KissMeData/018680/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	185700	60441015	4465	4465	4465	4465	422
3	20230704	185600	60441015	4465	4465	4465	4465	0
4	20230704	185500	60441015	4465	4465	4465	4465	0
5	20230704	185400	60441015	4465	4465	4465	4465	0
6	20230704	185300	60441015	4465	4465	4465	4465	0
7	20230704	185200	60441015	4465	4465	4465	4465	0
8	20230704	185100	60441015	4465	4465	4465	4465	0
9	20230704	185000	60441015	4465	4465	4465	4465	0
10	20230704	184900	60441015	4465	4465	4465	4465	0
11	20230704	184800	60441015	4465	4465	4465	4465	0
12	20230704	184700	60441015	4465	4465	4465	4465	0
13	20230704	184600	60441015	4465	4465	4465	4465	0
14	20230704	184500	60441015	4465	4465	4465	4465	0
15	20230704	184400	60441015	4465	4465	4465	4465	0
16	20230704	184300	60441015	4465	4465	4465	4465	0
17	20230704	184200	60441015	4465	4465	4465	4465	0
18	20230704	184100	60441015	4465	4465	4465	4465	0
19	20230704	184000	60441015	4465	4465	4465	4465	0
20	20230704	183900	60441015	4465	4465	4465	4465	0
21	20230704	183800	60441015	4465	4465	4465	4465	0
22	20230704	183700	60441015	4465	4465	4465	4465	0
23	20230704	183600	60441015	4465	4465	4465	4465	0
24	20230704	183500	60441015	4465	4465	4465	4465	0
25	20230704	183400	60441015	4465	4465	4465	4465	0
26	20230704	183300	60441015	4465	4465	4465	4465	0
27	20230704	183200	60441015	4465	4465	4465	4465	0
28	20230704	183100	60441015	4465	4465	4465	4465	0
29	20230704	183000	60441015	4465	4465	4465	4465	0
30	20230704	182900	60441015	4465	4465	4465	4465	0
31	20230704	182800	60441015	4465	4465	4465	4465	0
32	20230704	182700	60441015	4465	4465	4465	4465	422
33	20230704	182600	60441015	4465	4465	4465	4465	0
34	20230704	182500	60441015	4465	4465	4465	4465	0
35	20230704	182400	60441015	4465	4465	4465	4465	0
36	20230704	182300	60441015	4465	4465	4465	4465	0
37	20230704	182200	60441015	4465	4465	4465	4465	0
38	20230704	182100	60441015	4465	4465	4465	4465	0
39	20230704	182000	60441015	4465	4465	4465	4465	0
40	20230704	181900	60441015	4465	4465	4465	4465	0
41	20230704	181800	60441015	4465	4465	4465	4465	0
42	20230704	181700	60441015	4465	4465	4465	4465	0
43	20230704	181600	60441015	4465	4465	4465	4465	0
44	20230704	181500	60441015	4465	4465	4465	4465	0
45	20230704	181400	60441015	4465	4465	4465	4465	0
46	20230704	181300	60441015	4465	4465	4465	4465	0
47	20230704	181200	60441015	4465	4465	4465	4465	0
48	20230704	181100	60441015	4465	4465	4465	4465	0
49	20230704	181000	60441015	4465	4465	4465	4465	0
50	20230704	180900	60441015	4465	4465	4465	4465	0
51	20230704	180800	60441015	4465	4465	4465	4465	0
52	20230704	180700	60441015	4465	4465	4465	4465	0
53	20230704	180600	60441015	4465	4465	4465	4465	0
54	20230704	180500	60441015	4465	4465	4465	4465	0
55	20230704	180400	60441015	4465	4465	4465	4465	0
56	20230704	180300	60441015	4465	4465	4465	4465	0
57	20230704	180200	60441015	4465	4465	4465	4465	0
58	20230704	180100	60441015	4465	4465	4465	4465	0
59	20230704	180000	60441015	4465	4465	4465	4465	0
60	20230704	175900	60441015	4465	4465	4465	4465	0
61	20230704	175800	60441015	4465	4465	4465	4465	0
62	20230704	175700	60441015	4465	4465	4465	4465	422
63	20230704	175600	60441015	4465	4465	4465	4465	0
64	20230704	175500	60441015	4465	4465	4465	4465	0
65	20230704	175400	60441015	4465	4465	4465	4465	0
66	20230704	175300	60441015	4465	4465	4465	4465	0
67	20230704	175200	60441015	4465	4465	4465	4465	0
68	20230704	175100	60441015	4465	4465	4465	4465	0
69	20230704	175000	60441015	4465	4465	4465	4465	0
70	20230704	174900	60441015	4465	4465	4465	4465	0
71	20230704	174800	60441015	4465	4465	4465	4465	0
72	20230704	174700	60441015	4465	4465	4465	4465	0
73	20230704	174600	60441015	4465	4465	4465	4465	0
74	20230704	174500	60441015	4465	4465	4465	4465	0
75	20230704	174400	60441015	4465	4465	4465	4465	0
76	20230704	174300	60441015	4465	4465	4465	4465	0
