KissMeData/009410/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	185000	199190615	4075	4075	4075	4075	347
3	20230705	184900	199190615	4075	4075	4075	4075	0
4	20230705	184800	199190615	4075	4075	4075	4075	0
5	20230705	184700	199190615	4075	4075	4075	4075	0
6	20230705	184600	199190615	4075	4075	4075	4075	0
7	20230705	184500	199190615	4075	4075	4075	4075	0
8	20230705	184400	199190615	4075	4075	4075	4075	0
9	20230705	184300	199190615	4075	4075	4075	4075	0
10	20230705	184200	199190615	4075	4075	4075	4075	0
11	20230705	184100	199190615	4075	4075	4075	4075	0
12	20230705	184000	199190615	4075	4075	4075	4075	0
13	20230705	183900	199190615	4075	4075	4075	4075	0
14	20230705	183800	199190615	4075	4075	4075	4075	0
15	20230705	183700	199190615	4075	4075	4075	4075	0
16	20230705	183600	199190615	4075	4075	4075	4075	0
17	20230705	183500	199190615	4075	4075	4075	4075	0
18	20230705	183400	199190615	4075	4075	4075	4075	0
19	20230705	183300	199190615	4075	4075	4075	4075	0
20	20230705	183200	199190615	4075	4075	4075	4075	0
21	20230705	183100	199190615	4075	4075	4075	4075	0
22	20230705	183000	199190615	4075	4075	4075	4075	0
23	20230705	182900	199190615	4075	4075	4075	4075	0
24	20230705	182800	199190615	4075	4075	4075	4075	0
25	20230705	182700	199190615	4075	4075	4075	4075	0
26	20230705	182600	199190615	4075	4075	4075	4075	0
27	20230705	182500	199190615	4075	4075	4075	4075	0
28	20230705	182400	199190615	4075	4075	4075	4075	0
29	20230705	182300	199190615	4075	4075	4075	4075	0
30	20230705	182200	199190615	4075	4075	4075	4075	0
31	20230705	182100	199190615	4075	4075	4075	4075	0
32	20230705	182000	199190615	4075	4075	4075	4075	347
33	20230705	181900	199190615	4075	4075	4075	4075	0
34	20230705	181800	199190615	4075	4075	4075	4075	0
35	20230705	181700	199190615	4075	4075	4075	4075	0
36	20230705	181600	199190615	4075	4075	4075	4075	0
37	20230705	181500	199190615	4075	4075	4075	4075	0
38	20230705	181400	199190615	4075	4075	4075	4075	0
39	20230705	181300	199190615	4075	4075	4075	4075	0
40	20230705	181200	199190615	4075	4075	4075	4075	0
41	20230705	181100	199190615	4075	4075	4075	4075	0
42	20230705	181000	199190615	4075	4075	4075	4075	0
43	20230705	180900	199190615	4075	4075	4075	4075	0
44	20230705	180800	199190615	4075	4075	4075	4075	0
45	20230705	180700	199190615	4075	4075	4075	4075	0
46	20230705	180600	199190615	4075	4075	4075	4075	0
47	20230705	180500	199190615	4075	4075	4075	4075	0
48	20230705	180400	199190615	4075	4075	4075	4075	0
49	20230705	180300	199190615	4075	4075	4075	4075	0
50	20230705	180200	199190615	4075	4075	4075	4075	0
51	20230705	180100	199190615	4075	4075	4075	4075	0
52	20230705	180000	199190615	4075	4075	4075	4075	0
53	20230705	175900	199190615	4075	4075	4075	4075	0
54	20230705	175800	199190615	4075	4075	4075	4075	0
55	20230705	175700	199190615	4075	4075	4075	4075	0
56	20230705	175600	199190615	4075	4075	4075	4075	0
57	20230705	175500	199190615	4075	4075	4075	4075	0
58	20230705	175400	199190615	4075	4075	4075	4075	0
59	20230705	175300	199190615	4075	4075	4075	4075	0
60	20230705	175200	199190615	4075	4075	4075	4075	0
61	20230705	175100	199190615	4075	4075	4075	4075	0
62	20230705	175000	199190615	4075	4075	4075	4075	347
63	20230705	174900	199190615	4075	4075	4075	4075	0
64	20230705	174800	199190615	4075	4075	4075	4075	0
65	20230705	174700	199190615	4075	4075	4075	4075	0
66	20230705	174600	199190615	4075	4075	4075	4075	0
67	20230705	174500	199190615	4075	4075	4075	4075	0
68	20230705	174400	199190615	4075	4075	4075	4075	0
69	20230705	174300	199190615	4075	4075	4075	4075	0
70	20230705	174200	199190615	4075	4075	4075	4075	0
71	20230705	174100	199190615	4075	4075	4075	4075	0
72	20230705	174000	199190615	4075	4075	4075	4075	0
73	20230705	173900	199190615	4075	4075	4075	4075	0
74	20230705	173800	199190615	4075	4075	4075	4075	0
75	20230705	173700	199190615	4075	4075	4075	4075	0
