KissMeData/044960/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	191600	177995730	5360	5360	5360	5360	999
3	20230704	191500	177995730	5360	5360	5360	5360	0
4	20230704	191400	177995730	5360	5360	5360	5360	0
5	20230704	191300	177995730	5360	5360	5360	5360	0
6	20230704	191200	177995730	5360	5360	5360	5360	0
7	20230704	191100	177995730	5360	5360	5360	5360	0
8	20230704	191000	177995730	5360	5360	5360	5360	0
9	20230704	190900	177995730	5360	5360	5360	5360	0
10	20230704	190800	177995730	5360	5360	5360	5360	0
11	20230704	190700	177995730	5360	5360	5360	5360	0
12	20230704	190600	177995730	5360	5360	5360	5360	0
13	20230704	190500	177995730	5360	5360	5360	5360	0
14	20230704	190400	177995730	5360	5360	5360	5360	0
15	20230704	190300	177995730	5360	5360	5360	5360	0
16	20230704	190200	177995730	5360	5360	5360	5360	0
17	20230704	190100	177995730	5360	5360	5360	5360	0
18	20230704	190000	177995730	5360	5360	5360	5360	0
19	20230704	185900	177995730	5360	5360	5360	5360	0
20	20230704	185800	177995730	5360	5360	5360	5360	0
21	20230704	185700	177995730	5360	5360	5360	5360	0
22	20230704	185600	177995730	5360	5360	5360	5360	0
23	20230704	185500	177995730	5360	5360	5360	5360	0
24	20230704	185400	177995730	5360	5360	5360	5360	0
25	20230704	185300	177995730	5360	5360	5360	5360	0
26	20230704	185200	177995730	5360	5360	5360	5360	0
27	20230704	185100	177995730	5360	5360	5360	5360	0
28	20230704	185000	177995730	5360	5360	5360	5360	0
29	20230704	184900	177995730	5360	5360	5360	5360	0
30	20230704	184800	177995730	5360	5360	5360	5360	0
31	20230704	184700	177995730	5360	5360	5360	5360	0
32	20230704	184600	177995730	5360	5360	5360	5360	999
33	20230704	184500	177995730	5360	5360	5360	5360	0
34	20230704	184400	177995730	5360	5360	5360	5360	0
35	20230704	184300	177995730	5360	5360	5360	5360	0
36	20230704	184200	177995730	5360	5360	5360	5360	0
37	20230704	184100	177995730	5360	5360	5360	5360	0
38	20230704	184000	177995730	5360	5360	5360	5360	0
39	20230704	183900	177995730	5360	5360	5360	5360	0
40	20230704	183800	177995730	5360	5360	5360	5360	0
41	20230704	183700	177995730	5360	5360	5360	5360	0
42	20230704	183600	177995730	5360	5360	5360	5360	0
43	20230704	183500	177995730	5360	5360	5360	5360	0
44	20230704	183400	177995730	5360	5360	5360	5360	0
45	20230704	183300	177995730	5360	5360	5360	5360	0
46	20230704	183200	177995730	5360	5360	5360	5360	0
47	20230704	183100	177995730	5360	5360	5360	5360	0
48	20230704	183000	177995730	5360	5360	5360	5360	0
49	20230704	182900	177995730	5360	5360	5360	5360	0
50	20230704	182800	177995730	5360	5360	5360	5360	0
51	20230704	182700	177995730	5360	5360	5360	5360	0
52	20230704	182600	177995730	5360	5360	5360	5360	0
53	20230704	182500	177995730	5360	5360	5360	5360	0
54	20230704	182400	177995730	5360	5360	5360	5360	0
55	20230704	182300	177995730	5360	5360	5360	5360	0
56	20230704	182200	177995730	5360	5360	5360	5360	0
57	20230704	182100	177995730	5360	5360	5360	5360	0
58	20230704	182000	177995730	5360	5360	5360	5360	0
59	20230704	181900	177995730	5360	5360	5360	5360	0
60	20230704	181800	177995730	5360	5360	5360	5360	0
61	20230704	181700	177995730	5360	5360	5360	5360	0
62	20230704	181600	177995730	5360	5360	5360	5360	999
63	20230704	181500	177995730	5360	5360	5360	5360	0
64	20230704	181400	177995730	5360	5360	5360	5360	0
65	20230704	181300	177995730	5360	5360	5360	5360	0
66	20230704	181200	177995730	5360	5360	5360	5360	0
67	20230704	181100	177995730	5360	5360	5360	5360	0
68	20230704	181000	177995730	5360	5360	5360	5360	0
69	20230704	180900	177995730	5360	5360	5360	5360	0
70	20230704	180800	177995730	5360	5360	5360	5360	0
71	20230704	180700	177995730	5360	5360	5360	5360	0
72	20230704	180600	177995730	5360	5360	5360	5360	0
73	20230704	180500	177995730	5360	5360	5360	5360	0
74	20230704	180400	177995730	5360	5360	5360	5360	0
75	20230704	180300	177995730	5360	5360	5360	5360	0
76	20230704	180200	177995730	5360	5360	5360	5360	0
77	20230704	180100	177995730	5360	5360	5360	5360	0
78	20230704	180000	177995730	5360	5360	5360	5360	0
