KissMeData/010640/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	185200	287816800	5030	5030	5030	5030	2810
3	20230705	185100	287816800	5030	5030	5030	5030	0
4	20230705	185000	287816800	5030	5030	5030	5030	0
5	20230705	184900	287816800	5030	5030	5030	5030	0
6	20230705	184800	287816800	5030	5030	5030	5030	0
7	20230705	184700	287816800	5030	5030	5030	5030	0
8	20230705	184600	287816800	5030	5030	5030	5030	0
9	20230705	184500	287816800	5030	5030	5030	5030	0
10	20230705	184400	287816800	5030	5030	5030	5030	0
11	20230705	184300	287816800	5030	5030	5030	5030	0
12	20230705	184200	287816800	5030	5030	5030	5030	0
13	20230705	184100	287816800	5030	5030	5030	5030	0
14	20230705	184000	287816800	5030	5030	5030	5030	0
15	20230705	183900	287816800	5030	5030	5030	5030	0
16	20230705	183800	287816800	5030	5030	5030	5030	0
17	20230705	183700	287816800	5030	5030	5030	5030	0
18	20230705	183600	287816800	5030	5030	5030	5030	0
19	20230705	183500	287816800	5030	5030	5030	5030	0
20	20230705	183400	287816800	5030	5030	5030	5030	0
21	20230705	183300	287816800	5030	5030	5030	5030	0
22	20230705	183200	287816800	5030	5030	5030	5030	0
23	20230705	183100	287816800	5030	5030	5030	5030	0
24	20230705	183000	287816800	5030	5030	5030	5030	0
25	20230705	182900	287816800	5030	5030	5030	5030	0
26	20230705	182800	287816800	5030	5030	5030	5030	0
27	20230705	182700	287816800	5030	5030	5030	5030	0
28	20230705	182600	287816800	5030	5030	5030	5030	0
29	20230705	182500	287816800	5030	5030	5030	5030	0
30	20230705	182400	287816800	5030	5030	5030	5030	0
31	20230705	182300	287816800	5030	5030	5030	5030	0
32	20230705	182200	287816800	5030	5030	5030	5030	2810
33	20230705	182100	287816800	5030	5030	5030	5030	0
34	20230705	182000	287816800	5030	5030	5030	5030	0
35	20230705	181900	287816800	5030	5030	5030	5030	0
36	20230705	181800	287816800	5030	5030	5030	5030	0
37	20230705	181700	287816800	5030	5030	5030	5030	0
38	20230705	181600	287816800	5030	5030	5030	5030	0
39	20230705	181500	287816800	5030	5030	5030	5030	0
40	20230705	181400	287816800	5030	5030	5030	5030	0
41	20230705	181300	287816800	5030	5030	5030	5030	0
42	20230705	181200	287816800	5030	5030	5030	5030	0
43	20230705	181100	287816800	5030	5030	5030	5030	0
44	20230705	181000	287816800	5030	5030	5030	5030	0
45	20230705	180900	287816800	5030	5030	5030	5030	0
46	20230705	180800	287816800	5030	5030	5030	5030	0
47	20230705	180700	287816800	5030	5030	5030	5030	0
48	20230705	180600	287816800	5030	5030	5030	5030	0
49	20230705	180500	287816800	5030	5030	5030	5030	0
50	20230705	180400	287816800	5030	5030	5030	5030	0
51	20230705	180300	287816800	5030	5030	5030	5030	0
52	20230705	180200	287816800	5030	5030	5030	5030	0
53	20230705	180100	287816800	5030	5030	5030	5030	0
54	20230705	180000	287816800	5030	5030	5030	5030	0
55	20230705	175900	287816800	5030	5030	5030	5030	0
56	20230705	175800	287816800	5030	5030	5030	5030	0
57	20230705	175700	287816800	5030	5030	5030	5030	0
58	20230705	175600	287816800	5030	5030	5030	5030	0
59	20230705	175500	287816800	5030	5030	5030	5030	0
60	20230705	175400	287816800	5030	5030	5030	5030	0
61	20230705	175300	287816800	5030	5030	5030	5030	0
62	20230705	175200	287816800	5030	5030	5030	5030	2810
63	20230705	175100	287816800	5030	5030	5030	5030	0
64	20230705	175000	287816800	5030	5030	5030	5030	0
65	20230705	174900	287816800	5030	5030	5030	5030	0
66	20230705	174800	287816800	5030	5030	5030	5030	0
67	20230705	174700	287816800	5030	5030	5030	5030	0
68	20230705	174600	287816800	5030	5030	5030	5030	0
69	20230705	174500	287816800	5030	5030	5030	5030	0
70	20230705	174400	287816800	5030	5030	5030	5030	0
71	20230705	174300	287816800	5030	5030	5030	5030	0
72	20230705	174200	287816800	5030	5030	5030	5030	0
73	20230705	174100	287816800	5030	5030	5030	5030	0
74	20230705	174000	287816800	5030	5030	5030	5030	0
75	20230705	173900	287816800	5030	5030	5030	5030	0