77	20230704	174200	60441015	4465	4465	4465	4465	0
78	20230704	174100	60441015	4465	4465	4465	4465	0
79	20230704	174000	60441015	4465	4465	4465	4465	0
80	20230704	173900	60441015	4465	4465	4465	4465	0
81	20230704	173800	60441015	4465	4465	4465	4465	0
82	20230704	173700	60441015	4465	4465	4465	4465	0
83	20230704	173600	60441015	4465	4465	4465	4465	0
84	20230704	173500	60441015	4465	4465	4465	4465	0
85	20230704	173400	60441015	4465	4465	4465	4465	0
86	20230704	173300	60441015	4465	4465	4465	4465	0
87	20230704	173200	60441015	4465	4465	4465	4465	0
88	20230704	173100	60441015	4465	4465	4465	4465	0
89	20230704	173000	60441015	4465	4465	4465	4465	0
90	20230704	172900	60441015	4465	4465	4465	4465	0
91	20230704	172800	60441015	4465	4465	4465	4465	0
92	20230704	172700	60441015	4465	4465	4465	4465	422
93	20230704	172600	60441015	4465	4465	4465	4465	0
94	20230704	172500	60441015	4465	4465	4465	4465	0
95	20230704	172400	60441015	4465	4465	4465	4465	0
96	20230704	172300	60441015	4465	4465	4465	4465	0
97	20230704	172200	60441015	4465	4465	4465	4465	0
98	20230704	172100	60441015	4465	4465	4465	4465	0
99	20230704	172000	60441015	4465	4465	4465	4465	0
100	20230704	171900	60441015	4465	4465	4465	4465	0
101	20230704	171800	60441015	4465	4465	4465	4465	0
102	20230704	171700	60441015	4465	4465	4465	4465	0
103	20230704	171600	60441015	4465	4465	4465	4465	0
104	20230704	171500	60441015	4465	4465	4465	4465	0
105	20230704	171400	60441015	4465	4465	4465	4465	0
106	20230704	171300	60441015	4465	4465	4465	4465	0
107	20230704	171200	60441015	4465	4465	4465	4465	0
108	20230704	171100	60441015	4465	4465	4465	4465	0
109	20230704	171000	60441015	4465	4465	4465	4465	0
110	20230704	170900	60441015	4465	4465	4465	4465	0
111	20230704	170800	60441015	4465	4465	4465	4465	0
112	20230704	170700	60441015	4465	4465	4465	4465	0
113	20230704	170600	60441015	4465	4465	4465	4465	0
114	20230704	170500	60441015	4465	4465	4465	4465	0
115	20230704	170400	60441015	4465	4465	4465	4465	0
116	20230704	170300	60441015	4465	4465	4465	4465	0
117	20230704	170200	60441015	4465	4465	4465	4465	0
118	20230704	170100	60441015	4465	4465	4465	4465	0
119	20230704	170000	60441015	4465	4465	4465	4465	0
120	20230704	165900	60441015	4465	4465	4465	4465	0
121	20230704	165800	60441015	4465	4465	4465	4465	0
122	20230704	165700	60441015	4465	4465	4465	4465	422
123	20230704	165600	60441015	4465	4465	4465	4465	0
124	20230704	165500	60441015	4465	4465	4465	4465	0
125	20230704	165400	60441015	4465	4465	4465	4465	0
126	20230704	165300	60441015	4465	4465	4465	4465	0
127	20230704	165200	60441015	4465	4465	4465	4465	0
128	20230704	165100	60441015	4465	4465	4465	4465	0
129	20230704	165000	60441015	4465	4465	4465	4465	0
130	20230704	164900	60441015	4465	4465	4465	4465	0
131	20230704	164800	60441015	4465	4465	4465	4465	0
132	20230704	164700	60441015	4465	4465	4465	4465	0
133	20230704	164600	60441015	4465	4465	4465	4465	0
134	20230704	164500	60441015	4465	4465	4465	4465	0
135	20230704	164400	60441015	4465	4465	4465	4465	0
136	20230704	164300	60441015	4465	4465	4465	4465	0
137	20230704	164200	60441015	4465	4465	4465	4465	0
138	20230704	164100	60441015	4465	4465	4465	4465	0
139	20230704	164000	60441015	4465	4465	4465	4465	0
140	20230704	163900	60441015	4465	4465	4465	4465	0
141	20230704	163800	60441015	4465	4465	4465	4465	0
142	20230704	163700	60441015	4465	4465	4465	4465	0
143	20230704	163600	60441015	4465	4465	4465	4465	0
144	20230704	163500	60441015	4465	4465	4465	4465	0
145	20230704	163400	60441015	4465	4465	4465	4465	0
146	20230704	163300	60441015	4465	4465	4465	4465	0
147	20230704	163200	60441015	4465	4465	4465	4465	0
148	20230704	163100	60441015	4465	4465	4465	4465	0
149	20230704	163000	60441015	4465	4465	4465	4465	0
150	20230704	162900	60441015	4465	4465	4465	4465	0
151	20230704	162800	60441015	4465	4465	4465	4465	0
152	20230704	162700	60441015	4465	4465	4465	4465	422
