KissMeData/004720/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	184100	234695960	5750	5750	5750	5750	1554
3	20230705	184000	234695960	5750	5750	5750	5750	0
4	20230705	183900	234695960	5750	5750	5750	5750	0
5	20230705	183800	234695960	5750	5750	5750	5750	0
6	20230705	183700	234695960	5750	5750	5750	5750	0
7	20230705	183600	234695960	5750	5750	5750	5750	0
8	20230705	183500	234695960	5750	5750	5750	5750	0
9	20230705	183400	234695960	5750	5750	5750	5750	0
10	20230705	183300	234695960	5750	5750	5750	5750	0
11	20230705	183200	234695960	5750	5750	5750	5750	0
12	20230705	183100	234695960	5750	5750	5750	5750	0
13	20230705	183000	234695960	5750	5750	5750	5750	0
14	20230705	182900	234695960	5750	5750	5750	5750	0
15	20230705	182800	234695960	5750	5750	5750	5750	0
16	20230705	182700	234695960	5750	5750	5750	5750	0
17	20230705	182600	234695960	5750	5750	5750	5750	0
18	20230705	182500	234695960	5750	5750	5750	5750	0
19	20230705	182400	234695960	5750	5750	5750	5750	0
20	20230705	182300	234695960	5750	5750	5750	5750	0
21	20230705	182200	234695960	5750	5750	5750	5750	0
22	20230705	182100	234695960	5750	5750	5750	5750	0
23	20230705	182000	234695960	5750	5750	5750	5750	0
24	20230705	181900	234695960	5750	5750	5750	5750	0
25	20230705	181800	234695960	5750	5750	5750	5750	0
26	20230705	181700	234695960	5750	5750	5750	5750	0
27	20230705	181600	234695960	5750	5750	5750	5750	0
28	20230705	181500	234695960	5750	5750	5750	5750	0
29	20230705	181400	234695960	5750	5750	5750	5750	0
30	20230705	181300	234695960	5750	5750	5750	5750	0
31	20230705	181200	234695960	5750	5750	5750	5750	0
32	20230705	181100	234695960	5750	5750	5750	5750	1554
33	20230705	181000	234695960	5750	5750	5750	5750	0
34	20230705	180900	234695960	5750	5750	5750	5750	0
35	20230705	180800	234695960	5750	5750	5750	5750	0
36	20230705	180700	234695960	5750	5750	5750	5750	0
37	20230705	180600	234695960	5750	5750	5750	5750	0
38	20230705	180500	234695960	5750	5750	5750	5750	0
39	20230705	180400	234695960	5750	5750	5750	5750	0
40	20230705	180300	234695960	5750	5750	5750	5750	0
41	20230705	180200	234695960	5750	5750	5750	5750	0
42	20230705	180100	234695960	5750	5750	5750	5750	0
43	20230705	180000	234695960	5750	5750	5750	5750	0
44	20230705	175900	234695960	5750	5750	5750	5750	0
45	20230705	175800	234695960	5750	5750	5750	5750	0
46	20230705	175700	234695960	5750	5750	5750	5750	0
47	20230705	175600	234695960	5750	5750	5750	5750	0
48	20230705	175500	234695960	5750	5750	5750	5750	0
49	20230705	175400	234695960	5750	5750	5750	5750	0
50	20230705	175300	234695960	5750	5750	5750	5750	0
51	20230705	175200	234695960	5750	5750	5750	5750	0
52	20230705	175100	234695960	5750	5750	5750	5750	0
53	20230705	175000	234695960	5750	5750	5750	5750	0
54	20230705	174900	234695960	5750	5750	5750	5750	0
55	20230705	174800	234695960	5750	5750	5750	5750	0
56	20230705	174700	234695960	5750	5750	5750	5750	0
57	20230705	174600	234695960	5750	5750	5750	5750	0
58	20230705	174500	234695960	5750	5750	5750	5750	0
59	20230705	174400	234695960	5750	5750	5750	5750	0
60	20230705	174300	234695960	5750	5750	5750	5750	0
61	20230705	174200	234695960	5750	5750	5750	5750	0
62	20230705	174100	234695960	5750	5750	5750	5750	1554
63	20230705	174000	234695960	5750	5750	5750	5750	0
64	20230705	173900	234695960	5750	5750	5750	5750	0
65	20230705	173800	234695960	5750	5750	5750	5750	0
66	20230705	173700	234695960	5750	5750	5750	5750	0
67	20230705	173600	234695960	5750	5750	5750	5750	0
68	20230705	173500	234695960	5750	5750	5750	5750	0
69	20230705	173400	234695960	5750	5750	5750	5750	0
70	20230705	173300	234695960	5750	5750	5750	5750	0
71	20230705	173200	234695960	5750	5750	5750	5750	0
72	20230705	173100	234695960	5750	5750	5750	5750	0
73	20230705	173000	234695960	5750	5750	5750	5750	0
74	20230705	172900	234695960	5750	5750	5750	5750	0