76	20230705	173800	287816800	5030	5030	5030	5030	0
77	20230705	173700	287816800	5030	5030	5030	5030	0
78	20230705	173600	287816800	5030	5030	5030	5030	0
79	20230705	173500	287816800	5030	5030	5030	5030	0
80	20230705	173400	287816800	5030	5030	5030	5030	0
81	20230705	173300	287816800	5030	5030	5030	5030	0
82	20230705	173200	287816800	5030	5030	5030	5030	0
83	20230705	173100	287816800	5030	5030	5030	5030	0
84	20230705	173000	287816800	5030	5030	5030	5030	0
85	20230705	172900	287816800	5030	5030	5030	5030	0
86	20230705	172800	287816800	5030	5030	5030	5030	0
87	20230705	172700	287816800	5030	5030	5030	5030	0
88	20230705	172600	287816800	5030	5030	5030	5030	0
89	20230705	172500	287816800	5030	5030	5030	5030	0
90	20230705	172400	287816800	5030	5030	5030	5030	0
91	20230705	172300	287816800	5030	5030	5030	5030	0
92	20230705	172200	287816800	5030	5030	5030	5030	2810
93	20230705	172100	287816800	5030	5030	5030	5030	0
94	20230705	172000	287816800	5030	5030	5030	5030	0
95	20230705	171900	287816800	5030	5030	5030	5030	0
96	20230705	171800	287816800	5030	5030	5030	5030	0
97	20230705	171700	287816800	5030	5030	5030	5030	0
98	20230705	171600	287816800	5030	5030	5030	5030	0
99	20230705	171500	287816800	5030	5030	5030	5030	0
100	20230705	171400	287816800	5030	5030	5030	5030	0
101	20230705	171300	287816800	5030	5030	5030	5030	0
102	20230705	171200	287816800	5030	5030	5030	5030	0
103	20230705	171100	287816800	5030	5030	5030	5030	0
104	20230705	171000	287816800	5030	5030	5030	5030	0
105	20230705	170900	287816800	5030	5030	5030	5030	0
106	20230705	170800	287816800	5030	5030	5030	5030	0
107	20230705	170700	287816800	5030	5030	5030	5030	0
108	20230705	170600	287816800	5030	5030	5030	5030	0
109	20230705	170500	287816800	5030	5030	5030	5030	0
110	20230705	170400	287816800	5030	5030	5030	5030	0
111	20230705	170300	287816800	5030	5030	5030	5030	0
112	20230705	170200	287816800	5030	5030	5030	5030	0
113	20230705	170100	287816800	5030	5030	5030	5030	0
114	20230705	170000	287816800	5030	5030	5030	5030	0
115	20230705	165900	287816800	5030	5030	5030	5030	0
116	20230705	165800	287816800	5030	5030	5030	5030	0
117	20230705	165700	287816800	5030	5030	5030	5030	0
118	20230705	165600	287816800	5030	5030	5030	5030	0
119	20230705	165500	287816800	5030	5030	5030	5030	0
120	20230705	165400	287816800	5030	5030	5030	5030	0
121	20230705	165300	287816800	5030	5030	5030	5030	0
122	20230705	165200	287816800	5030	5030	5030	5030	2810
123	20230705	165100	287816800	5030	5030	5030	5030	0
124	20230705	165000	287816800	5030	5030	5030	5030	0
125	20230705	164900	287816800	5030	5030	5030	5030	0
126	20230705	164800	287816800	5030	5030	5030	5030	0
127	20230705	164700	287816800	5030	5030	5030	5030	0
128	20230705	164600	287816800	5030	5030	5030	5030	0
129	20230705	164500	287816800	5030	5030	5030	5030	0
130	20230705	164400	287816800	5030	5030	5030	5030	0
131	20230705	164300	287816800	5030	5030	5030	5030	0
132	20230705	164200	287816800	5030	5030	5030	5030	0
133	20230705	164100	287816800	5030	5030	5030	5030	0
134	20230705	164000	287816800	5030	5030	5030	5030	0
135	20230705	163900	287816800	5030	5030	5030	5030	0
136	20230705	163800	287816800	5030	5030	5030	5030	0
137	20230705	163700	287816800	5030	5030	5030	5030	0
138	20230705	163600	287816800	5030	5030	5030	5030	0
139	20230705	163500	287816800	5030	5030	5030	5030	0
140	20230705	163400	287816800	5030	5030	5030	5030	0
141	20230705	163300	287816800	5030	5030	5030	5030	0
142	20230705	163200	287816800	5030	5030	5030	5030	0
143	20230705	163100	287816800	5030	5030	5030	5030	0
144	20230705	163000	287816800	5030	5030	5030	5030	0
145	20230705	162900	287816800	5030	5030	5030	5030	0
146	20230705	162800	287816800	5030	5030	5030	5030	0
147	20230705	162700	287816800	5030	5030	5030	5030	0
148	20230705	162600	287816800	5030	5030	5030	5030	0
149	20230705	162500	287816800	5030	5030	5030	5030	0
150	20230705	162400	287816800	5030	5030	5030	5030	0