153	20230704	162600	60441015	4465	4465	4465	4465	0
154	20230704	162500	60441015	4465	4465	4465	4465	0
155	20230704	162400	60441015	4465	4465	4465	4465	0
156	20230704	162300	60441015	4465	4465	4465	4465	0
157	20230704	162200	60441015	4465	4465	4465	4465	0
158	20230704	162100	60441015	4465	4465	4465	4465	0
159	20230704	162000	60441015	4465	4465	4465	4465	0
160	20230704	161900	60441015	4465	4465	4465	4465	0
161	20230704	161800	60441015	4465	4465	4465	4465	0
162	20230704	161700	60441015	4465	4465	4465	4465	0
163	20230704	161600	60441015	4465	4465	4465	4465	0
164	20230704	161500	60441015	4465	4465	4465	4465	0
165	20230704	161400	60441015	4465	4465	4465	4465	0
166	20230704	161300	60441015	4465	4465	4465	4465	0
167	20230704	161200	60441015	4465	4465	4465	4465	0
168	20230704	161100	60441015	4465	4465	4465	4465	0
169	20230704	161000	60441015	4465	4465	4465	4465	0
170	20230704	160900	60441015	4465	4465	4465	4465	0
171	20230704	160800	60441015	4465	4465	4465	4465	0
172	20230704	160700	60441015	4465	4465	4465	4465	0
173	20230704	160600	60441015	4465	4465	4465	4465	0
174	20230704	160500	60441015	4465	4465	4465	4465	0
175	20230704	160400	60441015	4465	4465	4465	4465	0
176	20230704	160300	60441015	4465	4465	4465	4465	0
177	20230704	160200	60441015	4465	4465	4465	4465	0
178	20230704	160100	60441015	4465	4465	4465	4465	0
179	20230704	160000	60441015	4465	4465	4465	4465	0
180	20230704	155900	60441015	4465	4465	4465	4465	0
181	20230704	155800	60441015	4465	4465	4465	4465	0
182	20230704	155700	60441015	4465	4465	4465	4465	422
183	20230704	155600	60441015	4465	4465	4465	4465	0
184	20230704	155500	60441015	4465	4465	4465	4465	0
185	20230704	155400	60441015	4465	4465	4465	4465	0
186	20230704	155300	60441015	4465	4465	4465	4465	0
187	20230704	155200	60441015	4465	4465	4465	4465	0
188	20230704	155100	60441015	4465	4465	4465	4465	0
189	20230704	155000	60441015	4465	4465	4465	4465	0
190	20230704	154900	60441015	4465	4465	4465	4465	0
191	20230704	154800	60441015	4465	4465	4465	4465	0
192	20230704	154700	60441015	4465	4465	4465	4465	0
193	20230704	154600	60441015	4465	4465	4465	4465	0
194	20230704	154500	60441015	4465	4465	4465	4465	0
195	20230704	154400	60441015	4465	4465	4465	4465	0
196	20230704	154300	60441015	4465	4465	4465	4465	0
197	20230704	154200	60441015	4465	4465	4465	4465	0
198	20230704	154100	60441015	4465	4465	4465	4465	0
199	20230704	154000	60441015	4465	4465	4465	4465	0
200	20230704	153900	60441015	4465	4465	4465	4465	0
201	20230704	153800	60441015	4465	4465	4465	4465	0
202	20230704	153700	60441015	4465	4465	4465	4465	0
203	20230704	153600	60441015	4465	4465	4465	4465	0
204	20230704	153500	60441015	4465	4465	4465	4465	0
205	20230704	153400	60441015	4465	4465	4465	4465	0
206	20230704	153300	60441015	4465	4465	4465	4465	0
207	20230704	153200	60441015	4465	4465	4465	4465	0
208	20230704	153100	60441015	4465	4465	4465	4465	0
209	20230704	153000	60441015	4465	4465	4465	4465	422
210	20230704	152900	58556785	4465	4465	4465	4465	0
211	20230704	152800	58556785	4465	4465	4465	4465	0
212	20230704	152700	58556785	4465	4465	4465	4465	0
213	20230704	152600	58556785	4465	4465	4465	4465	0
214	20230704	152500	58556785	4465	4465	4465	4465	0
215	20230704	152400	58556785	4465	4465	4465	4465	0
216	20230704	152300	58556785	4465	4465	4465	4465	0
217	20230704	152200	58556785	4465	4465	4465	4465	0
218	20230704	152100	58556785	4465	4465	4465	4465	0
219	20230704	152000	58556785	4465	4465	4465	4465	0
220	20230704	151900	58556785	4465	4465	4465	4465	0
221	20230704	151800	58556785	4465	4465	4465	4465	0
222	20230704	151700	58556785	4465	4465	4465	4465	0
223	20230704	151600	58556785	4465	4465	4465	4465	0
224	20230704	151500	58556785	4465	4465	4465	4465	0
225	20230704	151400	58556785	4465	4465	4465	4465	50
226	20230704	151300	58333535	4465	4465	4465	4465	0
227	20230704	151200	58333535	4465	4465	4465	4465	7