76	20230705	173600	199190615	4075	4075	4075	4075	0
77	20230705	173500	199190615	4075	4075	4075	4075	0
78	20230705	173400	199190615	4075	4075	4075	4075	0
79	20230705	173300	199190615	4075	4075	4075	4075	0
80	20230705	173200	199190615	4075	4075	4075	4075	0
81	20230705	173100	199190615	4075	4075	4075	4075	0
82	20230705	173000	199190615	4075	4075	4075	4075	0
83	20230705	172900	199190615	4075	4075	4075	4075	0
84	20230705	172800	199190615	4075	4075	4075	4075	0
85	20230705	172700	199190615	4075	4075	4075	4075	0
86	20230705	172600	199190615	4075	4075	4075	4075	0
87	20230705	172500	199190615	4075	4075	4075	4075	0
88	20230705	172400	199190615	4075	4075	4075	4075	0
89	20230705	172300	199190615	4075	4075	4075	4075	0
90	20230705	172200	199190615	4075	4075	4075	4075	0
91	20230705	172100	199190615	4075	4075	4075	4075	0
92	20230705	172000	199190615	4075	4075	4075	4075	347
93	20230705	171900	199190615	4075	4075	4075	4075	0
94	20230705	171800	199190615	4075	4075	4075	4075	0
95	20230705	171700	199190615	4075	4075	4075	4075	0
96	20230705	171600	199190615	4075	4075	4075	4075	0
97	20230705	171500	199190615	4075	4075	4075	4075	0
98	20230705	171400	199190615	4075	4075	4075	4075	0
99	20230705	171300	199190615	4075	4075	4075	4075	0
100	20230705	171200	199190615	4075	4075	4075	4075	0
101	20230705	171100	199190615	4075	4075	4075	4075	0
102	20230705	171000	199190615	4075	4075	4075	4075	0
103	20230705	170900	199190615	4075	4075	4075	4075	0
104	20230705	170800	199190615	4075	4075	4075	4075	0
105	20230705	170700	199190615	4075	4075	4075	4075	0
106	20230705	170600	199190615	4075	4075	4075	4075	0
107	20230705	170500	199190615	4075	4075	4075	4075	0
108	20230705	170400	199190615	4075	4075	4075	4075	0
109	20230705	170300	199190615	4075	4075	4075	4075	0
110	20230705	170200	199190615	4075	4075	4075	4075	0
111	20230705	170100	199190615	4075	4075	4075	4075	0
112	20230705	170000	199190615	4075	4075	4075	4075	0
113	20230705	165900	199190615	4075	4075	4075	4075	0
114	20230705	165800	199190615	4075	4075	4075	4075	0
115	20230705	165700	199190615	4075	4075	4075	4075	0
116	20230705	165600	199190615	4075	4075	4075	4075	0
117	20230705	165500	199190615	4075	4075	4075	4075	0
118	20230705	165400	199190615	4075	4075	4075	4075	0
119	20230705	165300	199190615	4075	4075	4075	4075	0
120	20230705	165200	199190615	4075	4075	4075	4075	0
121	20230705	165100	199190615	4075	4075	4075	4075	0
122	20230705	165000	199190615	4075	4075	4075	4075	347
123	20230705	164900	199190615	4075	4075	4075	4075	0
124	20230705	164800	199190615	4075	4075	4075	4075	0
125	20230705	164700	199190615	4075	4075	4075	4075	0
126	20230705	164600	199190615	4075	4075	4075	4075	0
127	20230705	164500	199190615	4075	4075	4075	4075	0
128	20230705	164400	199190615	4075	4075	4075	4075	0
129	20230705	164300	199190615	4075	4075	4075	4075	0
130	20230705	164200	199190615	4075	4075	4075	4075	0
131	20230705	164100	199190615	4075	4075	4075	4075	0
132	20230705	164000	199190615	4075	4075	4075	4075	0
133	20230705	163900	199190615	4075	4075	4075	4075	0
134	20230705	163800	199190615	4075	4075	4075	4075	0
135	20230705	163700	199190615	4075	4075	4075	4075	0
136	20230705	163600	199190615	4075	4075	4075	4075	0
137	20230705	163500	199190615	4075	4075	4075	4075	0
138	20230705	163400	199190615	4075	4075	4075	4075	0
139	20230705	163300	199190615	4075	4075	4075	4075	0
140	20230705	163200	199190615	4075	4075	4075	4075	0
141	20230705	163100	199190615	4075	4075	4075	4075	0
142	20230705	163000	199190615	4075	4075	4075	4075	0
143	20230705	162900	199190615	4075	4075	4075	4075	0
144	20230705	162800	199190615	4075	4075	4075	4075	0
145	20230705	162700	199190615	4075	4075	4075	4075	0
146	20230705	162600	199190615	4075	4075	4075	4075	0
147	20230705	162500	199190615	4075	4075	4075	4075	0
148	20230705	162400	199190615	4075	4075	4075	4075	0
149	20230705	162300	199190615	4075	4075	4075	4075	0
150	20230705	162200	199190615	4075	4075	4075	4075	0