151	20230705	162300	287816800	5030	5030	5030	5030	0
152	20230705	162200	287816800	5030	5030	5030	5030	2810
153	20230705	162100	287816800	5030	5030	5030	5030	0
154	20230705	162000	287816800	5030	5030	5030	5030	0
155	20230705	161900	287816800	5030	5030	5030	5030	0
156	20230705	161800	287816800	5030	5030	5030	5030	0
157	20230705	161700	287816800	5030	5030	5030	5030	0
158	20230705	161600	287816800	5030	5030	5030	5030	0
159	20230705	161500	287816800	5030	5030	5030	5030	0
160	20230705	161400	287816800	5030	5030	5030	5030	0
161	20230705	161300	287816800	5030	5030	5030	5030	0
162	20230705	161200	287816800	5030	5030	5030	5030	0
163	20230705	161100	287816800	5030	5030	5030	5030	0
164	20230705	161000	287816800	5030	5030	5030	5030	0
165	20230705	160900	287816800	5030	5030	5030	5030	0
166	20230705	160800	287816800	5030	5030	5030	5030	0
167	20230705	160700	287816800	5030	5030	5030	5030	0
168	20230705	160600	287816800	5030	5030	5030	5030	0
169	20230705	160500	287816800	5030	5030	5030	5030	0
170	20230705	160400	287816800	5030	5030	5030	5030	0
171	20230705	160300	287816800	5030	5030	5030	5030	0
172	20230705	160200	287816800	5030	5030	5030	5030	0
173	20230705	160100	287816800	5030	5030	5030	5030	0
174	20230705	160000	287816800	5030	5030	5030	5030	0
175	20230705	155900	287816800	5030	5030	5030	5030	0
176	20230705	155800	287816800	5030	5030	5030	5030	0
177	20230705	155700	287816800	5030	5030	5030	5030	0
178	20230705	155600	287816800	5030	5030	5030	5030	0
179	20230705	155500	287816800	5030	5030	5030	5030	0
180	20230705	155400	287816800	5030	5030	5030	5030	0
181	20230705	155300	287816800	5030	5030	5030	5030	0
182	20230705	155200	287816800	5030	5030	5030	5030	2810
183	20230705	155100	287816800	5030	5030	5030	5030	0
184	20230705	155000	287816800	5030	5030	5030	5030	0
185	20230705	154900	287816800	5030	5030	5030	5030	0
186	20230705	154800	287816800	5030	5030	5030	5030	0
187	20230705	154700	287816800	5030	5030	5030	5030	0
188	20230705	154600	287816800	5030	5030	5030	5030	0
189	20230705	154500	287816800	5030	5030	5030	5030	0
190	20230705	154400	287816800	5030	5030	5030	5030	0
191	20230705	154300	287816800	5030	5030	5030	5030	0
192	20230705	154200	287816800	5030	5030	5030	5030	0
193	20230705	154100	287816800	5030	5030	5030	5030	0
194	20230705	154000	287816800	5030	5030	5030	5030	0
195	20230705	153900	287816800	5030	5030	5030	5030	0
196	20230705	153800	287816800	5030	5030	5030	5030	0
197	20230705	153700	287816800	5030	5030	5030	5030	0
198	20230705	153600	287816800	5030	5030	5030	5030	0
199	20230705	153500	287816800	5030	5030	5030	5030	0
200	20230705	153400	287816800	5030	5030	5030	5030	0
201	20230705	153300	287816800	5030	5030	5030	5030	0
202	20230705	153200	287816800	5030	5030	5030	5030	0
203	20230705	153100	287816800	5030	5030	5030	5030	0
204	20230705	153000	287816800	5030	5030	5030	5030	2810
205	20230705	152900	273682500	5030	5030	5030	5030	0
206	20230705	152800	273682500	5030	5030	5030	5030	0
207	20230705	152700	273682500	5030	5030	5030	5030	0
208	20230705	152600	273682500	5030	5030	5030	5030	0
209	20230705	152500	273682500	5030	5030	5030	5030	0
210	20230705	152400	273682500	5030	5030	5030	5030	0
211	20230705	152300	273682500	5030	5030	5030	5030	0
212	20230705	152200	273682500	5030	5030	5030	5030	0
213	20230705	152100	273682500	5030	5030	5030	5030	0
214	20230705	152000	273682500	5030	5030	5030	5030	0
215	20230705	151900	273682500	5030	5040	5040	5030	1257
216	20230705	151800	267359770	5050	5050	5050	5050	0
217	20230705	151700	267359770	5050	5050	5050	5050	0
218	20230705	151600	267359770	5050	5050	5050	5050	9
219	20230705	151500	267314320	5050	5050	5050	5050	0
220	20230705	151400	267314320	5050	5050	5050	5050	0
221	20230705	151300	267314320	5050	5050	5050	5050	3
222	20230705	151200	267299170	5050	5050	5050	5050	1
223	20230705	151100	267294120	5030	5030	5050	5030	90
224	20230705	151000	266841400	5030	5030	5030	5030	21