75	20230705	172800	234695960	5750	5750	5750	5750	0
76	20230705	172700	234695960	5750	5750	5750	5750	0
77	20230705	172600	234695960	5750	5750	5750	5750	0
78	20230705	172500	234695960	5750	5750	5750	5750	0
79	20230705	172400	234695960	5750	5750	5750	5750	0
80	20230705	172300	234695960	5750	5750	5750	5750	0
81	20230705	172200	234695960	5750	5750	5750	5750	0
82	20230705	172100	234695960	5750	5750	5750	5750	0
83	20230705	172000	234695960	5750	5750	5750	5750	0
84	20230705	171900	234695960	5750	5750	5750	5750	0
85	20230705	171800	234695960	5750	5750	5750	5750	0
86	20230705	171700	234695960	5750	5750	5750	5750	0
87	20230705	171600	234695960	5750	5750	5750	5750	0
88	20230705	171500	234695960	5750	5750	5750	5750	0
89	20230705	171400	234695960	5750	5750	5750	5750	0
90	20230705	171300	234695960	5750	5750	5750	5750	0
91	20230705	171200	234695960	5750	5750	5750	5750	0
92	20230705	171100	234695960	5750	5750	5750	5750	1554
93	20230705	171000	234695960	5750	5750	5750	5750	0
94	20230705	170900	234695960	5750	5750	5750	5750	0
95	20230705	170800	234695960	5750	5750	5750	5750	0
96	20230705	170700	234695960	5750	5750	5750	5750	0
97	20230705	170600	234695960	5750	5750	5750	5750	0
98	20230705	170500	234695960	5750	5750	5750	5750	0
99	20230705	170400	234695960	5750	5750	5750	5750	0
100	20230705	170300	234695960	5750	5750	5750	5750	0
101	20230705	170200	234695960	5750	5750	5750	5750	0
102	20230705	170100	234695960	5750	5750	5750	5750	0
103	20230705	170000	234695960	5750	5750	5750	5750	0
104	20230705	165900	234695960	5750	5750	5750	5750	0
105	20230705	165800	234695960	5750	5750	5750	5750	0
106	20230705	165700	234695960	5750	5750	5750	5750	0
107	20230705	165600	234695960	5750	5750	5750	5750	0
108	20230705	165500	234695960	5750	5750	5750	5750	0
109	20230705	165400	234695960	5750	5750	5750	5750	0
110	20230705	165300	234695960	5750	5750	5750	5750	0
111	20230705	165200	234695960	5750	5750	5750	5750	0
112	20230705	165100	234695960	5750	5750	5750	5750	0
113	20230705	165000	234695960	5750	5750	5750	5750	0
114	20230705	164900	234695960	5750	5750	5750	5750	0
115	20230705	164800	234695960	5750	5750	5750	5750	0
116	20230705	164700	234695960	5750	5750	5750	5750	0
117	20230705	164600	234695960	5750	5750	5750	5750	0
118	20230705	164500	234695960	5750	5750	5750	5750	0
119	20230705	164400	234695960	5750	5750	5750	5750	0
120	20230705	164300	234695960	5750	5750	5750	5750	0
121	20230705	164200	234695960	5750	5750	5750	5750	0
122	20230705	164100	234695960	5750	5750	5750	5750	1554
123	20230705	164000	234695960	5750	5750	5750	5750	0
124	20230705	163900	234695960	5750	5750	5750	5750	0
125	20230705	163800	234695960	5750	5750	5750	5750	0
126	20230705	163700	234695960	5750	5750	5750	5750	0
127	20230705	163600	234695960	5750	5750	5750	5750	0
128	20230705	163500	234695960	5750	5750	5750	5750	0
129	20230705	163400	234695960	5750	5750	5750	5750	0
130	20230705	163300	234695960	5750	5750	5750	5750	0
131	20230705	163200	234695960	5750	5750	5750	5750	0
132	20230705	163100	234695960	5750	5750	5750	5750	0
133	20230705	163000	234695960	5750	5750	5750	5750	0
134	20230705	162900	234695960	5750	5750	5750	5750	0
135	20230705	162800	234695960	5750	5750	5750	5750	0
136	20230705	162700	234695960	5750	5750	5750	5750	0
137	20230705	162600	234695960	5750	5750	5750	5750	0
138	20230705	162500	234695960	5750	5750	5750	5750	0
139	20230705	162400	234695960	5750	5750	5750	5750	0
140	20230705	162300	234695960	5750	5750	5750	5750	0
141	20230705	162200	234695960	5750	5750	5750	5750	0
142	20230705	162100	234695960	5750	5750	5750	5750	0
143	20230705	162000	234695960	5750	5750	5750	5750	0
144	20230705	161900	234695960	5750	5750	5750	5750	0
145	20230705	161800	234695960	5750	5750	5750	5750	0
146	20230705	161700	234695960	5750	5750	5750	5750	0
147	20230705	161600	234695960	5750	5750	5750	5750	0
