KissMeData/001380/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	183300	235158140	1360	1360	1360	1360	4066
3	20230706	183200	235158140	1360	1360	1360	1360	0
4	20230706	183100	235158140	1360	1360	1360	1360	0
5	20230706	183000	235158140	1360	1360	1360	1360	0
6	20230706	182900	235158140	1360	1360	1360	1360	0
7	20230706	182800	235158140	1360	1360	1360	1360	0
8	20230706	182700	235158140	1360	1360	1360	1360	0
9	20230706	182600	235158140	1360	1360	1360	1360	0
10	20230706	182500	235158140	1360	1360	1360	1360	0
11	20230706	182400	235158140	1360	1360	1360	1360	0
12	20230706	182300	235158140	1360	1360	1360	1360	0
13	20230706	182200	235158140	1360	1360	1360	1360	0
14	20230706	182100	235158140	1360	1360	1360	1360	0
15	20230706	182000	235158140	1360	1360	1360	1360	0
16	20230706	181900	235158140	1360	1360	1360	1360	0
17	20230706	181800	235158140	1360	1360	1360	1360	0
18	20230706	181700	235158140	1360	1360	1360	1360	0
19	20230706	181600	235158140	1360	1360	1360	1360	0
20	20230706	181500	235158140	1360	1360	1360	1360	0
21	20230706	181400	235158140	1360	1360	1360	1360	0
22	20230706	181300	235158140	1360	1360	1360	1360	0
23	20230706	181200	235158140	1360	1360	1360	1360	0
24	20230706	181100	235158140	1360	1360	1360	1360	0
25	20230706	181000	235158140	1360	1360	1360	1360	0
26	20230706	180900	235158140	1360	1360	1360	1360	0
27	20230706	180800	235158140	1360	1360	1360	1360	0
28	20230706	180700	235158140	1360	1360	1360	1360	0
29	20230706	180600	235158140	1360	1360	1360	1360	0
30	20230706	180500	235158140	1360	1360	1360	1360	0
31	20230706	180400	235158140	1360	1360	1360	1360	0
32	20230706	180300	235158140	1360	1360	1360	1360	4066
33	20230706	180200	235158140	1360	1360	1360	1360	0
34	20230706	180100	235158140	1360	1360	1360	1360	0
35	20230706	180000	235158140	1360	1360	1360	1360	0
36	20230706	175900	235158140	1360	1360	1360	1360	0
37	20230706	175800	235158140	1360	1360	1360	1360	0
38	20230706	175700	235158140	1360	1360	1360	1360	0
39	20230706	175600	235158140	1360	1360	1360	1360	0
40	20230706	175500	235158140	1360	1360	1360	1360	0
41	20230706	175400	235158140	1360	1360	1360	1360	0
42	20230706	175300	235158140	1360	1360	1360	1360	0
43	20230706	175200	235158140	1360	1360	1360	1360	0
44	20230706	175100	235158140	1360	1360	1360	1360	0
45	20230706	175000	235158140	1360	1360	1360	1360	0
46	20230706	174900	235158140	1360	1360	1360	1360	0
47	20230706	174800	235158140	1360	1360	1360	1360	0
48	20230706	174700	235158140	1360	1360	1360	1360	0
49	20230706	174600	235158140	1360	1360	1360	1360	0
50	20230706	174500	235158140	1360	1360	1360	1360	0
51	20230706	174400	235158140	1360	1360	1360	1360	0
52	20230706	174300	235158140	1360	1360	1360	1360	0
53	20230706	174200	235158140	1360	1360	1360	1360	0
54	20230706	174100	235158140	1360	1360	1360	1360	0
55	20230706	174000	235158140	1360	1360	1360	1360	0
56	20230706	173900	235158140	1360	1360	1360	1360	0
57	20230706	173800	235158140	1360	1360	1360	1360	0
58	20230706	173700	235158140	1360	1360	1360	1360	0
59	20230706	173600	235158140	1360	1360	1360	1360	0
60	20230706	173500	235158140	1360	1360	1360	1360	0
61	20230706	173400	235158140	1360	1360	1360	1360	0
62	20230706	173300	235158140	1360	1360	1360	1360	4066
63	20230706	173200	235158140	1360	1360	1360	1360	0
64	20230706	173100	235158140	1360	1360	1360	1360	0
65	20230706	173000	235158140	1360	1360	1360	1360	0
66	20230706	172900	235158140	1360	1360	1360	1360	0
67	20230706	172800	235158140	1360	1360	1360	1360	0
68	20230706	172700	235158140	1360	1360	1360	1360	0
69	20230706	172600	235158140	1360	1360	1360	1360	0