225	20230705	150900	266735770	5050	5050	5050	5050	16
226	20230705	150800	266654970	5050	5050	5050	5050	10
227	20230705	150700	266604470	5030	5030	5030	5030	230
228	20230705	150600	265447570	5050	5050	5050	5050	0
229	20230705	150500	265447570	5050	5050	5050	5050	51
230	20230705	150400	265190020	5030	5050	5050	5030	60
231	20230705	150300	264888020	5050	5050	5050	5050	0
232	20230705	150200	264888020	5050	5050	5050	5050	304
233	20230705	150100	263352820	5050	5050	5050	5050	127
234	20230705	150000	262711470	5030	5050	5050	5030	51
235	20230705	145900	262454920	5040	5040	5040	5040	927
236	20230705	145800	257782840	5040	5040	5040	5040	0
237	20230705	145700	257782840	5040	5050	5050	5040	1480
238	20230705	145600	250321540	5050	5050	5050	5050	0
239	20230705	145500	250321540	5050	5050	5050	5050	152
240	20230705	145400	249553940	5060	5060	5060	5060	0
241	20230705	145300	249553940	5060	5060	5060	5060	0
242	20230705	145200	249553940	5060	5060	5060	5060	0
243	20230705	145100	249553940	5060	5060	5060	5060	0
244	20230705	145000	249553940	5060	5060	5060	5060	100
245	20230705	144900	249047940	5060	5060	5060	5060	0
246	20230705	144800	249047940	5060	5060	5060	5060	0
247	20230705	144700	249047940	5060	5060	5060	5060	100
248	20230705	144600	248541940	5050	5050	5050	5050	0
249	20230705	144500	248541940	5050	5050	5050	5050	50
250	20230705	144400	248289440	5060	5060	5060	5060	9
251	20230705	144300	248243900	5060	5060	5060	5060	0
252	20230705	144200	248243900	5060	5060	5060	5060	1
253	20230705	144100	248238840	5030	5040	5040	5030	500
254	20230705	144000	245719070	5040	5040	5040	5040	0
255	20230705	143900	245719070	5040	5040	5040	5040	0
256	20230705	143800	245719070	5040	5040	5040	5040	173
257	20230705	143700	244847150	5040	5040	5040	5040	1
258	20230705	143600	244842110	5090	5090	5090	5090	1
259	20230705	143500	244837020	5070	5050	5070	5040	3144
260	20230705	143400	228978070	5040	5040	5040	5040	63
261	20230705	143300	228660550	5040	5040	5040	5040	200
262	20230705	143200	227652550	5050	5050	5050	5050	127
263	20230705	143100	227011200	5040	5040	5050	5040	229
264	20230705	143000	225855070	5040	5050	5050	5040	150
265	20230705	142900	225097770	5040	5040	5040	5040	0
266	20230705	142800	225097770	5040	5040	5040	5040	30
267	20230705	142700	224946570	5040	5040	5040	5040	20
268	20230705	142600	224845770	5050	5050	5050	5040	7
269	20230705	142500	224810460	5050	5060	5060	5050	1379
270	20230705	142400	217845400	5060	5060	5060	5060	1
271	20230705	142300	217840340	5060	5060	5060	5060	0
272	20230705	142200	217840340	5060	5060	5060	5060	0
273	20230705	142100	217840340	5060	5060	5060	5060	0
274	20230705	142000	217840340	5060	5060	5060	5060	433
275	20230705	141900	215649360	5060	5060	5060	5060	0
276	20230705	141800	215649360	5060	5060	5060	5060	5
277	20230705	141700	215624060	5060	5090	5090	5060	2
278	20230705	141600	215613910	5100	5100	5100	5100	0
279	20230705	141500	215613910	5100	5100	5100	5100	0
280	20230705	141400	215613910	5100	5100	5100	5100	0
281	20230705	141300	215613910	5100	5100	5100	5100	20
282	20230705	141200	215511910	5100	5100	5100	5100	22
283	20230705	141100	215399710	5100	5100	5100	5100	22
284	20230705	141000	215287510	5100	5100	5100	5100	1
285	20230705	140900	215282410	5100	5100	5100	5100	27
286	20230705	140800	215144710	5100	5100	5100	5100	0
287	20230705	140700	215144710	5100	5100	5100	5100	1
288	20230705	140600	215139610	5070	5070	5070	5070	0
289	20230705	140500	215139610	5070	5070	5070	5070	0
290	20230705	140400	215139610	5070	5070	5100	5070	3011
291	20230705	140300	199872160	5070	5070	5070	5070	0
292	20230705	140200	199872160	5070	5070	5070	5070	3
293	20230705	140100	199856950	5060	5060	5060	5060	0
294	20230705	140000	199856950	5060	5060	5060	5060	30
295	20230705	135900	199705150	5070	5070	5070	5070	274
296	20230705	135800	198315970	5060	5060	5060	5060	0
297	20230705	135700	198315970	5060	5060	5060	5060	1