79	20230704	175900	177995730	5360	5360	5360	5360	0
80	20230704	175800	177995730	5360	5360	5360	5360	0
81	20230704	175700	177995730	5360	5360	5360	5360	0
82	20230704	175600	177995730	5360	5360	5360	5360	0
83	20230704	175500	177995730	5360	5360	5360	5360	0
84	20230704	175400	177995730	5360	5360	5360	5360	0
85	20230704	175300	177995730	5360	5360	5360	5360	0
86	20230704	175200	177995730	5360	5360	5360	5360	0
87	20230704	175100	177995730	5360	5360	5360	5360	0
88	20230704	175000	177995730	5360	5360	5360	5360	0
89	20230704	174900	177995730	5360	5360	5360	5360	0
90	20230704	174800	177995730	5360	5360	5360	5360	0
91	20230704	174700	177995730	5360	5360	5360	5360	0
92	20230704	174600	177995730	5360	5360	5360	5360	999
93	20230704	174500	177995730	5360	5360	5360	5360	0
94	20230704	174400	177995730	5360	5360	5360	5360	0
95	20230704	174300	177995730	5360	5360	5360	5360	0
96	20230704	174200	177995730	5360	5360	5360	5360	0
97	20230704	174100	177995730	5360	5360	5360	5360	0
98	20230704	174000	177995730	5360	5360	5360	5360	0
99	20230704	173900	177995730	5360	5360	5360	5360	0
100	20230704	173800	177995730	5360	5360	5360	5360	0
101	20230704	173700	177995730	5360	5360	5360	5360	0
102	20230704	173600	177995730	5360	5360	5360	5360	0
103	20230704	173500	177995730	5360	5360	5360	5360	0
104	20230704	173400	177995730	5360	5360	5360	5360	0
105	20230704	173300	177995730	5360	5360	5360	5360	0
106	20230704	173200	177995730	5360	5360	5360	5360	0
107	20230704	173100	177995730	5360	5360	5360	5360	0
108	20230704	173000	177995730	5360	5360	5360	5360	0
109	20230704	172900	177995730	5360	5360	5360	5360	0
110	20230704	172800	177995730	5360	5360	5360	5360	0
111	20230704	172700	177995730	5360	5360	5360	5360	0
112	20230704	172600	177995730	5360	5360	5360	5360	0
113	20230704	172500	177995730	5360	5360	5360	5360	0
114	20230704	172400	177995730	5360	5360	5360	5360	0
115	20230704	172300	177995730	5360	5360	5360	5360	0
116	20230704	172200	177995730	5360	5360	5360	5360	0
117	20230704	172100	177995730	5360	5360	5360	5360	0
118	20230704	172000	177995730	5360	5360	5360	5360	0
119	20230704	171900	177995730	5360	5360	5360	5360	0
120	20230704	171800	177995730	5360	5360	5360	5360	0
121	20230704	171700	177995730	5360	5360	5360	5360	0
122	20230704	171600	177995730	5360	5360	5360	5360	999
123	20230704	171500	177995730	5360	5360	5360	5360	0
124	20230704	171400	177995730	5360	5360	5360	5360	0
125	20230704	171300	177995730	5360	5360	5360	5360	0
126	20230704	171200	177995730	5360	5360	5360	5360	0
127	20230704	171100	177995730	5360	5360	5360	5360	0
128	20230704	171000	177995730	5360	5360	5360	5360	0
129	20230704	170900	177995730	5360	5360	5360	5360	0
130	20230704	170800	177995730	5360	5360	5360	5360	0
131	20230704	170700	177995730	5360	5360	5360	5360	0
132	20230704	170600	177995730	5360	5360	5360	5360	0
133	20230704	170500	177995730	5360	5360	5360	5360	0
134	20230704	170400	177995730	5360	5360	5360	5360	0
135	20230704	170300	177995730	5360	5360	5360	5360	0
136	20230704	170200	177995730	5360	5360	5360	5360	0
137	20230704	170100	177995730	5360	5360	5360	5360	0
138	20230704	170000	177995730	5360	5360	5360	5360	0
139	20230704	165900	177995730	5360	5360	5360	5360	0
140	20230704	165800	177995730	5360	5360	5360	5360	0
141	20230704	165700	177995730	5360	5360	5360	5360	0
142	20230704	165600	177995730	5360	5360	5360	5360	0
143	20230704	165500	177995730	5360	5360	5360	5360	0
144	20230704	165400	177995730	5360	5360	5360	5360	0
145	20230704	165300	177995730	5360	5360	5360	5360	0
146	20230704	165200	177995730	5360	5360	5360	5360	0
147	20230704	165100	177995730	5360	5360	5360	5360	0
148	20230704	165000	177995730	5360	5360	5360	5360	0
149	20230704	164900	177995730	5360	5360	5360	5360	0
150	20230704	164800	177995730	5360	5360	5360	5360	0
151	20230704	164700	177995730	5360	5360	5360	5360	0
152	20230704	164600	177995730	5360	5360	5360	5360	999
153	20230704	164500	177995730	5360	5360	5360	5360	0
154	20230704	164400	177995730	5360	5360	5360	5360	0
155	20230704	164300	177995730	5360	5360	5360	5360	0