148	20230705	161500	234695960	5750	5750	5750	5750	0
149	20230705	161400	234695960	5750	5750	5750	5750	0
150	20230705	161300	234695960	5750	5750	5750	5750	0
151	20230705	161200	234695960	5750	5750	5750	5750	0
152	20230705	161100	234695960	5750	5750	5750	5750	1554
153	20230705	161000	234695960	5750	5750	5750	5750	0
154	20230705	160900	234695960	5750	5750	5750	5750	0
155	20230705	160800	234695960	5750	5750	5750	5750	0
156	20230705	160700	234695960	5750	5750	5750	5750	0
157	20230705	160600	234695960	5750	5750	5750	5750	0
158	20230705	160500	234695960	5750	5750	5750	5750	0
159	20230705	160400	234695960	5750	5750	5750	5750	0
160	20230705	160300	234695960	5750	5750	5750	5750	0
161	20230705	160200	234695960	5750	5750	5750	5750	0
162	20230705	160100	234695960	5750	5750	5750	5750	0
163	20230705	160000	234695960	5750	5750	5750	5750	0
164	20230705	155900	234695960	5750	5750	5750	5750	0
165	20230705	155800	234695960	5750	5750	5750	5750	0
166	20230705	155700	234695960	5750	5750	5750	5750	0
167	20230705	155600	234695960	5750	5750	5750	5750	0
168	20230705	155500	234695960	5750	5750	5750	5750	0
169	20230705	155400	234695960	5750	5750	5750	5750	0
170	20230705	155300	234695960	5750	5750	5750	5750	0
171	20230705	155200	234695960	5750	5750	5750	5750	0
172	20230705	155100	234695960	5750	5750	5750	5750	0
173	20230705	155000	234695960	5750	5750	5750	5750	0
174	20230705	154900	234695960	5750	5750	5750	5750	0
175	20230705	154800	234695960	5750	5750	5750	5750	0
176	20230705	154700	234695960	5750	5750	5750	5750	0
177	20230705	154600	234695960	5750	5750	5750	5750	0
178	20230705	154500	234695960	5750	5750	5750	5750	0
179	20230705	154400	234695960	5750	5750	5750	5750	0
180	20230705	154300	234695960	5750	5750	5750	5750	0
181	20230705	154200	234695960	5750	5750	5750	5750	0
182	20230705	154100	234695960	5750	5750	5750	5750	1554
183	20230705	154000	234695960	5750	5750	5750	5750	0
184	20230705	153900	234695960	5750	5750	5750	5750	0
185	20230705	153800	234695960	5750	5750	5750	5750	0
186	20230705	153700	234695960	5750	5750	5750	5750	0
187	20230705	153600	234695960	5750	5750	5750	5750	0
188	20230705	153500	234695960	5750	5750	5750	5750	0
189	20230705	153400	234695960	5750	5750	5750	5750	0
190	20230705	153300	234695960	5750	5750	5750	5750	0
191	20230705	153200	234695960	5750	5750	5750	5750	0
192	20230705	153100	234695960	5750	5750	5750	5750	0
193	20230705	153000	234695960	5750	5750	5750	5750	1554
194	20230705	152900	225760460	5780	5780	5780	5780	0
195	20230705	152800	225760460	5780	5780	5780	5780	0
196	20230705	152700	225760460	5780	5780	5780	5780	0
197	20230705	152600	225760460	5780	5780	5780	5780	0
198	20230705	152500	225760460	5780	5780	5780	5780	0
199	20230705	152400	225760460	5780	5780	5780	5780	0
200	20230705	152300	225760460	5780	5780	5780	5780	0
201	20230705	152200	225760460	5780	5780	5780	5780	0
202	20230705	152100	225760460	5780	5780	5780	5780	0
203	20230705	152000	225760460	5780	5780	5780	5780	0
204	20230705	151900	225760460	5780	5800	5800	5780	162
205	20230705	151800	224823500	5800	5790	5800	5790	5
206	20230705	151700	224794540	5800	5800	5800	5800	0
207	20230705	151600	224794540	5800	5800	5800	5800	14
208	20230705	151500	224713340	5800	5800	5800	5800	0
209	20230705	151400	224713340	5800	5800	5800	5800	0
210	20230705	151300	224713340	5800	5770	5800	5770	103
211	20230705	151200	224118960	5780	5780	5780	5780	260
212	20230705	151100	222616160	5780	5780	5780	5770	43
213	20230705	151000	222367720	5780	5780	5780	5780	0
214	20230705	150900	222367720	5780	5770	5780	5770	292
215	20230705	150800	220682870	5770	5770	5770	5770	0
216	20230705	150700	220682870	5770	5770	5770	5770	0
217	20230705	150600	220682870	5770	5770	5770	5770	0
218	20230705	150500	220682870	5770	5770	5770	5770	52
219	20230705	150400	220382830	5770	5770	5770	5770	40