298	20230705	135600	198310910	5060	5060	5060	5060	0
299	20230705	135500	198310910	5060	5060	5060	5060	0
300	20230705	135400	198310910	5060	5060	5060	5060	0
301	20230705	135300	198310910	5060	5060	5060	5060	3
302	20230705	135200	198295730	5060	5060	5060	5060	209
303	20230705	135100	197238190	5050	5050	5050	5050	1964
304	20230705	135000	187319990	5050	5060	5060	5050	4000
305	20230705	134900	167097330	5070	5060	5070	5060	73
306	20230705	134800	166727940	5060	5060	5060	5060	0
307	20230705	134700	166727940	5060	5060	5060	5060	0
308	20230705	134600	166727940	5060	5060	5060	5060	0
309	20230705	134500	166727940	5060	5060	5060	5060	30
310	20230705	134400	166576140	5070	5070	5070	5070	627
311	20230705	134300	163397250	5080	5080	5080	5080	607
312	20230705	134200	160313690	5080	5080	5080	5080	300
313	20230705	134100	158789690	5080	5080	5080	5080	30
314	20230705	134000	158637290	5100	5100	5100	5100	0
315	20230705	133900	158637290	5100	5100	5100	5100	100
316	20230705	133800	158127290	5100	5100	5100	5100	2
317	20230705	133700	158117090	5100	5100	5100	5100	0
318	20230705	133600	158117090	5100	5100	5100	5100	1
319	20230705	133500	158111990	5080	5080	5080	5080	12
320	20230705	133400	158051030	5100	5100	5100	5100	0
321	20230705	133300	158051030	5100	5100	5100	5100	9
322	20230705	133200	158005130	5100	5100	5100	5100	0
323	20230705	133100	158005130	5100	5090	5100	5090	365
324	20230705	133000	156147190	5090	5090	5090	5090	81
325	20230705	132900	155734900	5090	5090	5090	5090	109
326	20230705	132800	155180090	5080	5080	5080	5080	0
327	20230705	132700	155180090	5080	5080	5080	5080	0
328	20230705	132600	155180090	5080	5080	5080	5080	0
329	20230705	132500	155180090	5080	5080	5080	5080	0
330	20230705	132400	155180090	5080	5080	5080	5080	1183
331	20230705	132300	149170450	5070	5070	5070	5070	115
332	20230705	132200	148587400	5070	5070	5070	5070	0
333	20230705	132100	148587400	5070	5070	5070	5070	0
334	20230705	132000	148587400	5070	5070	5070	5070	329
335	20230705	131900	146919370	5070	5070	5070	5070	0
336	20230705	131800	146919370	5070	5070	5070	5070	0
337	20230705	131700	146919370	5070	5070	5070	5070	50
338	20230705	131600	146665870	5070	5070	5070	5070	0
339	20230705	131500	146665870	5070	5070	5070	5070	0
340	20230705	131400	146665870	5070	5070	5070	5070	0
341	20230705	131300	146665870	5070	5070	5070	5070	60
342	20230705	131200	146361670	5070	5070	5070	5070	20
343	20230705	131100	146260270	5080	5080	5080	5080	0
344	20230705	131000	146260270	5080	5080	5080	5080	1
345	20230705	130900	146255190	5070	5070	5070	5070	13
346	20230705	130800	146189280	5080	5080	5080	5080	7
347	20230705	130700	146153720	5080	5080	5080	5080	0
348	20230705	130600	146153720	5080	5080	5080	5080	0
349	20230705	130500	146153720	5080	5080	5080	5080	467
350	20230705	130400	143781360	5070	5070	5070	5070	368
351	20230705	130300	141915600	5070	5070	5070	5070	0
352	20230705	130200	141915600	5070	5070	5070	5070	4
353	20230705	130100	141895320	5070	5070	5070	5070	0
354	20230705	130000	141895320	5070	5070	5070	5070	0
355	20230705	125900	141895320	5070	5070	5070	5070	2
356	20230705	125800	141885180	5060	5060	5060	5060	618
357	20230705	125700	138758100	5070	5070	5070	5070	20
358	20230705	125600	138656700	5060	5060	5060	5060	70
359	20230705	125500	138302500	5060	5060	5060	5060	123
360	20230705	125400	137680120	5060	5060	5060	5060	20
361	20230705	125300	137578920	5070	5070	5070	5070	279
362	20230705	125200	136164390	5070	5070	5080	5070	236
363	20230705	125100	134967810	5080	5080	5080	5080	0
364	20230705	125000	134967810	5080	5080	5080	5080	3
365	20230705	124900	134952570	5080	5080	5080	5080	0
366	20230705	124800	134952570	5080	5080	5080	5080	70
367	20230705	124700	134596970	5070	5070	5070	5070	0
368	20230705	124600	134596970	5070	5070	5070	5070	0
369	20230705	124500	134596970	5070	5070	5070	5070	0
370	20230705	124400	134596970	5070	5070	5070	5070	61