228	20230704	151100	58302280	4465	4465	4465	4465	0
229	20230704	151000	58302280	4465	4470	4470	4465	136
230	20230704	150900	57694400	4470	4470	4470	4470	5
231	20230704	150800	57672050	4470	4470	4470	4470	0
232	20230704	150700	57672050	4470	4470	4470	4470	53
233	20230704	150600	57435140	4470	4470	4470	4470	0
234	20230704	150500	57435140	4470	4470	4470	4470	59
235	20230704	150400	57171410	4465	4470	4470	4465	289
236	20230704	150300	55879635	4465	4465	4465	4465	2
237	20230704	150200	55870705	4470	4465	4470	4465	23
238	20230704	150100	55767905	4465	4470	4470	4465	52
239	20230704	150000	55535475	4465	4465	4465	4465	5
240	20230704	145900	55513150	4465	4465	4465	4465	0
241	20230704	145800	55513150	4465	4465	4465	4465	0
242	20230704	145700	55513150	4465	4465	4465	4465	0
243	20230704	145600	55513150	4465	4465	4465	4465	0
244	20230704	145500	55513150	4465	4465	4465	4465	0
245	20230704	145400	55513150	4465	4465	4465	4465	0
246	20230704	145300	55513150	4465	4465	4465	4465	0
247	20230704	145200	55513150	4465	4465	4465	4465	0
248	20230704	145100	55513150	4465	4465	4465	4465	0
249	20230704	145000	55513150	4465	4465	4465	4465	5
250	20230704	144900	55490825	4465	4465	4465	4465	0
251	20230704	144800	55490825	4465	4465	4465	4465	0
252	20230704	144700	55490825	4465	4465	4465	4465	0
253	20230704	144600	55490825	4465	4465	4465	4465	0
254	20230704	144500	55490825	4465	4465	4465	4465	0
255	20230704	144400	55490825	4465	4465	4465	4465	0
256	20230704	144300	55490825	4465	4465	4465	4465	6
257	20230704	144200	55464035	4465	4465	4465	4465	6
258	20230704	144100	55437245	4470	4470	4470	4470	176
259	20230704	144000	54650525	4465	4465	4465	4465	0
260	20230704	143900	54650525	4465	4465	4465	4465	0
261	20230704	143800	54650525	4465	4465	4465	4465	0
262	20230704	143700	54650525	4465	4465	4465	4465	0
263	20230704	143600	54650525	4465	4465	4465	4465	0
264	20230704	143500	54650525	4465	4465	4465	4465	0
265	20230704	143400	54650525	4465	4465	4465	4465	0
266	20230704	143300	54650525	4465	4465	4465	4465	0
267	20230704	143200	54650525	4465	4465	4465	4465	0
268	20230704	143100	54650525	4465	4465	4465	4465	0
269	20230704	143000	54650525	4465	4465	4465	4465	0
270	20230704	142900	54650525	4465	4465	4465	4465	0
271	20230704	142800	54650525	4465	4465	4465	4465	0
272	20230704	142700	54650525	4465	4465	4465	4465	1
273	20230704	142600	54646060	4465	4465	4465	4465	14
274	20230704	142500	54583550	4465	4465	4465	4465	15
275	20230704	142400	54516575	4465	4465	4465	4465	384
276	20230704	142300	52802015	4470	4465	4470	4465	33
277	20230704	142200	52654535	4470	4470	4470	4470	155
278	20230704	142100	51961685	4470	4470	4475	4470	12
279	20230704	142000	51908015	4470	4470	4470	4470	154
280	20230704	141900	51219635	4470	4470	4470	4470	0
281	20230704	141800	51219635	4470	4470	4470	4470	0
282	20230704	141700	51219635	4470	4470	4470	4470	0
283	20230704	141600	51219635	4470	4470	4470	4470	0
284	20230704	141500	51219635	4470	4470	4470	4470	0
285	20230704	141400	51219635	4470	4470	4470	4470	0
286	20230704	141300	51219635	4470	4470	4470	4470	0
287	20230704	141200	51219635	4470	4470	4470	4470	7
288	20230704	141100	51188345	4470	4470	4470	4470	12
289	20230704	141000	51134705	4470	4470	4475	4470	178
290	20230704	140900	50338210	4470	4475	4475	4470	143
291	20230704	140800	49698300	4470	4470	4470	4470	0
292	20230704	140700	49698300	4470	4470	4470	4470	1
293	20230704	140600	49693830	4470	4470	4470	4470	0
294	20230704	140500	49693830	4470	4475	4475	4470	29
295	20230704	140400	49564060	4470	4470	4470	4470	10
296	20230704	140300	49519360	4470	4470	4470	4470	9
297	20230704	140200	49479130	4470	4475	4475	4470	259
298	20230704	140100	48320150	4475	4475	4475	4475	0
299	20230704	140000	48320150	4475	4475	4475	4475	0
300	20230704	135900	48320150	4475	4475	4475	4475	0
301	20230704	135800	48320150	4475	4475	4475	4475	0