220	20230705	150300	220152030	5770	5770	5770	5770	0
221	20230705	150200	220152030	5770	5770	5770	5750	252
222	20230705	150100	218701040	5760	5760	5760	5760	355
223	20230705	150000	216656240	5750	5750	5750	5750	24
224	20230705	145900	216518240	5760	5760	5760	5760	0
225	20230705	145800	216518240	5760	5760	5760	5760	0
226	20230705	145700	216518240	5760	5760	5760	5760	51
227	20230705	145600	216224480	5740	5740	5740	5740	0
228	20230705	145500	216224480	5740	5740	5740	5740	0
229	20230705	145400	216224480	5740	5760	5760	5740	600
230	20230705	145300	212779850	5760	5760	5760	5760	0
231	20230705	145200	212779850	5760	5770	5770	5760	6
232	20230705	145100	212745240	5770	5770	5770	5770	0
233	20230705	145000	212745240	5770	5750	5770	5750	51
234	20230705	144900	212451970	5770	5770	5770	5770	0
235	20230705	144800	212451970	5770	5770	5770	5770	0
236	20230705	144700	212451970	5770	5770	5770	5770	0
237	20230705	144600	212451970	5770	5770	5770	5770	1
238	20230705	144500	212446200	5770	5770	5770	5770	0
239	20230705	144400	212446200	5770	5750	5770	5740	394
240	20230705	144300	210182810	5750	5750	5750	5750	425
241	20230705	144200	207739060	5770	5770	5770	5770	5
242	20230705	144100	207710210	5770	5770	5770	5770	0
243	20230705	144000	207710210	5770	5770	5770	5770	10
244	20230705	143900	207652510	5770	5770	5770	5770	45
245	20230705	143800	207392860	5770	5770	5770	5770	6
246	20230705	143700	207358240	5760	5780	5780	5760	46
247	20230705	143600	207093240	5780	5780	5780	5780	0
248	20230705	143500	207093240	5780	5780	5780	5780	0
249	20230705	143400	207093240	5780	5780	5780	5780	15
250	20230705	143300	207006540	5780	5780	5780	5780	0
251	20230705	143200	207006540	5780	5770	5780	5770	103
252	20230705	143100	206412220	5750	5760	5760	5750	44
253	20230705	143000	206158920	5770	5770	5770	5770	0
254	20230705	142900	206158920	5770	5770	5770	5770	0
255	20230705	142800	206158920	5770	5770	5770	5770	5
256	20230705	142700	206130070	5770	5770	5770	5770	101
257	20230705	142600	205547300	5770	5770	5770	5770	0
258	20230705	142500	205547300	5770	5770	5770	5770	0
259	20230705	142400	205547300	5770	5760	5770	5760	85
260	20230705	142300	205057690	5750	5740	5750	5740	818
261	20230705	142200	200360130	5750	5750	5750	5750	262
262	20230705	142100	198853630	5770	5770	5770	5770	10
263	20230705	142000	198795930	5770	5770	5770	5770	0
264	20230705	141900	198795930	5770	5770	5770	5770	2
265	20230705	141800	198784390	5770	5770	5770	5770	3
266	20230705	141700	198767080	5750	5760	5760	5750	131
267	20230705	141600	198013680	5790	5790	5790	5790	1
268	20230705	141500	198007890	5750	5780	5780	5750	300
269	20230705	141400	196278730	5790	5790	5790	5790	1
270	20230705	141300	196272940	5780	5780	5780	5780	168
271	20230705	141200	195301900	5780	5780	5780	5770	18
272	20230705	141100	195197930	5800	5800	5800	5800	0
273	20230705	141000	195197930	5800	5780	5800	5780	69
274	20230705	140900	194798720	5790	5790	5790	5790	1
275	20230705	140800	194792930	5790	5790	5790	5790	0
276	20230705	140700	194792930	5790	5790	5790	5790	0
277	20230705	140600	194792930	5790	5790	5790	5790	10
278	20230705	140500	194735030	5790	5790	5790	5790	0
279	20230705	140400	194735030	5790	5780	5790	5780	915
280	20230705	140300	189446320	5790	5790	5790	5790	0
281	20230705	140200	189446320	5790	5780	5790	5780	483
282	20230705	140100	186654430	5790	5790	5790	5790	0
283	20230705	140000	186654430	5790	5790	5790	5790	7
284	20230705	135900	186613900	5790	5790	5790	5790	511
285	20230705	135800	183655210	5800	5800	5800	5800	0
286	20230705	135700	183655210	5800	5800	5800	5800	0
287	20230705	135600	183655210	5800	5800	5800	5800	0
288	20230705	135500	183655210	5800	5800	5800	5800	0
289	20230705	135400	183655210	5800	5800	5800	5800	0
290	20230705	135300	183655210	5800	5800	5800	5800	0
291	20230705	135200	183655210	5800	5800	5800	5800	0