371	20230705	124300	134287700	5080	5080	5080	5080	0
372	20230705	124200	134287700	5080	5080	5080	5080	0
373	20230705	124100	134287700	5080	5080	5080	5080	20
374	20230705	124000	134186100	5080	5080	5080	5080	10
375	20230705	123900	134135300	5080	5080	5080	5080	0
376	20230705	123800	134135300	5080	5080	5080	5080	0
377	20230705	123700	134135300	5080	5080	5080	5080	0
378	20230705	123600	134135300	5080	5080	5080	5080	0
379	20230705	123500	134135300	5080	5080	5080	5080	0
380	20230705	123400	134135300	5080	5080	5080	5080	10
381	20230705	123300	134084500	5080	5080	5080	5080	165
382	20230705	123200	133246300	5070	5070	5070	5070	173
383	20230705	123100	132369190	5080	5080	5080	5080	0
384	20230705	123000	132369190	5080	5080	5080	5080	0
385	20230705	122900	132369190	5080	5080	5080	5080	100
386	20230705	122800	131861190	5060	5060	5060	5060	0
387	20230705	122700	131861190	5060	5060	5060	5060	0
388	20230705	122600	131861190	5060	5060	5060	5060	70
389	20230705	122500	131506990	5070	5070	5070	5070	0
390	20230705	122400	131506990	5070	5070	5070	5070	0
391	20230705	122300	131506990	5070	5070	5070	5070	37
392	20230705	122200	131319400	5070	5070	5070	5070	0
393	20230705	122100	131319400	5070	5070	5070	5070	0
394	20230705	122000	131319400	5070	5070	5070	5070	282
395	20230705	121900	129889660	5070	5070	5070	5070	0
396	20230705	121800	129889660	5070	5070	5070	5070	63
397	20230705	121700	129570250	5080	5080	5080	5080	0
398	20230705	121600	129570250	5080	5080	5080	5080	0
399	20230705	121500	129570250	5080	5080	5080	5080	101
400	20230705	121400	129057170	5070	5070	5070	5070	0
401	20230705	121300	129057170	5070	5070	5070	5070	62
402	20230705	121200	128742830	5070	5070	5070	5070	0
403	20230705	121100	128742830	5070	5070	5070	5070	0
404	20230705	121000	128742830	5070	5070	5070	5070	277
405	20230705	120900	127338440	5090	5090	5090	5090	1
406	20230705	120800	127333350	5050	5070	5070	5050	1261
407	20230705	120700	120947690	5070	5070	5070	5070	210
408	20230705	120600	119882990	5080	5080	5080	5080	199
409	20230705	120500	118872070	5070	5070	5070	5070	0
410	20230705	120400	118872070	5070	5070	5070	5070	0
411	20230705	120300	118872070	5070	5070	5070	5070	179
412	20230705	120200	117964540	5090	5090	5090	5090	0
413	20230705	120100	117964540	5090	5090	5090	5090	0
414	20230705	120000	117964540	5090	5090	5090	5090	0
415	20230705	115900	117964540	5090	5090	5090	5090	0
416	20230705	115800	117964540	5090	5090	5090	5090	0
417	20230705	115700	117964540	5090	5090	5090	5090	0
418	20230705	115600	117964540	5090	5090	5090	5090	0
419	20230705	115500	117964540	5090	5090	5090	5090	3
420	20230705	115400	117949270	5070	5070	5070	5070	8
421	20230705	115300	117908710	5090	5080	5090	5080	146
422	20230705	115200	117166530	5080	5070	5080	5070	201
423	20230705	115100	116146280	5070	5070	5070	5070	352
424	20230705	115000	114361640	5070	5070	5070	5070	0
425	20230705	114900	114361640	5070	5070	5070	5070	384
426	20230705	114800	112414760	5070	5070	5070	5070	216
427	20230705	114700	111319640	5070	5070	5070	5070	0
428	20230705	114600	111319640	5070	5060	5070	5060	314
429	20230705	114500	109730660	5060	5060	5060	5060	0
430	20230705	114400	109730660	5060	5060	5060	5060	0
431	20230705	114300	109730660	5060	5060	5060	5060	0
432	20230705	114200	109730660	5060	5060	5060	5060	0
433	20230705	114100	109730660	5060	5050	5060	5050	1202
434	20230705	114000	103658810	5060	5070	5070	5060	1774
435	20230705	113900	94670460	5070	5070	5070	5070	0
436	20230705	113800	94670460	5070	5070	5070	5070	100
437	20230705	113700	94163460	5080	5080	5080	5080	60
438	20230705	113600	93858660	5090	5080	5090	5080	219
439	20230705	113500	92743990	5090	5080	5090	5070	79
440	20230705	113400	92343380	5080	5090	5090	5080	2075
441	20230705	113300	81802250	5090	5090	5090	5090	982
442	20230705	113200	76803870	5090	5100	5100	5090	13
443	20230705	113100	76737600	5090	5100	5100	5090	62
444	20230705	113000	76422010	5100	5100	5100	5100	11