302	20230704	135700	48320150	4475	4475	4475	4475	0
303	20230704	135600	48320150	4475	4475	4475	4475	0
304	20230704	135500	48320150	4475	4475	4475	4475	0
305	20230704	135400	48320150	4475	4475	4475	4475	0
306	20230704	135300	48320150	4475	4475	4475	4475	0
307	20230704	135200	48320150	4475	4475	4475	4475	0
308	20230704	135100	48320150	4475	4475	4475	4475	0
309	20230704	135000	48320150	4475	4475	4475	4475	0
310	20230704	134900	48320150	4475	4470	4475	4470	11
311	20230704	134800	48270930	4470	4470	4470	4470	1
312	20230704	134700	48266460	4470	4470	4475	4470	30
313	20230704	134600	48132220	4470	4470	4470	4470	1
314	20230704	134500	48127750	4470	4475	4475	4470	37
315	20230704	134400	47962180	4470	4470	4475	4470	10
316	20230704	134300	47917450	4470	4470	4470	4470	3
317	20230704	134200	47904040	4470	4470	4470	4470	102
318	20230704	134100	47448100	4470	4470	4470	4470	1
319	20230704	134000	47443630	4475	4475	4475	4475	36
320	20230704	133900	47282530	4470	4470	4470	4470	0
321	20230704	133800	47282530	4470	4470	4470	4470	0
322	20230704	133700	47282530	4470	4470	4470	4470	1
323	20230704	133600	47278060	4475	4475	4475	4475	0
324	20230704	133500	47278060	4475	4475	4475	4475	36
325	20230704	133400	47116960	4470	4470	4470	4470	0
326	20230704	133300	47116960	4470	4470	4470	4470	15
327	20230704	133200	47049910	4470	4475	4475	4470	149
328	20230704	133100	46383240	4470	4470	4470	4470	0
329	20230704	133000	46383240	4470	4475	4475	4470	192
330	20230704	132900	45524080	4475	4475	4475	4475	28
331	20230704	132800	45398780	4470	4470	4470	4470	0
332	20230704	132700	45398780	4470	4470	4470	4470	1
333	20230704	132600	45394310	4470	4470	4470	4470	0
334	20230704	132500	45394310	4470	4475	4475	4470	37
335	20230704	132400	45228740	4475	4475	4475	4475	0
336	20230704	132300	45228740	4475	4475	4475	4475	0
337	20230704	132200	45228740	4475	4475	4475	4475	0
338	20230704	132100	45228740	4475	4475	4475	4475	0
339	20230704	132000	45228740	4475	4470	4475	4470	47
340	20230704	131900	45018470	4475	4475	4475	4475	223
341	20230704	131800	44020545	4475	4475	4475	4475	0
342	20230704	131700	44020545	4475	4475	4475	4475	23
343	20230704	131600	43917620	4475	4475	4475	4475	0
344	20230704	131500	43917620	4475	4475	4475	4475	36
345	20230704	131400	43756520	4470	4470	4470	4470	0
346	20230704	131300	43756520	4470	4470	4470	4470	0
347	20230704	131200	43756520	4470	4475	4475	4470	11
348	20230704	131100	43707305	4470	4470	4470	4470	5
349	20230704	131000	43684955	4475	4470	4475	4470	43
350	20230704	130900	43492565	4470	4475	4475	4470	72
351	20230704	130800	43170375	4475	4475	4475	4475	0
352	20230704	130700	43170375	4475	4475	4475	4475	0
353	20230704	130600	43170375	4475	4475	4475	4475	0
354	20230704	130500	43170375	4475	4475	4475	4475	0
355	20230704	130400	43170375	4475	4475	4475	4475	0
356	20230704	130300	43170375	4475	4470	4475	4470	10
357	20230704	130200	43125645	4470	4470	4470	4470	4
358	20230704	130100	43107765	4470	4475	4475	4470	104
359	20230704	130000	42642385	4470	4470	4470	4470	7
360	20230704	125900	42611095	4475	4475	4475	4475	0
361	20230704	125800	42611095	4475	4475	4475	4475	0
362	20230704	125700	42611095	4475	4475	4475	4475	0
363	20230704	125600	42611095	4475	4475	4475	4475	0
364	20230704	125500	42611095	4475	4475	4475	4475	0
365	20230704	125400	42611095	4475	4475	4475	4475	0
366	20230704	125300	42611095	4475	4475	4475	4475	0
367	20230704	125200	42611095	4475	4475	4475	4475	0
368	20230704	125100	42611095	4475	4475	4475	4475	0
369	20230704	125000	42611095	4475	4475	4475	4475	0
370	20230704	124900	42611095	4475	4475	4475	4475	0
371	20230704	124800	42611095	4475	4475	4475	4475	0
372	20230704	124700	42611095	4475	4475	4475	4475	9
373	20230704	124600	42570820	4470	4470	4470	4470	10
374	20230704	124500	42526120	4470	4470	4470	4470	6
375	20230704	124400	42499300	4470	4470	4470	4470	6