151	20230705	162100	199190615	4075	4075	4075	4075	0
152	20230705	162000	199190615	4075	4075	4075	4075	347
153	20230705	161900	199190615	4075	4075	4075	4075	0
154	20230705	161800	199190615	4075	4075	4075	4075	0
155	20230705	161700	199190615	4075	4075	4075	4075	0
156	20230705	161600	199190615	4075	4075	4075	4075	0
157	20230705	161500	199190615	4075	4075	4075	4075	0
158	20230705	161400	199190615	4075	4075	4075	4075	0
159	20230705	161300	199190615	4075	4075	4075	4075	0
160	20230705	161200	199190615	4075	4075	4075	4075	0
161	20230705	161100	199190615	4075	4075	4075	4075	0
162	20230705	161000	199190615	4075	4075	4075	4075	0
163	20230705	160900	199190615	4075	4075	4075	4075	0
164	20230705	160800	199190615	4075	4075	4075	4075	0
165	20230705	160700	199190615	4075	4075	4075	4075	0
166	20230705	160600	199190615	4075	4075	4075	4075	0
167	20230705	160500	199190615	4075	4075	4075	4075	0
168	20230705	160400	199190615	4075	4075	4075	4075	0
169	20230705	160300	199190615	4075	4075	4075	4075	0
170	20230705	160200	199190615	4075	4075	4075	4075	0
171	20230705	160100	199190615	4075	4075	4075	4075	0
172	20230705	160000	199190615	4075	4075	4075	4075	0
173	20230705	155900	199190615	4075	4075	4075	4075	0
174	20230705	155800	199190615	4075	4075	4075	4075	0
175	20230705	155700	199190615	4075	4075	4075	4075	0
176	20230705	155600	199190615	4075	4075	4075	4075	0
177	20230705	155500	199190615	4075	4075	4075	4075	0
178	20230705	155400	199190615	4075	4075	4075	4075	0
179	20230705	155300	199190615	4075	4075	4075	4075	0
180	20230705	155200	199190615	4075	4075	4075	4075	0
181	20230705	155100	199190615	4075	4075	4075	4075	0
182	20230705	155000	199190615	4075	4075	4075	4075	347
183	20230705	154900	199190615	4075	4075	4075	4075	0
184	20230705	154800	199190615	4075	4075	4075	4075	0
185	20230705	154700	199190615	4075	4075	4075	4075	0
186	20230705	154600	199190615	4075	4075	4075	4075	0
187	20230705	154500	199190615	4075	4075	4075	4075	0
188	20230705	154400	199190615	4075	4075	4075	4075	0
189	20230705	154300	199190615	4075	4075	4075	4075	0
190	20230705	154200	199190615	4075	4075	4075	4075	0
191	20230705	154100	199190615	4075	4075	4075	4075	0
192	20230705	154000	199190615	4075	4075	4075	4075	0
193	20230705	153900	199190615	4075	4075	4075	4075	0
194	20230705	153800	199190615	4075	4075	4075	4075	0
195	20230705	153700	199190615	4075	4075	4075	4075	0
196	20230705	153600	199190615	4075	4075	4075	4075	0
197	20230705	153500	199190615	4075	4075	4075	4075	0
198	20230705	153400	199190615	4075	4075	4075	4075	0
199	20230705	153300	199190615	4075	4075	4075	4075	0
200	20230705	153200	199190615	4075	4075	4075	4075	0
201	20230705	153100	199190615	4075	4075	4075	4075	0
202	20230705	153000	199190615	4075	4075	4075	4075	347
203	20230705	152900	197776590	4075	4075	4075	4075	0
204	20230705	152800	197776590	4075	4075	4075	4075	0
205	20230705	152700	197776590	4075	4075	4075	4075	0
206	20230705	152600	197776590	4075	4075	4075	4075	0
207	20230705	152500	197776590	4075	4075	4075	4075	0
208	20230705	152400	197776590	4075	4075	4075	4075	0
209	20230705	152300	197776590	4075	4075	4075	4075	0
210	20230705	152200	197776590	4075	4075	4075	4075	0
211	20230705	152100	197776590	4075	4075	4075	4075	0
212	20230705	152000	197776590	4075	4075	4075	4075	0
213	20230705	151900	197776590	4075	4060	4075	4060	218
214	20230705	151800	196890190	4060	4060	4060	4060	0
215	20230705	151700	196890190	4060	4060	4060	4060	1
216	20230705	151600	196886130	4060	4060	4060	4060	3
217	20230705	151500	196873950	4060	4060	4060	4060	665
218	20230705	151400	194174050	4060	4060	4060	4060	1
219	20230705	151300	194169990	4055	4055	4055	4055	0
220	20230705	151200	194169990	4055	4055	4055	4055	0
221	20230705	151100	194169990	4055	4055	4055	4055	150
222	20230705	151000	193561740	4060	4060	4060	4060	24
223	20230705	150900	193464300	4060	4060	4060	4060	153
224	20230705	150800	192843120	4065	4065	4065	4065	41