445	20230705	112900	76365910	5100	5100	5100	5100	12
446	20230705	112800	76304710	5100	5100	5100	5090	584
447	20230705	112700	73331370	5100	5100	5100	5100	211
448	20230705	112600	72255270	5100	5100	5100	5100	73
449	20230705	112500	71882970	5100	5100	5100	5100	100
450	20230705	112400	71372970	5100	5100	5100	5100	0
451	20230705	112300	71372970	5100	5100	5100	5100	0
452	20230705	112200	71372970	5100	5100	5100	5100	63
453	20230705	112100	71051670	5100	5100	5100	5100	0
454	20230705	112000	71051670	5100	5100	5100	5100	0
455	20230705	111900	71051670	5100	5100	5100	5100	60
456	20230705	111800	70745670	5090	5090	5090	5090	368
457	20230705	111700	68872550	5100	5100	5100	5100	293
458	20230705	111600	67378250	5100	5100	5100	5100	605
459	20230705	111500	64292750	5100	5100	5100	5100	21
460	20230705	111400	64185650	5100	5100	5100	5100	0
461	20230705	111300	64185650	5100	5100	5100	5100	72
462	20230705	111200	63818450	5100	5100	5100	5100	0
463	20230705	111100	63818450	5100	5100	5100	5100	0
464	20230705	111000	63818450	5100	5100	5100	5100	0
465	20230705	110900	63818450	5100	5100	5100	5100	73
466	20230705	110800	63446150	5100	5100	5100	5100	0
467	20230705	110700	63446150	5100	5100	5100	5100	0
468	20230705	110600	63446150	5100	5110	5110	5100	46
469	20230705	110500	63211540	5110	5110	5110	5110	0
470	20230705	110400	63211540	5110	5110	5110	5110	0
471	20230705	110300	63211540	5110	5110	5110	5110	1
472	20230705	110200	63206430	5120	5120	5120	5120	0
473	20230705	110100	63206430	5120	5120	5120	5120	0
474	20230705	110000	63206430	5120	5120	5120	5120	0
475	20230705	105900	63206430	5120	5120	5120	5120	0
476	20230705	105800	63206430	5120	5120	5120	5120	0
477	20230705	105700	63206430	5120	5120	5120	5120	0
478	20230705	105600	63206430	5120	5120	5120	5120	0
479	20230705	105500	63206430	5120	5120	5120	5120	0
480	20230705	105400	63206430	5120	5120	5120	5120	0
481	20230705	105300	63206430	5120	5120	5120	5120	0
482	20230705	105200	63206430	5120	5120	5120	5120	0
483	20230705	105100	63206430	5120	5120	5120	5120	228
484	20230705	105000	62039070	5120	5120	5120	5120	0
485	20230705	104900	62039070	5120	5120	5120	5120	8
486	20230705	104800	61998110	5100	5100	5100	5100	826
487	20230705	104700	57785510	5100	5100	5100	5100	0
488	20230705	104600	57785510	5100	5100	5100	5100	250
489	20230705	104500	56510510	5120	5120	5120	5100	306
490	20230705	104400	54947340	5120	5120	5120	5120	0
491	20230705	104300	54947340	5120	5120	5120	5120	201
492	20230705	104200	53918220	5110	5110	5110	5110	2
493	20230705	104100	53908000	5110	5110	5110	5110	70
494	20230705	104000	53550300	5120	5120	5120	5120	0
495	20230705	103900	53550300	5120	5120	5120	5120	0
496	20230705	103800	53550300	5120	5110	5120	5110	70
497	20230705	103700	53192590	5110	5110	5110	5110	0
498	20230705	103600	53192590	5110	5110	5110	5110	0
499	20230705	103500	53192590	5110	5110	5110	5110	0
500	20230705	103400	53192590	5110	5110	5110	5110	69
501	20230705	103300	52840000	5110	5110	5110	5110	7
502	20230705	103200	52804230	5110	5110	5110	5110	0
503	20230705	103100	52804230	5110	5110	5110	5110	0
504	20230705	103000	52804230	5110	5110	5110	5110	70
505	20230705	102900	52446530	5130	5130	5130	5130	0
506	20230705	102800	52446530	5130	5130	5130	5130	0
507	20230705	102700	52446530	5130	5130	5130	5130	0
508	20230705	102600	52446530	5130	5130	5130	5130	0
509	20230705	102500	52446530	5130	5130	5130	5130	10
510	20230705	102400	52395230	5130	5120	5130	5110	265
511	20230705	102300	51038300	5120	5120	5120	5120	4
512	20230705	102200	51017820	5120	5120	5120	5120	373
513	20230705	102100	49108060	5120	5120	5120	5120	0
514	20230705	102000	49108060	5120	5120	5120	5120	2
515	20230705	101900	49097820	5120	5120	5120	5120	1
516	20230705	101800	49092700	5120	5100	5120	5100	638
517	20230705	101700	45827560	5110	5110	5110	5110	0
518	20230705	101600	45827560	5110	5130	5130	5110	2643