156	20230704	164200	177995730	5360	5360	5360	5360	0
157	20230704	164100	177995730	5360	5360	5360	5360	0
158	20230704	164000	177995730	5360	5360	5360	5360	0
159	20230704	163900	177995730	5360	5360	5360	5360	0
160	20230704	163800	177995730	5360	5360	5360	5360	0
161	20230704	163700	177995730	5360	5360	5360	5360	0
162	20230704	163600	177995730	5360	5360	5360	5360	0
163	20230704	163500	177995730	5360	5360	5360	5360	0
164	20230704	163400	177995730	5360	5360	5360	5360	0
165	20230704	163300	177995730	5360	5360	5360	5360	0
166	20230704	163200	177995730	5360	5360	5360	5360	0
167	20230704	163100	177995730	5360	5360	5360	5360	0
168	20230704	163000	177995730	5360	5360	5360	5360	0
169	20230704	162900	177995730	5360	5360	5360	5360	0
170	20230704	162800	177995730	5360	5360	5360	5360	0
171	20230704	162700	177995730	5360	5360	5360	5360	0
172	20230704	162600	177995730	5360	5360	5360	5360	0
173	20230704	162500	177995730	5360	5360	5360	5360	0
174	20230704	162400	177995730	5360	5360	5360	5360	0
175	20230704	162300	177995730	5360	5360	5360	5360	0
176	20230704	162200	177995730	5360	5360	5360	5360	0
177	20230704	162100	177995730	5360	5360	5360	5360	0
178	20230704	162000	177995730	5360	5360	5360	5360	0
179	20230704	161900	177995730	5360	5360	5360	5360	0
180	20230704	161800	177995730	5360	5360	5360	5360	0
181	20230704	161700	177995730	5360	5360	5360	5360	0
182	20230704	161600	177995730	5360	5360	5360	5360	999
183	20230704	161500	177995730	5360	5360	5360	5360	0
184	20230704	161400	177995730	5360	5360	5360	5360	0
185	20230704	161300	177995730	5360	5360	5360	5360	0
186	20230704	161200	177995730	5360	5360	5360	5360	0
187	20230704	161100	177995730	5360	5360	5360	5360	0
188	20230704	161000	177995730	5360	5360	5360	5360	0
189	20230704	160900	177995730	5360	5360	5360	5360	0
190	20230704	160800	177995730	5360	5360	5360	5360	0
191	20230704	160700	177995730	5360	5360	5360	5360	0
192	20230704	160600	177995730	5360	5360	5360	5360	0
193	20230704	160500	177995730	5360	5360	5360	5360	0
194	20230704	160400	177995730	5360	5360	5360	5360	0
195	20230704	160300	177995730	5360	5360	5360	5360	0
196	20230704	160200	177995730	5360	5360	5360	5360	0
197	20230704	160100	177995730	5360	5360	5360	5360	0
198	20230704	160000	177995730	5360	5360	5360	5360	0
199	20230704	155900	177995730	5360	5360	5360	5360	0
200	20230704	155800	177995730	5360	5360	5360	5360	0
201	20230704	155700	177995730	5360	5360	5360	5360	0
202	20230704	155600	177995730	5360	5360	5360	5360	0
203	20230704	155500	177995730	5360	5360	5360	5360	0
204	20230704	155400	177995730	5360	5360	5360	5360	0
205	20230704	155300	177995730	5360	5360	5360	5360	0
206	20230704	155200	177995730	5360	5360	5360	5360	0
207	20230704	155100	177995730	5360	5360	5360	5360	0
208	20230704	155000	177995730	5360	5360	5360	5360	0
209	20230704	154900	177995730	5360	5360	5360	5360	0
210	20230704	154800	177995730	5360	5360	5360	5360	0
211	20230704	154700	177995730	5360	5360	5360	5360	0
212	20230704	154600	177995730	5360	5360	5360	5360	999
213	20230704	154500	177995730	5360	5360	5360	5360	0
214	20230704	154400	177995730	5360	5360	5360	5360	0
215	20230704	154300	177995730	5360	5360	5360	5360	0
216	20230704	154200	177995730	5360	5360	5360	5360	0
217	20230704	154100	177995730	5360	5360	5360	5360	0
218	20230704	154000	177995730	5360	5360	5360	5360	0
219	20230704	153900	177995730	5360	5360	5360	5360	0
220	20230704	153800	177995730	5360	5360	5360	5360	0
221	20230704	153700	177995730	5360	5360	5360	5360	0
222	20230704	153600	177995730	5360	5360	5360	5360	0
223	20230704	153500	177995730	5360	5360	5360	5360	0
224	20230704	153400	177995730	5360	5360	5360	5360	0
225	20230704	153300	177995730	5360	5360	5360	5360	0
226	20230704	153200	177995730	5360	5360	5360	5360	0
227	20230704	153100	177995730	5360	5360	5360	5360	0
228	20230704	153000	177995730	5360	5360	5360	5360	999
229	20230704	152900	172641090	5360	5360	5360	5360	0
230	20230704	152800	172641090	5360	5360	5360	5360	0
231	20230704	152700	172641090	5360	5360	5360	5360	0
232	20230704	152600	172641090	5360	5360	5360	5360	0