225	20230705	150700	192676455	4065	4065	4065	4065	1
226	20230705	150600	192672390	4065	4065	4065	4065	3
227	20230705	150500	192660195	4065	4065	4065	4065	0
228	20230705	150400	192660195	4065	4065	4065	4065	0
229	20230705	150300	192660195	4065	4065	4065	4065	500
230	20230705	150200	190627695	4065	4065	4065	4065	0
231	20230705	150100	190627695	4065	4065	4065	4065	7
232	20230705	150000	190599240	4065	4065	4065	4065	0
233	20230705	145900	190599240	4065	4065	4065	4065	3
234	20230705	145800	190587045	4060	4060	4060	4060	0
235	20230705	145700	190587045	4060	4060	4060	4060	0
236	20230705	145600	190587045	4060	4065	4065	4060	4
237	20230705	145500	190570795	4065	4055	4065	4055	9
238	20230705	145400	190534220	4060	4060	4060	4060	1
239	20230705	145300	190530160	4060	4060	4060	4060	0
240	20230705	145200	190530160	4060	4060	4060	4060	210
241	20230705	145100	189677560	4060	4060	4060	4060	0
242	20230705	145000	189677560	4060	4060	4060	4060	400
243	20230705	144900	188053560	4065	4065	4065	4065	1
244	20230705	144800	188049495	4055	4055	4055	4055	0
245	20230705	144700	188049495	4055	4055	4055	4055	500
246	20230705	144600	186021995	4055	4055	4055	4055	0
247	20230705	144500	186021995	4055	4055	4055	4055	0
248	20230705	144400	186021995	4055	4055	4055	4055	0
249	20230705	144300	186021995	4055	4055	4055	4055	0
250	20230705	144200	186021995	4055	4055	4055	4055	37
251	20230705	144100	185871960	4060	4060	4060	4060	1
252	20230705	144000	185867900	4060	4060	4060	4060	1
253	20230705	143900	185863840	4055	4055	4055	4055	0
254	20230705	143800	185863840	4055	4060	4060	4055	186
255	20230705	143700	185109605	4060	4060	4060	4060	261
256	20230705	143600	184049945	4060	4060	4060	4060	50
257	20230705	143500	183846945	4060	4060	4060	4060	23
258	20230705	143400	183753565	4060	4060	4060	4060	1
259	20230705	143300	183749505	4060	4060	4060	4060	0
260	20230705	143200	183749505	4060	4060	4060	4060	5
261	20230705	143100	183729205	4055	4055	4055	4055	0
262	20230705	143000	183729205	4055	4055	4055	4055	54
263	20230705	142900	183510235	4060	4060	4060	4060	1
264	20230705	142800	183506175	4060	4060	4060	4060	0
265	20230705	142700	183506175	4060	4060	4060	4060	3
266	20230705	142600	183493995	4060	4060	4060	4060	0
267	20230705	142500	183493995	4060	4060	4060	4060	6
268	20230705	142400	183469635	4060	4060	4060	4060	623
269	20230705	142300	180940255	4065	4070	4070	4065	1283
270	20230705	142200	175724855	4070	4070	4070	4070	3
271	20230705	142100	175712645	4070	4070	4070	4070	0
272	20230705	142000	175712645	4070	4070	4070	4070	4365
273	20230705	141900	157947095	4070	4070	4070	4070	0
274	20230705	141800	157947095	4070	4070	4070	4070	0
275	20230705	141700	157947095	4070	4070	4070	4070	0
276	20230705	141600	157947095	4070	4070	4070	4070	20
277	20230705	141500	157865695	4075	4075	4075	4075	26
278	20230705	141400	157759745	4080	4075	4080	4075	2
279	20230705	141300	157751590	4075	4075	4075	4075	0
280	20230705	141200	157751590	4075	4075	4075	4075	2
281	20230705	141100	157743440	4070	4070	4070	4070	0
282	20230705	141000	157743440	4070	4070	4070	4070	50
283	20230705	140900	157539940	4070	4070	4070	4070	49
284	20230705	140800	157340510	4075	4075	4075	4075	500
285	20230705	140700	155303010	4075	4075	4075	4075	2
286	20230705	140600	155294860	4080	4080	4080	4080	0
287	20230705	140500	155294860	4080	4080	4080	4080	2
288	20230705	140400	155286700	4080	4080	4080	4080	0
289	20230705	140300	155286700	4080	4080	4080	4080	3
290	20230705	140200	155274460	4070	4070	4070	4070	500
291	20230705	140100	153239460	4070	4070	4070	4070	8
292	20230705	140000	153206900	4080	4080	4080	4080	11
293	20230705	135900	153162020	4080	4080	4080	4080	24
294	20230705	135800	153064100	4080	4080	4080	4080	209
295	20230705	135700	152211380	4075	4075	4075	4075	2
296	20230705	135600	152203230	4080	4080	4080	4080	1
297	20230705	135500	152199150	4075	4075	4075	4075	0