292	20230705	135100	183655210	5800	5800	5800	5800	1
293	20230705	135000	183649410	5790	5790	5790	5790	0
294	20230705	134900	183649410	5790	5790	5790	5790	0
295	20230705	134800	183649410	5790	5790	5790	5790	0
296	20230705	134700	183649410	5790	5790	5790	5790	0
297	20230705	134600	183649410	5790	5790	5790	5790	1
298	20230705	134500	183643620	5800	5800	5800	5800	30
299	20230705	134400	183469620	5800	5800	5800	5800	5
300	20230705	134300	183440620	5800	5800	5800	5800	0
301	20230705	134200	183440620	5800	5800	5800	5800	0
302	20230705	134100	183440620	5800	5800	5800	5800	1
303	20230705	134000	183434820	5800	5800	5800	5800	0
304	20230705	133900	183434820	5800	5800	5800	5800	0
305	20230705	133800	183434820	5800	5800	5800	5800	100
306	20230705	133700	182854820	5800	5800	5800	5800	4
307	20230705	133600	182831620	5800	5800	5800	5800	0
308	20230705	133500	182831620	5800	5800	5800	5800	0
309	20230705	133400	182831620	5800	5800	5800	5800	0
310	20230705	133300	182831620	5800	5800	5800	5800	0
311	20230705	133200	182831620	5800	5800	5800	5800	0
312	20230705	133100	182831620	5800	5800	5800	5800	0
313	20230705	133000	182831620	5800	5800	5800	5800	1
314	20230705	132900	182825820	5790	5790	5790	5790	266
315	20230705	132800	181285680	5800	5800	5800	5800	12
316	20230705	132700	181216080	5800	5790	5800	5790	241
317	20230705	132600	179820680	5790	5790	5790	5790	0
318	20230705	132500	179820680	5790	5790	5790	5790	0
319	20230705	132400	179820680	5790	5790	5790	5790	10
320	20230705	132300	179762780	5780	5790	5790	5780	2
321	20230705	132200	179751210	5800	5800	5800	5800	5
322	20230705	132100	179722210	5800	5780	5800	5780	21
323	20230705	132000	179600770	5780	5780	5780	5780	0
324	20230705	131900	179600770	5780	5780	5780	5780	9
325	20230705	131800	179548750	5780	5800	5810	5780	47
326	20230705	131700	179276900	5800	5800	5800	5800	2
327	20230705	131600	179265300	5790	5790	5790	5790	0
328	20230705	131500	179265300	5790	5790	5790	5790	0
329	20230705	131400	179265300	5790	5820	5820	5750	279
330	20230705	131300	177656500	5790	5790	5790	5790	0
331	20230705	131200	177656500	5790	5790	5790	5790	0
332	20230705	131100	177656500	5790	5790	5790	5790	85
333	20230705	131000	177164350	5790	5790	5790	5790	56
334	20230705	130900	176840110	5840	5830	5840	5670	11087
335	20230705	130800	113032310	5840	5840	5840	5840	0
336	20230705	130700	113032310	5840	5840	5840	5840	1
337	20230705	130600	113026470	5830	5830	5830	5830	9
338	20230705	130500	112974000	5840	5840	5840	5840	0
339	20230705	130400	112974000	5840	5840	5840	5840	0
340	20230705	130300	112974000	5840	5840	5840	5840	0
341	20230705	130200	112974000	5840	5840	5840	5840	0
342	20230705	130100	112974000	5840	5840	5840	5840	0
343	20230705	130000	112974000	5840	5840	5840	5840	0
344	20230705	125900	112974000	5840	5840	5840	5840	0
345	20230705	125800	112974000	5840	5840	5840	5840	0
346	20230705	125700	112974000	5840	5840	5840	5840	0
347	20230705	125600	112974000	5840	5840	5840	5840	0
348	20230705	125500	112974000	5840	5840	5840	5840	1
349	20230705	125400	112968160	5800	5830	5830	5800	500
350	20230705	125300	110065570	5830	5830	5830	5830	0
351	20230705	125200	110065570	5830	5830	5830	5830	5
352	20230705	125100	110036420	5840	5840	5840	5840	0
353	20230705	125000	110036420	5840	5840	5840	5840	0
354	20230705	124900	110036420	5840	5840	5840	5840	6
355	20230705	124800	110001380	5840	5840	5840	5840	0
356	20230705	124700	110001380	5840	5840	5840	5840	0
357	20230705	124600	110001380	5840	5840	5840	5840	0
358	20230705	124500	110001380	5840	5840	5840	5840	0
359	20230705	124400	110001380	5840	5840	5840	5840	0
360	20230705	124300	110001380	5840	5840	5840	5840	0
361	20230705	124200	110001380	5840	5830	5840	5830	3
362	20230705	124100	109983880	5840	5840	5840	5840	0
363	20230705	124000	109983880	5840	5840	5840	5840	0