233	20230704	152500	172641090	5360	5360	5360	5360	0
234	20230704	152400	172641090	5360	5360	5360	5360	0
235	20230704	152300	172641090	5360	5360	5360	5360	0
236	20230704	152200	172641090	5360	5360	5360	5360	0
237	20230704	152100	172641090	5360	5360	5360	5360	0
238	20230704	152000	172641090	5360	5360	5360	5360	0
239	20230704	151900	172641090	5360	5360	5360	5360	0
240	20230704	151800	172641090	5360	5360	5360	5360	376
241	20230704	151700	170625730	5380	5380	5380	5380	5
242	20230704	151600	170598830	5380	5380	5380	5380	0
243	20230704	151500	170598830	5380	5380	5380	5380	3
244	20230704	151400	170582690	5380	5380	5380	5380	1
245	20230704	151300	170577310	5380	5380	5380	5380	0
246	20230704	151200	170577310	5380	5380	5380	5380	0
247	20230704	151100	170577310	5380	5380	5380	5380	1
248	20230704	151000	170571930	5360	5360	5360	5360	1
249	20230704	150900	170566570	5360	5360	5360	5360	0
250	20230704	150800	170566570	5360	5350	5360	5350	8
251	20230704	150700	170523760	5360	5360	5360	5360	0
252	20230704	150600	170523760	5360	5360	5360	5360	24
253	20230704	150500	170395120	5380	5380	5380	5380	1
254	20230704	150400	170389740	5360	5360	5360	5360	0
255	20230704	150300	170389740	5360	5360	5360	5360	0
256	20230704	150200	170389740	5360	5360	5360	5360	0
257	20230704	150100	170389740	5360	5360	5360	5360	0
258	20230704	150000	170389740	5360	5360	5360	5360	0
259	20230704	145900	170389740	5360	5360	5360	5360	5
260	20230704	145800	170362940	5350	5350	5350	5350	1
261	20230704	145700	170357590	5350	5350	5350	5350	0
262	20230704	145600	170357590	5350	5350	5350	5350	5872
263	20230704	145500	138942390	5350	5350	5350	5350	1
264	20230704	145400	138937040	5360	5360	5360	5360	5
265	20230704	145300	138910240	5350	5350	5350	5350	0
266	20230704	145200	138910240	5350	5350	5350	5350	0
267	20230704	145100	138910240	5350	5350	5350	5350	0
268	20230704	145000	138910240	5350	5360	5360	5350	393
269	20230704	144900	136807250	5350	5350	5350	5350	7
270	20230704	144800	136769800	5350	5360	5360	5350	200
271	20230704	144700	135699100	5360	5360	5360	5360	0
272	20230704	144600	135699100	5360	5360	5360	5360	29
273	20230704	144500	135543660	5360	5360	5360	5360	0
274	20230704	144400	135543660	5360	5370	5370	5360	4800
275	20230704	144300	109806650	5370	5370	5370	5370	0
276	20230704	144200	109806650	5370	5370	5370	5370	0
277	20230704	144100	109806650	5370	5370	5370	5370	7
278	20230704	144000	109769060	5370	5370	5370	5370	36
279	20230704	143900	109575740	5370	5370	5370	5370	9
280	20230704	143800	109527410	5370	5370	5370	5370	0
281	20230704	143700	109527410	5370	5370	5370	5370	0
282	20230704	143600	109527410	5370	5370	5370	5370	0
283	20230704	143500	109527410	5370	5370	5370	5370	0
284	20230704	143400	109527410	5370	5370	5370	5370	0
285	20230704	143300	109527410	5370	5370	5370	5370	0
286	20230704	143200	109527410	5370	5370	5370	5370	583
287	20230704	143100	106396700	5380	5380	5380	5380	0
288	20230704	143000	106396700	5380	5380	5380	5380	0
289	20230704	142900	106396700	5380	5380	5380	5380	0
290	20230704	142800	106396700	5380	5380	5380	5380	0
291	20230704	142700	106396700	5380	5380	5380	5380	0
292	20230704	142600	106396700	5380	5380	5380	5380	0
293	20230704	142500	106396700	5380	5380	5380	5380	0
294	20230704	142400	106396700	5380	5380	5380	5380	0
295	20230704	142300	106396700	5380	5380	5380	5380	0
296	20230704	142200	106396700	5380	5380	5380	5380	0
297	20230704	142100	106396700	5380	5380	5380	5380	0
298	20230704	142000	106396700	5380	5380	5380	5380	0
299	20230704	141900	106396700	5380	5380	5380	5380	0
300	20230704	141800	106396700	5380	5380	5380	5380	0
301	20230704	141700	106396700	5380	5380	5380	5380	0
302	20230704	141600	106396700	5380	5380	5380	5380	0
303	20230704	141500	106396700	5380	5380	5380	5380	0
304	20230704	141400	106396700	5380	5380	5380	5380	5
305	20230704	141300	106369800	5370	5370	5370	5370	629
306	20230704	141200	102992070	5370	5370	5370	5370	0
307	20230704	141100	102992070	5370	5370	5370	5370	0
308	20230704	141000	102992070	5370	5370	5370	5370	0