519	20230705	101500	32308490	5120	5120	5120	5120	0
520	20230705	101400	32308490	5120	5120	5120	5120	67
521	20230705	101300	31965450	5130	5130	5130	5130	0
522	20230705	101200	31965450	5130	5130	5130	5130	35
523	20230705	101100	31785900	5130	5130	5130	5130	1165
524	20230705	101000	25809450	5140	5140	5140	5140	0
525	20230705	100900	25809450	5140	5140	5140	5140	0
526	20230705	100800	25809450	5140	5140	5140	5140	0
527	20230705	100700	25809450	5140	5140	5140	5140	402
528	20230705	100600	23743170	5140	5140	5150	5140	55
529	20230705	100500	23460460	5140	5140	5140	5140	50
530	20230705	100400	23203460	5140	5140	5140	5140	32
531	20230705	100300	23038980	5150	5150	5150	5150	246
532	20230705	100200	21772080	5140	5140	5150	5140	64
533	20230705	100100	21442570	5140	5140	5140	5140	11
534	20230705	100000	21386030	5140	5140	5140	5140	185
535	20230705	095900	20435130	5140	5150	5150	5140	130
536	20230705	095800	19766780	5140	5140	5140	5140	15
537	20230705	095700	19689680	5130	5140	5140	5130	409
538	20230705	095600	17589820	5140	5140	5140	5140	5
539	20230705	095500	17564120	5150	5150	5150	5150	90
540	20230705	095400	17100620	5150	5150	5150	5150	50
541	20230705	095300	16843120	5150	5150	5150	5150	1
542	20230705	095200	16837970	5150	5150	5150	5150	12
543	20230705	095100	16776170	5140	5140	5140	5140	0
544	20230705	095000	16776170	5140	5140	5140	5140	0
545	20230705	094900	16776170	5140	5140	5140	5140	0
546	20230705	094800	16776170	5140	5140	5140	5140	30
547	20230705	094700	16621970	5150	5150	5150	5150	695
548	20230705	094600	13042720	5150	5150	5150	5150	0
549	20230705	094500	13042720	5150	5150	5150	5150	0
550	20230705	094400	13042720	5150	5150	5150	5150	0
551	20230705	094300	13042720	5150	5150	5150	5150	0
552	20230705	094200	13042720	5150	5150	5150	5150	1
553	20230705	094100	13037570	5150	5150	5150	5150	50
554	20230705	094000	12780070	5150	5150	5150	5150	0
555	20230705	093900	12780070	5150	5150	5150	5150	0
556	20230705	093800	12780070	5150	5150	5150	5150	740
557	20230705	093700	8969070	5160	5160	5160	5160	0
558	20230705	093600	8969070	5160	5160	5160	5160	50
559	20230705	093500	8711070	5170	5170	5170	5170	0
560	20230705	093400	8711070	5170	5170	5170	5170	0
561	20230705	093300	8711070	5170	5170	5170	5170	70
562	20230705	093200	8349170	5170	5170	5170	5170	0
563	20230705	093100	8349170	5170	5170	5170	5170	0
564	20230705	093000	8349170	5170	5170	5170	5170	45
565	20230705	092900	8116520	5170	5170	5170	5170	55
566	20230705	092800	7832170	5170	5170	5170	5170	0
567	20230705	092700	7832170	5170	5170	5170	5170	0
568	20230705	092600	7832170	5170	5170	5170	5170	18
569	20230705	092500	7739110	5170	5170	5170	5170	0
570	20230705	092400	7739110	5170	5170	5170	5170	0
571	20230705	092300	7739110	5170	5170	5170	5170	0
572	20230705	092200	7739110	5170	5170	5170	5170	0
573	20230705	092100	7739110	5170	5170	5170	5170	0
574	20230705	092000	7739110	5170	5170	5170	5170	55
575	20230705	091900	7454760	5220	5200	5220	5150	918
576	20230705	091800	2696500	5220	5220	5220	5220	0
577	20230705	091700	2696500	5220	5220	5220	5220	0
578	20230705	091600	2696500	5220	5220	5220	5220	0
579	20230705	091500	2696500	5220	5220	5220	5220	7
580	20230705	091400	2659960	5220	5220	5220	5220	49
581	20230705	091300	2404180	5220	5220	5220	5220	0
582	20230705	091200	2404180	5220	5220	5220	5220	0
583	20230705	091100	2404180	5220	5220	5220	5220	80
584	20230705	091000	1986580	5210	5210	5210	5210	0
585	20230705	090900	1986580	5210	5210	5210	5210	1
586	20230705	090800	1981370	5200	5200	5200	5200	0
587	20230705	090700	1981370	5200	5200	5200	5200	0
588	20230705	090600	1981370	5200	5200	5200	5200	0
589	20230705	090500	1981370	5200	5200	5200	5200	0
590	20230705	090400	1981370	5200	5200	5200	5200	0
591	20230705	090300	1981370	5200	5200	5200	5200	0
592	20230705	090200	1981370	5200	5200	5200	5200	1
593	20230705	090100	1976170	5190	5200	5200	5190	57
594	20230705	090000	1680040	5200	5220	5220	5200	323