364	20230705	123900	109983880	5840	5840	5840	5840	0
365	20230705	123800	109983880	5840	5840	5840	5840	0
366	20230705	123700	109983880	5840	5840	5840	5840	0
367	20230705	123600	109983880	5840	5830	5840	5830	15
368	20230705	123500	109896410	5810	5810	5810	5810	18
369	20230705	123400	109791830	5810	5830	5830	5810	345
370	20230705	123300	107786480	5830	5830	5830	5830	1
371	20230705	123200	107780650	5820	5820	5820	5820	201
372	20230705	123100	106610830	5830	5830	5830	5830	15
373	20230705	123000	106523380	5840	5840	5840	5840	0
374	20230705	122900	106523380	5840	5840	5840	5840	0
375	20230705	122800	106523380	5840	5840	5840	5840	0
376	20230705	122700	106523380	5840	5820	5840	5820	7
377	20230705	122600	106482620	5830	5830	5830	5830	0
378	20230705	122500	106482620	5830	5830	5830	5830	1
379	20230705	122400	106476790	5840	5840	5840	5840	0
380	20230705	122300	106476790	5840	5840	5840	5840	0
381	20230705	122200	106476790	5840	5840	5840	5840	0
382	20230705	122100	106476790	5840	5840	5840	5840	0
383	20230705	122000	106476790	5840	5820	5840	5820	101
384	20230705	121900	105888950	5810	5810	5810	5810	0
385	20230705	121800	105888950	5810	5810	5810	5810	0
386	20230705	121700	105888950	5810	5810	5810	5810	0
387	20230705	121600	105888950	5810	5840	5840	5810	334
388	20230705	121500	103946970	5840	5840	5840	5840	0
389	20230705	121400	103946970	5840	5840	5840	5840	0
390	20230705	121300	103946970	5840	5840	5840	5840	1
391	20230705	121200	103941130	5820	5820	5820	5820	9
392	20230705	121100	103888750	5840	5840	5840	5840	0
393	20230705	121000	103888750	5840	5840	5840	5840	0
394	20230705	120900	103888750	5840	5840	5840	5840	0
395	20230705	120800	103888750	5840	5840	5840	5840	0
396	20230705	120700	103888750	5840	5840	5840	5840	0
397	20230705	120600	103888750	5840	5840	5840	5840	0
398	20230705	120500	103888750	5840	5840	5840	5840	0
399	20230705	120400	103888750	5840	5840	5840	5840	0
400	20230705	120300	103888750	5840	5840	5840	5840	0
401	20230705	120200	103888750	5840	5840	5840	5840	750
402	20230705	120100	99508750	5850	5820	5850	5810	144
403	20230705	120000	98671400	5810	5810	5810	5810	300
404	20230705	115900	96928400	5820	5840	5840	5820	44
405	20230705	115800	96672300	5820	5830	5840	5820	610
406	20230705	115700	93121960	5820	5820	5820	5820	10
407	20230705	115600	93063760	5830	5830	5830	5830	90
408	20230705	115500	92539060	5850	5850	5850	5850	0
409	20230705	115400	92539060	5850	5850	5850	5850	0
410	20230705	115300	92539060	5850	5850	5850	5850	0
411	20230705	115200	92539060	5850	5850	5850	5850	0
412	20230705	115100	92539060	5850	5850	5850	5850	0
413	20230705	115000	92539060	5850	5850	5850	5850	0
414	20230705	114900	92539060	5850	5850	5850	5850	0
415	20230705	114800	92539060	5850	5850	5850	5850	0
416	20230705	114700	92539060	5850	5850	5850	5850	0
417	20230705	114600	92539060	5850	5850	5850	5850	0
418	20230705	114500	92539060	5850	5850	5850	5850	0
419	20230705	114400	92539060	5850	5850	5850	5850	0
420	20230705	114300	92539060	5850	5850	5850	5850	1
421	20230705	114200	92533210	5830	5830	5830	5830	507
422	20230705	114100	89577400	5850	5850	5850	5850	0
423	20230705	114000	89577400	5850	5850	5850	5850	0
424	20230705	113900	89577400	5850	5840	5850	5840	8
425	20230705	113800	89530670	5830	5830	5830	5830	0
426	20230705	113700	89530670	5830	5840	5840	5830	109
427	20230705	113600	88895050	5850	5850	5850	5850	9
428	20230705	113500	88842400	5850	5850	5850	5850	0
429	20230705	113400	88842400	5850	5850	5850	5850	1
430	20230705	113300	88836550	5840	5840	5840	5840	0
431	20230705	113200	88836550	5840	5840	5840	5840	0
432	20230705	113100	88836550	5840	5840	5840	5840	6
433	20230705	113000	88801510	5850	5850	5850	5850	0
434	20230705	112900	88801510	5850	5850	5850	5850	0
435	20230705	112800	88801510	5850	5850	5850	5850	0
436	20230705	112700	88801510	5850	5850	5850	5850	11