309	20230704	140900	102992070	5370	5370	5370	5370	0
310	20230704	140800	102992070	5370	5370	5370	5370	0
311	20230704	140700	102992070	5370	5370	5370	5370	0
312	20230704	140600	102992070	5370	5370	5370	5370	0
313	20230704	140500	102992070	5370	5370	5370	5370	1
314	20230704	140400	102986700	5370	5370	5370	5370	0
315	20230704	140300	102986700	5370	5370	5370	5370	0
316	20230704	140200	102986700	5370	5370	5370	5370	0
317	20230704	140100	102986700	5370	5370	5370	5370	0
318	20230704	140000	102986700	5370	5370	5370	5370	0
319	20230704	135900	102986700	5370	5370	5370	5370	200
320	20230704	135800	101912700	5380	5380	5380	5380	0
321	20230704	135700	101912700	5380	5380	5380	5380	20
322	20230704	135600	101805100	5380	5380	5380	5380	0
323	20230704	135500	101805100	5380	5380	5380	5380	0
324	20230704	135400	101805100	5380	5380	5380	5380	0
325	20230704	135300	101805100	5380	5380	5380	5380	0
326	20230704	135200	101805100	5380	5380	5380	5380	1
327	20230704	135100	101799720	5370	5370	5370	5370	0
328	20230704	135000	101799720	5370	5370	5370	5370	0
329	20230704	134900	101799720	5370	5370	5370	5370	0
330	20230704	134800	101799720	5370	5370	5370	5370	0
331	20230704	134700	101799720	5370	5370	5370	5370	0
332	20230704	134600	101799720	5370	5370	5370	5370	129
333	20230704	134500	101106990	5370	5370	5370	5370	62
334	20230704	134400	100774050	5380	5380	5380	5380	1
335	20230704	134300	100768670	5370	5370	5370	5370	0
336	20230704	134200	100768670	5370	5370	5370	5370	0
337	20230704	134100	100768670	5370	5370	5370	5370	0
338	20230704	134000	100768670	5370	5370	5370	5370	23
339	20230704	133900	100645160	5370	5370	5370	5370	10
340	20230704	133800	100591460	5380	5380	5380	5380	50
341	20230704	133700	100322460	5380	5380	5380	5380	0
342	20230704	133600	100322460	5380	5380	5380	5380	0
343	20230704	133500	100322460	5380	5380	5380	5380	1
344	20230704	133400	100317080	5360	5360	5360	5360	1
345	20230704	133300	100311720	5370	5370	5370	5370	0
346	20230704	133200	100311720	5370	5370	5370	5370	247
347	20230704	133100	98985330	5370	5370	5370	5370	0
348	20230704	133000	98985330	5370	5370	5370	5370	0
349	20230704	132900	98985330	5370	5370	5370	5370	0
350	20230704	132800	98985330	5370	5370	5370	5370	133
351	20230704	132700	98271120	5380	5380	5380	5380	1
352	20230704	132600	98265740	5370	5370	5370	5370	0
353	20230704	132500	98265740	5370	5370	5370	5370	0
354	20230704	132400	98265740	5370	5370	5370	5370	10
355	20230704	132300	98212040	5380	5380	5380	5380	1
356	20230704	132200	98206660	5370	5370	5370	5370	197
357	20230704	132100	97148770	5380	5380	5380	5380	0
358	20230704	132000	97148770	5380	5380	5380	5380	0
359	20230704	131900	97148770	5380	5380	5380	5380	1
360	20230704	131800	97143390	5370	5370	5370	5370	0
361	20230704	131700	97143390	5370	5370	5370	5370	0
362	20230704	131600	97143390	5370	5380	5380	5370	201
363	20230704	131500	96064010	5370	5370	5370	5370	400
364	20230704	131400	93916010	5370	5370	5370	5370	0
365	20230704	131300	93916010	5370	5370	5370	5370	0
366	20230704	131200	93916010	5370	5370	5370	5370	0
367	20230704	131100	93916010	5370	5370	5370	5370	0
368	20230704	131000	93916010	5370	5370	5370	5370	10
369	20230704	130900	93862310	5370	5370	5370	5370	0
370	20230704	130800	93862310	5370	5370	5370	5370	0
371	20230704	130700	93862310	5370	5370	5370	5370	0
372	20230704	130600	93862310	5370	5370	5370	5370	0
373	20230704	130500	93862310	5370	5370	5370	5370	4
374	20230704	130400	93840830	5360	5360	5360	5360	200
375	20230704	130300	92768830	5370	5370	5370	5370	0
376	20230704	130200	92768830	5370	5370	5370	5370	0
377	20230704	130100	92768830	5370	5370	5370	5370	3
378	20230704	130000	92752720	5370	5370	5370	5370	180
379	20230704	125900	91786120	5360	5360	5360	5360	0
380	20230704	125800	91786120	5360	5360	5360	5360	254
381	20230704	125700	90424680	5360	5360	5360	5360	0
382	20230704	125600	90424680	5360	5360	5360	5360	0
383	20230704	125500	90424680	5360	5360	5380	5360	258
384	20230704	125400	89041740	5370	5370	5370	5370	1
385	20230704	125300	89036370	5370	5370	5370	5370	0