376	20230704	124300	42472480	4470	4485	4485	4470	164
377	20230704	124200	41738535	4480	4475	4480	4475	3
378	20230704	124100	41725105	4475	4475	4475	4475	8
379	20230704	124000	41689305	4475	4485	4485	4475	54
380	20230704	123900	41447295	4485	4485	4485	4485	0
381	20230704	123800	41447295	4485	4485	4485	4485	6
382	20230704	123700	41420385	4480	4480	4480	4480	1
383	20230704	123600	41415905	4475	4475	4475	4475	3
384	20230704	123500	41402480	4475	4485	4485	4475	37
385	20230704	123400	41236545	4485	4485	4485	4485	0
386	20230704	123300	41236545	4485	4485	4485	4485	6
387	20230704	123200	41209635	4485	4485	4485	4485	9
388	20230704	123100	41169270	4475	4475	4475	4475	7
389	20230704	123000	41137945	4475	4485	4485	4475	197
390	20230704	122900	40254535	4485	4485	4485	4485	0
391	20230704	122800	40254535	4485	4485	4485	4485	0
392	20230704	122700	40254535	4485	4485	4485	4485	9
393	20230704	122600	40214170	4485	4485	4485	4485	0
394	20230704	122500	40214170	4485	4485	4485	4485	36
395	20230704	122400	40052710	4485	4485	4485	4485	0
396	20230704	122300	40052710	4485	4485	4485	4485	6
397	20230704	122200	40025800	4485	4485	4485	4485	31
398	20230704	122100	39886765	4485	4485	4485	4485	0
399	20230704	122000	39886765	4485	4485	4485	4485	36
400	20230704	121900	39725305	4485	4485	4485	4485	0
401	20230704	121800	39725305	4485	4485	4485	4485	6
402	20230704	121700	39698395	4485	4485	4485	4485	11
403	20230704	121600	39649060	4485	4485	4485	4485	0
404	20230704	121500	39649060	4485	4485	4485	4485	36
405	20230704	121400	39487600	4485	4485	4485	4485	0
406	20230704	121300	39487600	4485	4485	4485	4485	6
407	20230704	121200	39460690	4485	4485	4485	4480	19
408	20230704	121100	39375480	4485	4485	4485	4485	0
409	20230704	121000	39375480	4485	4485	4485	4485	36
410	20230704	120900	39214020	4485	4485	4485	4485	0
411	20230704	120800	39214020	4485	4485	4485	4485	6
412	20230704	120700	39187110	4485	4485	4485	4485	9
413	20230704	120600	39146745	4485	4485	4485	4485	0
414	20230704	120500	39146745	4485	4485	4485	4485	36
415	20230704	120400	38985285	4485	4485	4485	4485	0
416	20230704	120300	38985285	4485	4485	4485	4485	6
417	20230704	120200	38958375	4485	4485	4485	4485	9
418	20230704	120100	38918010	4485	4485	4485	4485	0
419	20230704	120000	38918010	4485	4485	4485	4485	36
420	20230704	115900	38756550	4485	4485	4485	4485	0
421	20230704	115800	38756550	4485	4485	4485	4485	6
422	20230704	115700	38729640	4485	4485	4485	4485	9
423	20230704	115600	38689275	4485	4485	4485	4485	0
424	20230704	115500	38689275	4485	4485	4485	4485	36
425	20230704	115400	38527815	4485	4485	4485	4485	0
426	20230704	115300	38527815	4485	4485	4485	4485	6
427	20230704	115200	38500905	4485	4485	4485	4485	9
428	20230704	115100	38460540	4485	4485	4485	4485	0
429	20230704	115000	38460540	4485	4485	4485	4485	36
430	20230704	114900	38299080	4485	4485	4485	4485	0
431	20230704	114800	38299080	4485	4485	4485	4485	6
432	20230704	114700	38272170	4485	4485	4485	4485	9
433	20230704	114600	38231805	4480	4480	4480	4480	0
434	20230704	114500	38231805	4480	4480	4480	4480	10
435	20230704	114400	38187005	4475	4475	4475	4475	16
436	20230704	114300	38115405	4475	4485	4485	4475	206
437	20230704	114200	37193495	4485	4485	4485	4485	11
438	20230704	114100	37144160	4485	4485	4485	4485	0
439	20230704	114000	37144160	4485	4485	4485	4485	36
440	20230704	113900	36982700	4485	4485	4485	4485	0
441	20230704	113800	36982700	4485	4485	4485	4485	6
442	20230704	113700	36955790	4485	4485	4485	4485	9
443	20230704	113600	36915425	4485	4485	4485	4485	0
444	20230704	113500	36915425	4485	4485	4485	4485	36
445	20230704	113400	36753965	4485	4485	4485	4485	0
446	20230704	113300	36753965	4485	4485	4485	4485	6
447	20230704	113200	36727055	4485	4485	4485	4485	11
448	20230704	113100	36677720	4485	4485	4485	4485	0
449	20230704	113000	36677720	4485	4485	4485	4485	184
450	20230704	112900	35852480	4485	4485	4485	4485	0