437	20230705	112600	88737160	5850	5850	5850	5850	1
438	20230705	112500	88731310	5830	5840	5840	5830	12
439	20230705	112400	88661340	5850	5850	5850	5850	0
440	20230705	112300	88661340	5850	5860	5860	5850	32
441	20230705	112200	88473830	5870	5870	5870	5870	0
442	20230705	112100	88473830	5870	5860	5870	5860	2
443	20230705	112000	88462100	5870	5870	5870	5870	0
444	20230705	111900	88462100	5870	5870	5870	5870	0
445	20230705	111800	88462100	5870	5870	5870	5870	0
446	20230705	111700	88462100	5870	5870	5870	5870	0
447	20230705	111600	88462100	5870	5870	5870	5870	2
448	20230705	111500	88450360	5820	5820	5820	5820	0
449	20230705	111400	88450360	5820	5860	5870	5820	32
450	20230705	111300	88263210	5820	5830	5850	5820	152
451	20230705	111200	87378320	5820	5840	5840	5820	53
452	20230705	111100	87069510	5860	5860	5860	5860	0
453	20230705	111000	87069510	5860	5860	5860	5860	0
454	20230705	110900	87069510	5860	5860	5860	5860	0
455	20230705	110800	87069510	5860	5860	5860	5860	0
456	20230705	110700	87069510	5860	5860	5860	5860	0
457	20230705	110600	87069510	5860	5860	5860	5860	0
458	20230705	110500	87069510	5860	5860	5860	5860	0
459	20230705	110400	87069510	5860	5860	5860	5860	1
460	20230705	110300	87063650	5860	5860	5860	5860	0
461	20230705	110200	87063650	5860	5860	5860	5860	0
462	20230705	110100	87063650	5860	5860	5860	5860	1
463	20230705	110000	87057790	5820	5840	5840	5820	447
464	20230705	105900	84450380	5850	5850	5850	5850	0
465	20230705	105800	84450380	5850	5850	5850	5850	2645
466	20230705	105700	68977130	5860	5860	5860	5860	103
467	20230705	105600	68373550	5880	5880	5880	5880	0
468	20230705	105500	68373550	5880	5880	5880	5880	0
469	20230705	105400	68373550	5880	5860	5880	5850	38
470	20230705	105300	68150910	5860	5860	5860	5860	1411
471	20230705	105200	59882450	5880	5880	5880	5880	0
472	20230705	105100	59882450	5880	5880	5880	5880	0
473	20230705	105000	59882450	5880	5880	5880	5880	0
474	20230705	104900	59882450	5880	5880	5880	5880	0
475	20230705	104800	59882450	5880	5880	5880	5880	0
476	20230705	104700	59882450	5880	5880	5880	5880	0
477	20230705	104600	59882450	5880	5880	5880	5880	0
478	20230705	104500	59882450	5880	5880	5880	5880	0
479	20230705	104400	59882450	5880	5880	5880	5880	1
480	20230705	104300	59876570	5880	5880	5880	5880	0
481	20230705	104200	59876570	5880	5880	5880	5880	0
482	20230705	104100	59876570	5880	5880	5880	5880	0
483	20230705	104000	59876570	5880	5880	5880	5880	0
484	20230705	103900	59876570	5880	5880	5880	5880	0
485	20230705	103800	59876570	5880	5880	5880	5880	0
486	20230705	103700	59876570	5880	5880	5880	5880	0
487	20230705	103600	59876570	5880	5880	5880	5880	0
488	20230705	103500	59876570	5880	5870	5880	5870	11
489	20230705	103400	59811990	5870	5870	5870	5870	0
490	20230705	103300	59811990	5870	5870	5870	5870	2
491	20230705	103200	59800250	5860	5860	5860	5860	0
492	20230705	103100	59800250	5860	5860	5860	5860	0
493	20230705	103000	59800250	5860	5860	5860	5860	1
494	20230705	102900	59794390	5870	5870	5870	5870	0
495	20230705	102800	59794390	5870	5870	5870	5870	1
496	20230705	102700	59788520	5880	5880	5880	5880	0
497	20230705	102600	59788520	5880	5880	5880	5880	1
498	20230705	102500	59782640	5860	5860	5860	5860	0
499	20230705	102400	59782640	5860	5860	5860	5860	250
500	20230705	102300	58317640	5880	5880	5880	5880	0
501	20230705	102200	58317640	5880	5880	5880	5880	0
502	20230705	102100	58317640	5880	5880	5880	5880	0
503	20230705	102000	58317640	5880	5880	5880	5880	0
504	20230705	101900	58317640	5880	5880	5880	5880	20
505	20230705	101800	58200040	5890	5890	5890	5890	0
506	20230705	101700	58200040	5890	5890	5890	5890	0
507	20230705	101600	58200040	5890	5890	5890	5890	0
508	20230705	101500	58200040	5890	5890	5890	5890	0
509	20230705	101400	58200040	5890	5890	5890	5890	0