298	20230705	135400	152199150	4075	4080	4080	4075	717
299	20230705	135300	149277370	4080	4080	4080	4080	5
300	20230705	135200	149256970	4080	4080	4080	4080	3
301	20230705	135100	149244730	4085	4085	4085	4085	8
302	20230705	135000	149212050	4075	4075	4075	4075	123
303	20230705	134900	148710825	4080	4080	4080	4080	0
304	20230705	134800	148710825	4080	4080	4080	4080	5
305	20230705	134700	148690425	4080	4085	4085	4080	3
306	20230705	134600	148678180	4070	4075	4075	4070	272
307	20230705	134500	147570650	4080	4080	4080	4080	0
308	20230705	134400	147570650	4080	4080	4080	4080	0
309	20230705	134300	147570650	4080	4080	4080	4080	1
310	20230705	134200	147566570	4080	4075	4080	4075	974
311	20230705	134100	143596775	4075	4075	4075	4075	306
312	20230705	134000	142349825	4080	4080	4080	4080	0
313	20230705	133900	142349825	4080	4080	4080	4080	1
314	20230705	133800	142345745	4080	4080	4080	4080	0
315	20230705	133700	142345745	4080	4080	4080	4080	5
316	20230705	133600	142325345	4075	4075	4075	4075	0
317	20230705	133500	142325345	4075	4075	4075	4075	0
318	20230705	133400	142325345	4075	4075	4075	4075	0
319	20230705	133300	142325345	4075	4075	4075	4075	0
320	20230705	133200	142325345	4075	4075	4075	4075	0
321	20230705	133100	142325345	4075	4075	4075	4075	0
322	20230705	133000	142325345	4075	4075	4075	4075	0
323	20230705	132900	142325345	4075	4080	4080	4075	687
324	20230705	132800	139525775	4085	4085	4085	4085	0
325	20230705	132700	139525775	4085	4085	4085	4085	0
326	20230705	132600	139525775	4085	4085	4085	4085	0
327	20230705	132500	139525775	4085	4085	4085	4085	2
328	20230705	132400	139517605	4085	4085	4085	4085	0
329	20230705	132300	139517605	4085	4085	4085	4085	3
330	20230705	132200	139505350	4085	4080	4085	4080	350
331	20230705	132100	138077340	4085	4085	4085	4085	0
332	20230705	132000	138077340	4085	4085	4085	4085	1
333	20230705	131900	138073255	4085	4085	4085	4085	12
334	20230705	131800	138024235	4090	4090	4090	4090	0
335	20230705	131700	138024235	4090	4090	4090	4090	1
336	20230705	131600	138020145	4090	4090	4090	4090	8
337	20230705	131500	137987425	4090	4090	4090	4090	0
338	20230705	131400	137987425	4090	4090	4090	4090	55
339	20230705	131300	137762475	4085	4085	4085	4085	190
340	20230705	131200	136986325	4085	4085	4085	4085	9
341	20230705	131100	136949560	4085	4085	4085	4085	3
342	20230705	131000	136937305	4090	4090	4090	4090	2
343	20230705	130900	136929125	4090	4090	4090	4090	3
344	20230705	130800	136916855	4090	4090	4090	4090	0
345	20230705	130700	136916855	4090	4090	4090	4090	0
346	20230705	130600	136916855	4090	4090	4090	4090	1
347	20230705	130500	136912765	4090	4090	4090	4090	5
348	20230705	130400	136892315	4085	4085	4085	4085	3
349	20230705	130300	136880060	4085	4085	4085	4085	0
350	20230705	130200	136880060	4085	4085	4085	4085	52
351	20230705	130100	136667640	4085	4085	4085	4085	30
352	20230705	130000	136545090	4085	4085	4085	4085	0
353	20230705	125900	136545090	4085	4085	4085	4085	0
354	20230705	125800	136545090	4085	4085	4085	4085	10
355	20230705	125700	136504240	4085	4085	4085	4085	54
356	20230705	125600	136283650	4085	4085	4085	4085	0
357	20230705	125500	136283650	4085	4085	4085	4085	1
358	20230705	125400	136279565	4085	4085	4085	4085	0
359	20230705	125300	136279565	4085	4085	4085	4085	0
360	20230705	125200	136279565	4085	4085	4085	4085	0
361	20230705	125100	136279565	4085	4085	4085	4085	2
362	20230705	125000	136271395	4085	4085	4085	4085	0
363	20230705	124900	136271395	4085	4085	4085	4085	0
364	20230705	124800	136271395	4085	4085	4085	4085	0
365	20230705	124700	136271395	4085	4085	4085	4085	0
366	20230705	124600	136271395	4085	4085	4085	4085	48
367	20230705	124500	136075315	4085	4085	4085	4085	0
368	20230705	124400	136075315	4085	4085	4085	4085	22
369	20230705	124300	135985445	4080	4080	4080	4080	0
370	20230705	124200	135985445	4080	4080	4080	4080	1066
371	20230705	124100	131636165	4080	4080	4080	4080	100