451	20230704	112800	35852480	4485	4485	4485	4485	6
452	20230704	112700	35825570	4485	4485	4485	4485	9
453	20230704	112600	35785205	4485	4485	4485	4485	0
454	20230704	112500	35785205	4485	4485	4485	4485	36
455	20230704	112400	35623745	4490	4490	4490	4490	6
456	20230704	112300	35596805	4485	4485	4485	4485	0
457	20230704	112200	35596805	4485	4485	4485	4485	7
458	20230704	112100	35565410	4485	4485	4485	4485	0
459	20230704	112000	35565410	4485	4485	4485	4485	36
460	20230704	111900	35403950	4485	4485	4485	4485	0
461	20230704	111800	35403950	4485	4485	4485	4485	6
462	20230704	111700	35377040	4485	4485	4485	4485	9
463	20230704	111600	35336675	4485	4485	4485	4485	0
464	20230704	111500	35336675	4485	4485	4485	4485	36
465	20230704	111400	35175215	4485	4485	4485	4485	0
466	20230704	111300	35175215	4485	4485	4485	4485	9
467	20230704	111200	35134850	4485	4485	4485	4485	9
468	20230704	111100	35094485	4485	4485	4485	4485	0
469	20230704	111000	35094485	4485	4480	4485	4480	41
470	20230704	110900	34910625	4485	4485	4485	4485	0
471	20230704	110800	34910625	4485	4485	4485	4485	6
472	20230704	110700	34883715	4480	4480	4485	4480	27
473	20230704	110600	34762710	4485	4485	4485	4485	2
474	20230704	110500	34753740	4480	4485	4485	4480	46
475	20230704	110400	34547480	4485	4485	4485	4485	6
476	20230704	110300	34520570	4485	4485	4485	4485	0
477	20230704	110200	34520570	4485	4485	4485	4485	9
478	20230704	110100	34480205	4485	4485	4485	4485	0
479	20230704	110000	34480205	4485	4485	4485	4485	36
480	20230704	105900	34318745	4485	4485	4485	4485	8
481	20230704	105800	34282865	4485	4485	4485	4485	0
482	20230704	105700	34282865	4485	4485	4485	4485	9
483	20230704	105600	34242500	4480	4480	4480	4480	0
484	20230704	105500	34242500	4480	4480	4480	4480	0
485	20230704	105400	34242500	4480	4480	4480	4480	0
486	20230704	105300	34242500	4480	4480	4480	4480	1
487	20230704	105200	34238020	4480	4480	4480	4480	0
488	20230704	105100	34238020	4480	4480	4480	4480	0
489	20230704	105000	34238020	4480	4480	4480	4480	0
490	20230704	104900	34238020	4480	4480	4480	4480	0
491	20230704	104800	34238020	4480	4480	4480	4480	0
492	20230704	104700	34238020	4480	4480	4480	4480	0
493	20230704	104600	34238020	4480	4480	4480	4480	0
494	20230704	104500	34238020	4480	4480	4480	4480	0
495	20230704	104400	34238020	4480	4480	4480	4480	11
496	20230704	104300	34188740	4480	4480	4480	4480	0
497	20230704	104200	34188740	4480	4480	4480	4480	5
498	20230704	104100	34166340	4480	4480	4480	4480	0
499	20230704	104000	34166340	4480	4480	4480	4480	0
500	20230704	103900	34166340	4480	4480	4480	4480	5
501	20230704	103800	34143940	4480	4480	4480	4480	0
502	20230704	103700	34143940	4480	4480	4480	4480	0
503	20230704	103600	34143940	4480	4480	4480	4480	7
504	20230704	103500	34112580	4480	4480	4480	4480	7
505	20230704	103400	34081220	4485	4485	4485	4485	50
506	20230704	103300	33856970	4490	4490	4490	4490	19
507	20230704	103200	33771660	4490	4490	4490	4490	11
508	20230704	103100	33722270	4490	4490	4490	4490	11
509	20230704	103000	33672880	4490	4490	4495	4490	159
510	20230704	102900	32958230	4495	4495	4495	4495	0
511	20230704	102800	32958230	4495	4495	4495	4495	0
512	20230704	102700	32958230	4495	4495	4495	4495	0
513	20230704	102600	32958230	4495	4495	4495	4495	0
514	20230704	102500	32958230	4495	4495	4495	4495	0
515	20230704	102400	32958230	4495	4495	4495	4495	0
516	20230704	102300	32958230	4495	4495	4495	4495	0
517	20230704	102200	32958230	4495	4495	4495	4495	0
518	20230704	102100	32958230	4495	4495	4495	4495	0
519	20230704	102000	32958230	4495	4495	4495	4495	0
520	20230704	101900	32958230	4495	4495	4495	4495	0
521	20230704	101800	32958230	4495	4495	4495	4495	193
522	20230704	101700	32090695	4490	4490	4490	4490	26
523	20230704	101600	31973955	4490	4490	4490	4490	6
524	20230704	101500	31947015	4490	4490	4490	4490	47
525	20230704	101400	31735985	4490	4490	4490	4490	248