386	20230704	125200	89036370	5370	5370	5370	5370	0
387	20230704	125100	89036370	5370	5370	5370	5370	0
388	20230704	125000	89036370	5370	5370	5370	5370	27
389	20230704	124900	88891380	5380	5380	5380	5380	1
390	20230704	124800	88886000	5380	5380	5380	5380	1
391	20230704	124700	88880620	5370	5370	5370	5370	0
392	20230704	124600	88880620	5370	5370	5370	5370	0
393	20230704	124500	88880620	5370	5370	5370	5370	8
394	20230704	124400	88837660	5370	5370	5370	5370	0
395	20230704	124300	88837660	5370	5370	5370	5370	0
396	20230704	124200	88837660	5370	5370	5370	5370	0
397	20230704	124100	88837660	5370	5370	5370	5370	0
398	20230704	124000	88837660	5370	5370	5370	5370	203
399	20230704	123900	87747550	5370	5370	5370	5370	500
400	20230704	123800	85062550	5360	5360	5360	5360	14
401	20230704	123700	84987510	5370	5370	5370	5370	0
402	20230704	123600	84987510	5370	5370	5370	5370	0
403	20230704	123500	84987510	5370	5370	5370	5370	0
404	20230704	123400	84987510	5370	5370	5370	5370	0
405	20230704	123300	84987510	5370	5370	5370	5370	0
406	20230704	123200	84987510	5370	5370	5370	5370	0
407	20230704	123100	84987510	5370	5370	5370	5370	0
408	20230704	123000	84987510	5370	5370	5370	5370	0
409	20230704	122900	84987510	5370	5370	5370	5370	19
410	20230704	122800	84885480	5360	5360	5360	5360	0
411	20230704	122700	84885480	5360	5360	5360	5360	0
412	20230704	122600	84885480	5360	5360	5360	5360	0
413	20230704	122500	84885480	5360	5360	5360	5360	0
414	20230704	122400	84885480	5360	5360	5360	5360	169
415	20230704	122300	83979640	5370	5370	5370	5370	0
416	20230704	122200	83979640	5370	5370	5370	5370	0
417	20230704	122100	83979640	5370	5370	5370	5370	3
418	20230704	122000	83963530	5370	5370	5370	5370	0
419	20230704	121900	83963530	5370	5370	5370	5370	0
420	20230704	121800	83963530	5370	5370	5370	5370	0
421	20230704	121700	83963530	5370	5370	5370	5370	0
422	20230704	121600	83963530	5370	5370	5370	5370	3
423	20230704	121500	83947420	5380	5380	5380	5380	0
424	20230704	121400	83947420	5380	5380	5380	5380	0
425	20230704	121300	83947420	5380	5380	5380	5380	0
426	20230704	121200	83947420	5380	5380	5380	5380	1
427	20230704	121100	83942040	5370	5370	5370	5370	0
428	20230704	121000	83942040	5370	5370	5370	5370	0
429	20230704	120900	83942040	5370	5370	5370	5370	1
430	20230704	120800	83936670	5380	5380	5380	5380	1
431	20230704	120700	83931290	5360	5360	5360	5360	0
432	20230704	120600	83931290	5360	5360	5360	5360	2
433	20230704	120500	83920570	5370	5370	5370	5370	1135
434	20230704	120400	77825620	5380	5380	5380	5380	12
435	20230704	120300	77761060	5380	5380	5380	5380	0
436	20230704	120200	77761060	5380	5380	5380	5380	0
437	20230704	120100	77761060	5380	5380	5380	5380	1
438	20230704	120000	77755680	5380	5380	5380	5380	0
439	20230704	115900	77755680	5380	5380	5380	5380	10
440	20230704	115800	77701880	5380	5380	5380	5380	1
441	20230704	115700	77696500	5380	5380	5380	5380	63
442	20230704	115600	77357560	5380	5370	5380	5370	9
443	20230704	115500	77309220	5370	5370	5370	5370	45
444	20230704	115400	77067570	5380	5380	5380	5380	0
445	20230704	115300	77067570	5380	5380	5380	5380	1
446	20230704	115200	77062190	5380	5380	5380	5380	0
447	20230704	115100	77062190	5380	5380	5380	5380	0
448	20230704	115000	77062190	5380	5380	5380	5380	0
449	20230704	114900	77062190	5380	5380	5380	5380	0
450	20230704	114800	77062190	5380	5380	5380	5380	1
451	20230704	114700	77056810	5370	5370	5370	5370	18
452	20230704	114600	76960150	5370	5370	5370	5370	0
453	20230704	114500	76960150	5370	5370	5370	5370	0
454	20230704	114400	76960150	5370	5370	5370	5370	256
455	20230704	114300	75585430	5370	5370	5370	5370	15
456	20230704	114200	75504880	5370	5370	5370	5370	0
457	20230704	114100	75504880	5370	5370	5370	5370	0
458	20230704	114000	75504880	5370	5370	5370	5370	0
459	20230704	113900	75504880	5370	5370	5370	5370	0
460	20230704	113800	75504880	5370	5370	5370	5370	0
461	20230704	113700	75504880	5370	5370	5370	5370	0
462	20230704	113600	75504880	5370	5370	5370	5370	0
463	20230704	113500	75504880	5370	5370	5370	5370	0