372	20230705	124000	131228165	4080	4080	4080	4080	0
373	20230705	123900	131228165	4080	4080	4080	4080	0
374	20230705	123800	131228165	4080	4080	4080	4080	333
375	20230705	123700	129869525	4080	4080	4080	4080	0
376	20230705	123600	129869525	4080	4080	4080	4080	10
377	20230705	123500	129828725	4080	4080	4080	4080	1
378	20230705	123400	129824645	4080	4080	4080	4080	0
379	20230705	123300	129824645	4080	4080	4080	4080	0
380	20230705	123200	129824645	4080	4080	4080	4080	163
381	20230705	123100	129159605	4075	4075	4075	4075	0
382	20230705	123000	129159605	4075	4075	4075	4075	0
383	20230705	122900	129159605	4075	4075	4075	4075	0
384	20230705	122800	129159605	4075	4075	4075	4075	0
385	20230705	122700	129159605	4075	4075	4075	4075	0
386	20230705	122600	129159605	4075	4075	4075	4075	40
387	20230705	122500	128996605	4080	4080	4080	4080	0
388	20230705	122400	128996605	4080	4080	4080	4080	2
389	20230705	122300	128988445	4080	4080	4080	4080	6
390	20230705	122200	128963965	4080	4080	4080	4080	8
391	20230705	122100	128931325	4075	4075	4075	4075	0
392	20230705	122000	128931325	4075	4075	4075	4075	38
393	20230705	121900	128776475	4075	4075	4075	4075	10
394	20230705	121800	128735725	4080	4080	4080	4080	50
395	20230705	121700	128531725	4080	4080	4080	4080	26
396	20230705	121600	128425645	4080	4080	4080	4080	0
397	20230705	121500	128425645	4080	4080	4080	4080	1
398	20230705	121400	128421565	4080	4080	4080	4080	2
399	20230705	121300	128413405	4075	4075	4075	4075	406
400	20230705	121200	126758955	4075	4075	4075	4075	1
401	20230705	121100	126754880	4075	4075	4075	4075	573
402	20230705	121000	124419905	4075	4075	4075	4075	0
403	20230705	120900	124419905	4075	4075	4075	4075	1514
404	20230705	120800	118250355	4080	4080	4080	4080	0
405	20230705	120700	118250355	4080	4080	4080	4080	5
406	20230705	120600	118229955	4080	4080	4080	4080	1
407	20230705	120500	118225875	4080	4080	4080	4080	0
408	20230705	120400	118225875	4080	4080	4080	4080	2
409	20230705	120300	118217715	4080	4075	4080	4075	101
410	20230705	120200	117806125	4075	4080	4080	4075	101
411	20230705	120100	117394545	4080	4080	4080	4080	0
412	20230705	120000	117394545	4080	4075	4080	4075	2
413	20230705	115900	117386390	4075	4075	4075	4075	0
414	20230705	115800	117386390	4075	4075	4075	4075	12
415	20230705	115700	117337490	4075	4080	4080	4075	54
416	20230705	115600	117117390	4080	4090	4090	4080	413
417	20230705	115500	115432300	4090	4090	4090	4090	3
418	20230705	115400	115420030	4090	4090	4090	4090	0
419	20230705	115300	115420030	4090	4090	4090	4090	5
420	20230705	115200	115399580	4090	4090	4090	4090	0
421	20230705	115100	115399580	4090	4090	4090	4090	1
422	20230705	115000	115395490	4090	4090	4090	4090	3
423	20230705	114900	115383220	4085	4085	4085	4085	0
424	20230705	114800	115383220	4085	4085	4085	4085	0
425	20230705	114700	115383220	4085	4090	4090	4085	123
426	20230705	114600	114880750	4090	4090	4090	4090	0
427	20230705	114500	114880750	4090	4090	4090	4090	1
428	20230705	114400	114876660	4090	4090	4090	4090	0
429	20230705	114300	114876660	4090	4095	4095	4090	317
430	20230705	114200	113580100	4100	4100	4100	4100	5
431	20230705	114100	113559600	4100	4100	4100	4100	0
432	20230705	114000	113559600	4100	4090	4100	4090	11
433	20230705	113900	113514600	4090	4090	4090	4090	40
434	20230705	113800	113351000	4095	4090	4095	4090	33
435	20230705	113700	113215875	4090	4090	4090	4090	0
436	20230705	113600	113215875	4090	4090	4090	4090	2
437	20230705	113500	113207695	4090	4090	4090	4090	1
438	20230705	113400	113203605	4090	4085	4090	4085	51
439	20230705	113300	112995265	4080	4080	4080	4080	0
440	20230705	113200	112995265	4080	4080	4080	4080	0
441	20230705	113100	112995265	4080	4080	4080	4080	179
442	20230705	113000	112264945	4080	4080	4080	4080	10
443	20230705	112900	112224145	4075	4075	4075	4075	1
444	20230705	112800	112220070	4075	4075	4075	4075	0