526	20230704	101300	30622465	4490	4495	4495	4490	82
527	20230704	101200	30253905	4490	4490	4490	4490	6
528	20230704	101100	30226965	4490	4490	4490	4490	0
529	20230704	101000	30226965	4490	4490	4490	4490	0
530	20230704	100900	30226965	4490	4490	4490	4490	44
531	20230704	100800	30029405	4490	4490	4490	4490	0
532	20230704	100700	30029405	4490	4490	4490	4490	0
533	20230704	100600	30029405	4490	4490	4490	4490	6
534	20230704	100500	30002465	4490	4490	4490	4490	9
535	20230704	100400	29962055	4490	4495	4495	4490	8
536	20230704	100300	29926125	4495	4490	4495	4490	206
537	20230704	100200	29000185	4490	4490	4490	4490	6
538	20230704	100100	28973245	4490	4490	4490	4490	7
539	20230704	100000	28941815	4490	4490	4490	4490	92
540	20230704	095900	28528735	4490	4490	4490	4490	7
541	20230704	095800	28497305	4490	4490	4490	4490	7
542	20230704	095700	28465875	4490	4490	4490	4490	119
543	20230704	095600	27931565	4490	4490	4490	4490	0
544	20230704	095500	27931565	4490	4490	4490	4490	7
545	20230704	095400	27900135	4490	4490	4490	4490	7
546	20230704	095300	27868705	4495	4490	4495	4490	155
547	20230704	095200	27172015	4490	4490	4490	4490	0
548	20230704	095100	27172015	4490	4490	4490	4490	0
549	20230704	095000	27172015	4490	4490	4490	4490	7
550	20230704	094900	27140585	4490	4490	4490	4490	0
551	20230704	094800	27140585	4490	4490	4490	4490	0
552	20230704	094700	27140585	4490	4495	4495	4490	19
553	20230704	094600	27055225	4495	4495	4495	4495	0
554	20230704	094500	27055225	4495	4495	4495	4495	2
555	20230704	094400	27046235	4490	4490	4490	4490	0
556	20230704	094300	27046235	4490	4490	4490	4490	9
557	20230704	094200	27005825	4490	4490	4490	4490	0
558	20230704	094100	27005825	4490	4490	4490	4490	0
559	20230704	094000	27005825	4490	4490	4490	4490	14
560	20230704	093900	26942965	4490	4490	4490	4490	41
561	20230704	093800	26758875	4490	4490	4490	4490	10
562	20230704	093700	26713975	4490	4490	4490	4490	185
563	20230704	093600	25883325	4490	4490	4490	4490	0
564	20230704	093500	25883325	4490	4490	4490	4490	0
565	20230704	093400	25883325	4490	4490	4490	4490	0
566	20230704	093300	25883325	4490	4495	4495	4485	333
567	20230704	093200	24388170	4490	4490	4490	4490	19
568	20230704	093100	24302860	4490	4490	4490	4490	81
569	20230704	093000	23939170	4490	4490	4490	4490	5
570	20230704	092900	23916720	4495	4495	4495	4495	0
571	20230704	092800	23916720	4495	4495	4495	4495	0
572	20230704	092700	23916720	4495	4495	4495	4495	0
573	20230704	092600	23916720	4495	4495	4495	4495	1
574	20230704	092500	23912225	4495	4490	4495	4490	1833
575	20230704	092400	15673035	4495	4495	4495	4495	0
576	20230704	092300	15673035	4495	4495	4495	4495	0
577	20230704	092200	15673035	4495	4495	4495	4495	9
578	20230704	092100	15632580	4490	4490	4490	4490	0
579	20230704	092000	15632580	4490	4490	4490	4490	0
580	20230704	091900	15632580	4490	4490	4490	4490	2
581	20230704	091800	15623600	4495	4495	4495	4495	2
582	20230704	091700	15614610	4495	4495	4495	4495	0
583	20230704	091600	15614610	4495	4495	4495	4495	1
584	20230704	091500	15610115	4490	4490	4495	4490	66
585	20230704	091400	15313750	4490	4490	4490	4490	209
586	20230704	091300	14375340	4490	4490	4490	4490	0
587	20230704	091200	14375340	4490	4490	4490	4490	0
588	20230704	091100	14375340	4490	4490	4490	4490	931
589	20230704	091000	10195150	4490	4500	4500	4490	259
590	20230704	090900	9032150	4495	4495	4495	4495	0
591	20230704	090800	9032150	4495	4495	4495	4495	47
592	20230704	090700	8820885	4495	4505	4505	4495	760
593	20230704	090600	5402545	4510	4505	4515	4505	141
594	20230704	090500	4766175	4505	4505	4505	4505	28
595	20230704	090400	4640035	4495	4495	4495	4495	309
596	20230704	090300	3251080	4495	4495	4495	4495	0
597	20230704	090200	3251080	4495	4510	4510	4495	211
598	20230704	090100	2300080	4515	4515	4515	4515	22
599	20230704	090000	2200750	4505	4510	4510	4505	488