464	20230704	113400	75504880	5370	5370	5370	5370	0
465	20230704	113300	75504880	5370	5370	5370	5370	0
466	20230704	113200	75504880	5370	5370	5370	5370	1
467	20230704	113100	75499510	5370	5370	5370	5370	0
468	20230704	113000	75499510	5370	5370	5370	5370	0
469	20230704	112900	75499510	5370	5370	5370	5370	0
470	20230704	112800	75499510	5370	5370	5370	5370	0
471	20230704	112700	75499510	5370	5370	5370	5370	0
472	20230704	112600	75499510	5370	5370	5370	5370	0
473	20230704	112500	75499510	5370	5370	5370	5370	0
474	20230704	112400	75499510	5370	5370	5370	5370	0
475	20230704	112300	75499510	5370	5370	5370	5370	23
476	20230704	112200	75376000	5370	5370	5370	5370	11
477	20230704	112100	75316930	5360	5360	5360	5360	0
478	20230704	112000	75316930	5360	5360	5360	5360	0
479	20230704	111900	75316930	5360	5360	5360	5360	0
480	20230704	111800	75316930	5360	5370	5370	5360	110
481	20230704	111700	74727020	5380	5380	5380	5380	14
482	20230704	111600	74651700	5370	5370	5370	5370	0
483	20230704	111500	74651700	5370	5370	5370	5370	314
484	20230704	111400	72965520	5370	5370	5370	5370	165
485	20230704	111300	72079470	5380	5380	5380	5380	0
486	20230704	111200	72079470	5380	5380	5380	5380	0
487	20230704	111100	72079470	5380	5380	5380	5380	0
488	20230704	111000	72079470	5380	5380	5380	5380	0
489	20230704	110900	72079470	5380	5380	5380	5380	0
490	20230704	110800	72079470	5380	5380	5380	5380	0
491	20230704	110700	72079470	5380	5380	5380	5380	0
492	20230704	110600	72079470	5380	5380	5380	5380	0
493	20230704	110500	72079470	5380	5380	5380	5380	1
494	20230704	110400	72074090	5390	5390	5390	5390	0
495	20230704	110300	72074090	5390	5390	5390	5390	0
496	20230704	110200	72074090	5390	5390	5390	5390	19
497	20230704	110100	71971680	5370	5370	5370	5370	0
498	20230704	110000	71971680	5370	5370	5370	5370	0
499	20230704	105900	71971680	5370	5370	5370	5370	0
500	20230704	105800	71971680	5370	5370	5370	5370	100
501	20230704	105700	71434680	5370	5370	5370	5370	0
502	20230704	105600	71434680	5370	5370	5370	5370	29
503	20230704	105500	71278950	5370	5370	5370	5370	1
504	20230704	105400	71273580	5390	5390	5390	5390	0
505	20230704	105300	71273580	5390	5390	5390	5390	0
506	20230704	105200	71273580	5390	5390	5390	5390	9
507	20230704	105100	71225070	5390	5390	5390	5390	0
508	20230704	105000	71225070	5390	5390	5390	5390	0
509	20230704	104900	71225070	5390	5390	5390	5390	0
510	20230704	104800	71225070	5390	5390	5390	5390	101
511	20230704	104700	70680680	5390	5390	5390	5390	0
512	20230704	104600	70680680	5390	5390	5390	5390	0
513	20230704	104500	70680680	5390	5390	5390	5390	0
514	20230704	104400	70680680	5390	5390	5390	5390	0
515	20230704	104300	70680680	5390	5390	5390	5390	0
516	20230704	104200	70680680	5390	5390	5390	5390	0
517	20230704	104100	70680680	5390	5390	5390	5390	1
518	20230704	104000	70675290	5390	5390	5390	5390	1000
519	20230704	103900	65285290	5390	5390	5390	5390	0
520	20230704	103800	65285290	5390	5390	5390	5390	0
521	20230704	103700	65285290	5390	5390	5390	5390	0
522	20230704	103600	65285290	5390	5390	5390	5390	0
523	20230704	103500	65285290	5390	5390	5390	5390	20
524	20230704	103400	65177490	5390	5390	5390	5390	19
525	20230704	103300	65075080	5390	5390	5390	5390	22
526	20230704	103200	64956500	5390	5390	5390	5390	0
527	20230704	103100	64956500	5390	5390	5390	5390	0
528	20230704	103000	64956500	5390	5390	5390	5390	1
529	20230704	102900	64951110	5360	5360	5360	5360	0
530	20230704	102800	64951110	5360	5360	5360	5360	0
531	20230704	102700	64951110	5360	5370	5370	5360	240
532	20230704	102600	63663710	5370	5370	5370	5370	2
533	20230704	102500	63652970	5370	5370	5370	5370	14
534	20230704	102400	63577790	5360	5360	5360	5360	0
535	20230704	102300	63577790	5360	5360	5360	5360	242
536	20230704	102200	62280670	5370	5370	5370	5370	1684
537	20230704	102100	53237590	5380	5380	5380	5380	0
538	20230704	102000	53237590	5380	5380	5380	5380	0
539	20230704	101900	53237590	5380	5380	5380	5380	180
540	20230704	101800	52269190	5390	5390	5390	5390	0