445	20230705	112700	112220070	4075	4070	4075	4070	411
446	20230705	112600	110545300	4065	4065	4065	4065	0
447	20230705	112500	110545300	4065	4065	4065	4065	249
448	20230705	112400	109533115	4065	4065	4065	4065	0
449	20230705	112300	109533115	4065	4065	4065	4065	5
450	20230705	112200	109512790	4065	4065	4065	4065	0
451	20230705	112100	109512790	4065	4065	4065	4065	3
452	20230705	112000	109500595	4065	4065	4065	4065	0
453	20230705	111900	109500595	4065	4065	4065	4065	0
454	20230705	111800	109500595	4065	4065	4065	4065	10
455	20230705	111700	109459945	4065	4065	4065	4065	25
456	20230705	111600	109358320	4065	4065	4065	4065	1
457	20230705	111500	109354255	4065	4065	4065	4065	0
458	20230705	111400	109354255	4065	4065	4065	4065	3
459	20230705	111300	109342060	4065	4065	4065	4065	13
460	20230705	111200	109289215	4065	4065	4065	4065	7
461	20230705	111100	109260760	4065	4065	4065	4065	0
462	20230705	111000	109260760	4065	4065	4065	4065	0
463	20230705	110900	109260760	4065	4065	4065	4065	0
464	20230705	110800	109260760	4065	4065	4065	4065	5
465	20230705	110700	109240435	4065	4065	4065	4065	0
466	20230705	110600	109240435	4065	4060	4065	4060	85
467	20230705	110500	108895160	4055	4055	4055	4055	0
468	20230705	110400	108895160	4055	4055	4055	4055	351
469	20230705	110300	107471855	4055	4055	4055	4055	4
470	20230705	110200	107455635	4055	4055	4055	4055	100
471	20230705	110100	107050135	4055	4055	4055	4055	192
472	20230705	110000	106271575	4055	4055	4055	4055	12
473	20230705	105900	106222915	4060	4060	4060	4060	0
474	20230705	105800	106222915	4060	4060	4060	4060	10
475	20230705	105700	106182315	4060	4060	4060	4060	0
476	20230705	105600	106182315	4060	4060	4060	4060	0
477	20230705	105500	106182315	4060	4055	4060	4055	3
478	20230705	105400	106170140	4060	4060	4060	4060	1
479	20230705	105300	106166080	4060	4055	4060	4055	361
480	20230705	105200	104702220	4060	4060	4060	4060	111
481	20230705	105100	104251560	4060	4060	4060	4060	0
482	20230705	105000	104251560	4060	4065	4065	4060	247
483	20230705	104900	103248735	4065	4065	4065	4065	0
484	20230705	104800	103248735	4065	4065	4065	4065	0
485	20230705	104700	103248735	4065	4065	4065	4065	161
486	20230705	104600	102594270	4065	4065	4065	4065	50
487	20230705	104500	102391020	4065	4065	4065	4065	0
488	20230705	104400	102391020	4065	4065	4065	4065	5
489	20230705	104300	102370695	4065	4065	4065	4065	0
490	20230705	104200	102370695	4065	4065	4065	4065	1
491	20230705	104100	102366630	4065	4065	4065	4065	13
492	20230705	104000	102313785	4065	4065	4065	4065	2
493	20230705	103900	102305655	4065	4065	4065	4065	5
494	20230705	103800	102285330	4060	4060	4060	4060	0
495	20230705	103700	102285330	4060	4060	4060	4060	2
496	20230705	103600	102277210	4060	4060	4060	4060	7
497	20230705	103500	102248790	4060	4060	4060	4060	2
498	20230705	103400	102240670	4065	4065	4065	4065	1
499	20230705	103300	102236605	4065	4065	4065	4065	6
500	20230705	103200	102212215	4050	4060	4060	4050	315
501	20230705	103100	100934800	4065	4060	4065	4060	1251
502	20230705	103000	95855315	4050	4050	4060	4050	12
503	20230705	102900	95806695	4055	4055	4055	4055	625
504	20230705	102800	93272320	4060	4060	4060	4060	1
505	20230705	102700	93268260	4060	4060	4060	4060	1
506	20230705	102600	93264200	4060	4060	4060	4060	6
507	20230705	102500	93239840	4060	4055	4060	4055	103
508	20230705	102400	92822160	4055	4055	4055	4055	922
509	20230705	102300	89083450	4060	4060	4060	4060	0
510	20230705	102200	89083450	4060	4060	4060	4055	805
511	20230705	102100	85819150	4060	4060	4060	4060	0
512	20230705	102000	85819150	4060	4060	4060	4060	3
513	20230705	101900	85806970	4060	4060	4060	4060	20
514	20230705	101800	85725770	4060	4060	4060	4060	0
515	20230705	101700	85725770	4060	4060	4060	4060	12
516	20230705	101600	85677050	4060	4060	4060	4060	504
517	20230705	101500	83630810	4060	4055	4060	4055	737
518	20230705	101400	80642190	4055	4060	4060	4055	53
