	77260490	12920	12920	12920	12920	0
522	20230703	100000	77260490	12920	12920	12920	12920	3
523	20230703	095900	77221730	12930	12930	12930	12930	280
524	20230703	095800	73601330	12910	12920	12920	12910	161
525	20230703	095700	71521220	12920	12920	12920	12920	0
526	20230703	095600	71521220	12920	12900	12920	12900	22
527	20230703	095500	71237380	12900	12910	12910	12900	53
528	20230703	095400	70553650	12890	12900	12900	12890	101
529	20230703	095300	69250760	12930	12930	12930	12930	0
530	20230703	095200	69250760	12930	12930	12930	12930	0
531	20230703	095100	69250760	12930	12930	12930	12930	1
532	20230703	095000	69237830	12890	12900	12930	12890	6
533	20230703	094900	69160380	12900	12900	12900	12900	0
534	20230703	094800	69160380	12900	12930	12930	12900	4
535	20230703	094700	69108750	12930	12930	12930	12930	18
536	20230703	094600	68876010	12930	12930	12930	12930	1
537	20230703	094500	68863080	12930	12930	12930	12930	1
538	20230703	094400	68850150	12940	12940	12940	12940	0
539	20230703	094300	68850150	12940	12940	12940	12940	0
540	20230703	094200	68850150	12940	12940	12940	12940	2
541	20230703	094100	68824270	12890	12890	12890	12890	0
542	20230703	094000	68824270	12890	12890	12890	12890	0
543	20230703	093900	68824270	12890	12890	12890	12890	80
544	20230703	093800	67793070	12880	12920	12940	12880	600
545	20230703	093700	60047140	12930	12890	12930	12890	24
546	20230703	093600	59737740	12930	12930	12930	12930	1
547	20230703	093500	59724810	12940	12940	12940	12940	0
548	20230703	093400	59724810	12940	12940	12940	12940	0
549	20230703	093300	59724810	12940	12940	12940	12940	9
550	20230703	093200	59608350	12940	12920	12940	12920	339
551	20230703	093100	55223930	12920	12920	12930	12910	551
552	20230703	093000	48104800	12870	12890	12920	12870	281
553	20230703	092900	44479640	12890	12890	12890	12890	29
554	20230703	092800	44105830	12890	12880	12890	12880	171
555	20230703	092700	41901650	12880	12870	12880	12870	3
556	20230703	092600	41863020	12840	12840	12840	12840	7
557	20230703	092500	41773140	12860	12860	12860	12860	23
558	20230703	092400	41477360	12880	12880	12880	12880	0
559	20230703	092300	41477360	12880	12880	12880	12880	0
560	20230703	092200	41477360	12880	12880	12880	12860	510
561	20230703	092100	34909160	12880	12840	12880	12840	4
562	20230703	092000	34857740	12890	12890	12890	12890	15
563	20230703	091900	34664390	12900	12870	12900	12850	797
564	20230703	091800	24392280	12850	12850	12850	12850	111
565	20230703	091700	22965930	12890	12890	12890	12890	0
566	20230703	091600	22965930	12890	12870	12890	12870	19
567	20230703	091500	22721310	12850	12850	12850	12850	337
568	20230703	091400	18390860	12850	12850	12850	12850	0
569	20230703	091300	18390860	12850	12850	12850	12850	0
570	20230703	091200	18390860	12850	12840	12850	12840	334
571	20230703	091100	14101420	12840	12840	12840	12840	1
572	20230703	091000	14088580	12840	12840	12840	12840	0
573	20230703	090900	14088580	12840	12840	12840	12840	3
574	20230703	090800	14050060	12840	12840	12840	12840	1
575	20230703	090700	14037220	12900	12900	12900	12900	0
576	20230703	090600	14037220	12900	12890	12900	12890	364
577	20230703	090500	9342260	12890	12890	12890	12890	25
578	20230703	090400	9020010	12900	12900	12900	12900	0
579	20230703	090300	9020010	12900	12900	12900	12900	178
580	20230703	090200	6723810	12900	12880	12900	12810	123
581	20230703	090100	5138210	12840	12830	12840	12830	138
582	20230703	090000	3366340	12800	12800	12800	12800	261