541	20230704	101700	52269190	5390	5390	5390	5390	0
542	20230704	101600	52269190	5390	5390	5390	5390	0
543	20230704	101500	52269190	5390	5390	5390	5390	0
544	20230704	101400	52269190	5390	5390	5390	5390	0
545	20230704	101300	52269190	5390	5370	5390	5370	31
546	20230704	101200	52102700	5370	5370	5370	5370	6
547	20230704	101100	52070480	5370	5370	5370	5370	0
548	20230704	101000	52070480	5370	5370	5370	5370	0
549	20230704	100900	52070480	5370	5370	5370	5370	0
550	20230704	100800	52070480	5370	5380	5380	5370	50
551	20230704	100700	51801690	5380	5380	5380	5380	0
552	20230704	100600	51801690	5380	5380	5380	5380	0
553	20230704	100500	51801690	5380	5380	5380	5380	0
554	20230704	100400	51801690	5380	5380	5380	5380	0
555	20230704	100300	51801690	5380	5380	5380	5380	349
556	20230704	100200	49924070	5380	5380	5380	5380	830
557	20230704	100100	45458670	5400	5400	5400	5400	24
558	20230704	100000	45329070	5400	5400	5400	5400	3
559	20230704	095900	45312870	5390	5390	5390	5390	2
560	20230704	095800	45302090	5390	5390	5390	5390	798
561	20230704	095700	41000870	5400	5400	5400	5400	0
562	20230704	095600	41000870	5400	5400	5400	5400	0
563	20230704	095500	41000870	5400	5400	5400	5400	1
564	20230704	095400	40995470	5380	5380	5380	5380	0
565	20230704	095300	40995470	5380	5380	5380	5380	0
566	20230704	095200	40995470	5380	5370	5380	5370	54
567	20230704	095100	40705290	5380	5380	5380	5380	0
568	20230704	095000	40705290	5380	5380	5380	5380	2
569	20230704	094900	40694530	5380	5380	5380	5380	200
570	20230704	094800	39618530	5380	5380	5380	5380	0
571	20230704	094700	39618530	5380	5380	5380	5380	0
572	20230704	094600	39618530	5380	5380	5380	5380	0
573	20230704	094500	39618530	5380	5380	5380	5380	0
574	20230704	094400	39618530	5380	5380	5380	5380	0
575	20230704	094300	39618530	5380	5380	5380	5380	0
576	20230704	094200	39618530	5380	5380	5380	5380	0
577	20230704	094100	39618530	5380	5390	5390	5380	2413
578	20230704	094000	26620340	5390	5400	5400	5390	1803
579	20230704	093900	16884900	5410	5410	5410	5410	2
580	20230704	093800	16874080	5410	5410	5410	5410	400
581	20230704	093700	14710080	5440	5440	5440	5440	0
582	20230704	093600	14710080	5440	5440	5440	5440	0
583	20230704	093500	14710080	5440	5440	5440	5440	0
584	20230704	093400	14710080	5440	5440	5440	5440	0
585	20230704	093300	14710080	5440	5440	5440	5440	15
586	20230704	093200	14628480	5440	5440	5440	5440	0
587	20230704	093100	14628480	5440	5410	5440	5410	561
588	20230704	093000	11593440	5410	5410	5410	5410	1
589	20230704	092900	11588030	5400	5400	5400	5400	0
590	20230704	092800	11588030	5400	5400	5400	5400	0
591	20230704	092700	11588030	5400	5400	5400	5400	0
592	20230704	092600	11588030	5400	5400	5400	5400	0
593	20230704	092500	11588030	5400	5440	5440	5400	131
594	20230704	092400	10880500	5440	5440	5440	5440	0
595	20230704	092300	10880500	5440	5440	5440	5440	0
596	20230704	092200	10880500	5440	5440	5440	5440	0
597	20230704	092100	10880500	5440	5410	5450	5410	54
598	20230704	092000	10587880	5400	5400	5400	5400	52
599	20230704	091900	10307080	5400	5400	5400	5400	0
600	20230704	091800	10307080	5400	5400	5400	5400	20
601	20230704	091700	10199080	5400	5400	5400	5400	24
602	20230704	091600	10069480	5400	5400	5400	5400	0
603	20230704	091500	10069480	5400	5400	5400	5400	100
604	20230704	091400	9529480	5400	5400	5400	5400	35
605	20230704	091300	9340480	5390	5390	5390	5390	0
606	20230704	091200	9340480	5390	5390	5390	5390	40
607	20230704	091100	9124880	5390	5390	5390	5390	0
608	20230704	091000	9124880	5390	5390	5390	5390	0
609	20230704	090900	9124880	5390	5390	5390	5390	0
610	20230704	090800	9124880	5390	5390	5390	5390	244
611	20230704	090700	7809720	5390	5390	5390	5390	0
612	20230704	090600	7809720	5390	5400	5400	5390	31
613	20230704	090500	7642390	5400	5420	5420	5400	227
614	20230704	090400	6412090	5420	5420	5420	5420	0
615	20230704	090300	6412090	5420	5420	5420	5420	285
616	20230704	090200	4867390	5420	5410	5430	5410	89
617	20230704	090100	4384810	5410	5400	5410	5400	2
618	20230704	090000	4374000	5400	5400	5400	5400	810