510	20230705	101300	58200040	5890	5890	5890	5890	0
511	20230705	101200	58200040	5890	5890	5890	5890	0
512	20230705	101100	58200040	5890	5890	5890	5890	0
513	20230705	101000	58200040	5890	5890	5890	5890	0
514	20230705	100900	58200040	5890	5880	5890	5880	53
515	20230705	100800	57887940	5890	5890	5890	5890	0
516	20230705	100700	57887940	5890	5890	5890	5890	0
517	20230705	100600	57887940	5890	5890	5890	5890	0
518	20230705	100500	57887940	5890	5890	5890	5890	0
519	20230705	100400	57887940	5890	5890	5890	5890	0
520	20230705	100300	57887940	5890	5890	5890	5890	0
521	20230705	100200	57887940	5890	5890	5890	5890	0
522	20230705	100100	57887940	5890	5880	5890	5860	3046
523	20230705	100000	40011850	5890	5890	5890	5890	0
524	20230705	095900	40011850	5890	5870	5890	5870	204
525	20230705	095800	38814110	5880	5880	5880	5880	384
526	20230705	095700	36556190	5880	5880	5880	5880	0
527	20230705	095600	36556190	5880	5880	5880	5880	2
528	20230705	095500	36544430	5890	5890	5890	5890	0
529	20230705	095400	36544430	5890	5890	5890	5890	30
530	20230705	095300	36367730	5890	5890	5890	5890	1
531	20230705	095200	36361840	5890	5890	5890	5890	50
532	20230705	095100	36067340	5890	5890	5890	5890	1
533	20230705	095000	36061450	5900	5900	5900	5900	0
534	20230705	094900	36061450	5900	5900	5900	5900	0
535	20230705	094800	36061450	5900	5880	5900	5880	7
536	20230705	094700	36020270	5880	5880	5880	5880	0
537	20230705	094600	36020270	5880	5880	5880	5880	20
538	20230705	094500	35902670	5900	5900	5900	5900	0
539	20230705	094400	35902670	5900	5890	5900	5890	5
540	20230705	094300	35873210	5900	5900	5900	5900	0
541	20230705	094200	35873210	5900	5880	5900	5880	7
542	20230705	094100	35832010	5880	5900	5900	5880	167
543	20230705	094000	34850030	5880	5880	5880	5880	230
544	20230705	093900	33497630	5900	5880	5900	5880	64
545	20230705	093800	33120980	5890	5880	5890	5880	55
546	20230705	093700	32797530	5900	5900	5900	5880	1580
547	20230705	093600	23503550	5890	5890	5890	5890	150
548	20230705	093500	22620050	5900	5900	5900	5900	0
549	20230705	093400	22620050	5900	5900	5900	5900	0
550	20230705	093300	22620050	5900	5880	5900	5880	106
551	20230705	093200	21996680	5900	5900	5900	5900	0
552	20230705	093100	21996680	5900	5900	5900	5900	1
553	20230705	093000	21990780	5900	5880	5900	5880	15
554	20230705	092900	21902500	5890	5890	5890	5890	0
555	20230705	092800	21902500	5890	5890	5890	5890	11
556	20230705	092700	21837710	5900	5900	5900	5900	0
557	20230705	092600	21837710	5900	5900	5900	5900	0
558	20230705	092500	21837710	5900	5880	5900	5880	211
559	20230705	092400	20597000	5900	5900	5900	5900	0
560	20230705	092300	20597000	5900	5900	5900	5900	0
561	20230705	092200	20597000	5900	5900	5900	5900	16
562	20230705	092100	20502600	5900	5900	5900	5900	1
563	20230705	092000	20496700	5890	5890	5890	5890	100
564	20230705	091900	19907700	5900	5900	5900	5900	0
565	20230705	091800	19907700	5900	5900	5900	5900	0
566	20230705	091700	19907700	5900	5900	5900	5900	1
567	20230705	091600	19901800	5900	5860	5900	5860	43
568	20230705	091500	19649180	5860	5860	5860	5860	0
569	20230705	091400	19649180	5860	5890	5890	5860	1688
570	20230705	091300	9742740	5900	5900	5900	5900	1
571	20230705	091200	9736840	5900	5900	5900	5900	0
572	20230705	091100	9736840	5900	5900	5900	5900	1
573	20230705	091000	9730940	5890	5890	5890	5890	0
574	20230705	090900	9730940	5890	5890	5890	5890	10
575	20230705	090800	9672040	5900	5900	5900	5900	296
576	20230705	090700	7925640	5870	5880	5890	5870	833
577	20230705	090600	3025750	5890	5890	5890	5890	0
578	20230705	090500	3025750	5890	5890	5890	5890	1
579	20230705	090400	3019860	5890	5890	5890	5890	2
580	20230705	090300	3008080	5860	5860	5860	5860	176
581	20230705	090200	1976720	5860	5890	5900	5850	326
582	20230705	090100	64900	5900	5900	5900	5900	3
583	20230705	090000	47200	5900	5900	5900	5900	8