519	20230705	101300	80427020	4060	4060	4060	4060	51
520	20230705	101200	80219960	4060	4060	4060	4060	1
521	20230705	101100	80215900	4065	4065	4065	4060	795
522	20230705	101000	76988005	4070	4075	4075	4070	38
523	20230705	100900	76833320	4075	4075	4075	4075	2
524	20230705	100800	76825170	4070	4070	4075	4070	4
525	20230705	100700	76808885	4070	4070	4070	4070	113
526	20230705	100600	76348975	4075	4075	4075	4075	0
527	20230705	100500	76348975	4075	4075	4075	4075	504
528	20230705	100400	74295175	4075	4075	4075	4075	0
529	20230705	100300	74295175	4075	4075	4075	4075	1
530	20230705	100200	74291100	4075	4075	4075	4075	3
531	20230705	100100	74278875	4070	4070	4070	4070	841
532	20230705	100000	70856005	4070	4070	4075	4070	408
533	20230705	095900	69195340	4065	4075	4075	4065	1324
534	20230705	095800	63810230	4075	4075	4075	4075	1
535	20230705	095700	63806155	4075	4075	4075	4075	5
536	20230705	095600	63785780	4075	4075	4075	4075	773
537	20230705	095500	60635805	4080	4090	4090	4080	3369
538	20230705	095400	46873135	4095	4100	4105	4095	757
539	20230705	095300	43772360	4100	4100	4100	4100	0
540	20230705	095200	43772360	4100	4100	4100	4100	0
541	20230705	095100	43772360	4100	4100	4100	4100	0
542	20230705	095000	43772360	4100	4105	4105	4100	201
543	20230705	094900	42948255	4105	4105	4105	4105	1
544	20230705	094800	42944150	4105	4105	4105	4105	1
545	20230705	094700	42940045	4100	4100	4100	4100	20
546	20230705	094600	42858045	4100	4100	4100	4100	177
547	20230705	094500	42132345	4100	4100	4100	4100	519
548	20230705	094400	40004445	4105	4105	4105	4105	2
549	20230705	094300	39996235	4105	4105	4105	4105	5
550	20230705	094200	39975710	4100	4100	4100	4100	0
551	20230705	094100	39975710	4100	4095	4100	4095	167
552	20230705	094000	39291260	4095	4095	4095	4095	0
553	20230705	093900	39291260	4095	4100	4100	4095	833
554	20230705	093800	35879710	4105	4105	4105	4105	1
555	20230705	093700	35875605	4105	4105	4105	4105	2
556	20230705	093600	35867395	4095	4095	4095	4095	0
557	20230705	093500	35867395	4095	4105	4105	4095	885
558	20230705	093400	32238915	4110	4110	4110	4110	0
559	20230705	093300	32238915	4110	4110	4110	4110	233
560	20230705	093200	31281285	4110	4110	4110	4110	13
561	20230705	093100	31227855	4105	4110	4110	4105	84
562	20230705	093000	30883015	4110	4110	4110	4110	1
563	20230705	092900	30878905	4100	4100	4100	4100	0
564	20230705	092800	30878905	4100	4100	4110	4100	282
565	20230705	092700	29722695	4105	4105	4105	4105	352
566	20230705	092600	28277735	4105	4105	4105	4100	856
567	20230705	092500	24768115	4105	4105	4110	4105	625
568	20230705	092400	22201905	4110	4110	4110	4110	4
569	20230705	092300	22185465	4110	4105	4110	4105	268
570	20230705	092200	21085310	4110	4110	4115	4110	247
571	20230705	092100	20070120	4110	4110	4110	4110	107
572	20230705	092000	19630350	4110	4110	4110	4110	300
573	20230705	091900	18397350	4110	4105	4110	4105	3
574	20230705	091800	18385025	4105	4105	4105	4105	291
575	20230705	091700	17190470	4105	4110	4110	4105	61
576	20230705	091600	16940060	4110	4115	4115	4100	778
577	20230705	091500	13743205	4115	4115	4115	4115	1
578	20230705	091400	13739090	4115	4110	4115	4110	62
579	20230705	091300	13483975	4110	4115	4115	4110	634
580	20230705	091200	10875315	4115	4110	4115	4105	457
581	20230705	091100	8995715	4110	4110	4110	4110	2
582	20230705	091000	8987495	4105	4100	4105	4100	1662
583	20230705	090900	2171160	4100	4100	4100	4100	122
584	20230705	090800	1670960	4100	4100	4100	4100	16
585	20230705	090700	1605360	4100	4090	4115	4090	233
586	20230705	090600	648765	4085	4085	4085	4080	59
587	20230705	090500	408000	4080	4080	4080	4080	18
588	20230705	090400	334560	4080	4080	4080	4080	4
589	20230705	090300	318240	4080	4080	4080	4080	8
590	20230705	090200	285600	4080	4080	4080	4080	4
591	20230705	090100	269280	4080	4080	4080	4080	8
592	20230705	090000	236640	4080	4080	4080	4080	58