70	20230706	172500	235158140	1360	1360	1360	1360	0
71	20230706	172400	235158140	1360	1360	1360	1360	0
72	20230706	172300	235158140	1360	1360	1360	1360	0
73	20230706	172200	235158140	1360	1360	1360	1360	0
74	20230706	172100	235158140	1360	1360	1360	1360	0
75	20230706	172000	235158140	1360	1360	1360	1360	0
76	20230706	171900	235158140	1360	1360	1360	1360	0
77	20230706	171800	235158140	1360	1360	1360	1360	0
78	20230706	171700	235158140	1360	1360	1360	1360	0
79	20230706	171600	235158140	1360	1360	1360	1360	0
80	20230706	171500	235158140	1360	1360	1360	1360	0
81	20230706	171400	235158140	1360	1360	1360	1360	0
82	20230706	171300	235158140	1360	1360	1360	1360	0
83	20230706	171200	235158140	1360	1360	1360	1360	0
84	20230706	171100	235158140	1360	1360	1360	1360	0
85	20230706	171000	235158140	1360	1360	1360	1360	0
86	20230706	170900	235158140	1360	1360	1360	1360	0
87	20230706	170800	235158140	1360	1360	1360	1360	0
88	20230706	170700	235158140	1360	1360	1360	1360	0
89	20230706	170600	235158140	1360	1360	1360	1360	0
90	20230706	170500	235158140	1360	1360	1360	1360	0
91	20230706	170400	235158140	1360	1360	1360	1360	0
92	20230706	170300	235158140	1360	1360	1360	1360	4066
93	20230706	170200	235158140	1360	1360	1360	1360	0
94	20230706	170100	235158140	1360	1360	1360	1360	0
95	20230706	170000	235158140	1360	1360	1360	1360	0
96	20230706	165900	235158140	1360	1360	1360	1360	0
97	20230706	165800	235158140	1360	1360	1360	1360	0
98	20230706	165700	235158140	1360	1360	1360	1360	0
99	20230706	165600	235158140	1360	1360	1360	1360	0
100	20230706	165500	235158140	1360	1360	1360	1360	0
101	20230706	165400	235158140	1360	1360	1360	1360	0
102	20230706	165300	235158140	1360	1360	1360	1360	0
103	20230706	165200	235158140	1360	1360	1360	1360	0
104	20230706	165100	235158140	1360	1360	1360	1360	0
105	20230706	165000	235158140	1360	1360	1360	1360	0
106	20230706	164900	235158140	1360	1360	1360	1360	0
107	20230706	164800	235158140	1360	1360	1360	1360	0
108	20230706	164700	235158140	1360	1360	1360	1360	0
109	20230706	164600	235158140	1360	1360	1360	1360	0
110	20230706	164500	235158140	1360	1360	1360	1360	0
111	20230706	164400	235158140	1360	1360	1360	1360	0
112	20230706	164300	235158140	1360	1360	1360	1360	0
113	20230706	164200	235158140	1360	1360	1360	1360	0
114	20230706	164100	235158140	1360	1360	1360	1360	0
115	20230706	164000	235158140	1360	1360	1360	1360	0
116	20230706	163900	235158140	1360	1360	1360	1360	0
117	20230706	163800	235158140	1360	1360	1360	1360	0
118	20230706	163700	235158140	1360	1360	1360	1360	0
119	20230706	163600	235158140	1360	1360	1360	1360	0
120	20230706	163500	235158140	1360	1360	1360	1360	0
121	20230706	163400	235158140	1360	1360	1360	1360	0
122	20230706	163300	235158140	1360	1360	1360	1360	4066
123	20230706	163200	235158140	1360	1360	1360	1360	0
124	20230706	163100	235158140	1360	1360	1360	1360	0
125	20230706	163000	235158140	1360	1360	1360	1360	0
126	20230706	162900	235158140	1360	1360	1360	1360	0
127	20230706	162800	235158140	1360	1360	1360	1360	0
128	20230706	162700	235158140	1360	1360	1360	1360	0
129	20230706	162600	235158140	1360	1360	1360	1360	0
130	20230706	162500	235158140	1360	1360	1360	1360	0
131	20230706	162400	235158140	1360	1360	1360	1360	0
132	20230706	162300	235158140	1360	1360	1360	1360	0
133	20230706	162200	235158140	1360	1360	1360	1360	0
134	20230706	162100	235158140	1360	1360	1360	1360	0
135	20230706	162000	235158140	1360	1360	1360	1360	0
136	20230706	161900	235158140	1360	1360	1360	1360	0
137	20230706	161800	235158140	1360	1360	1360	1360	0
138	20230706	161700	235158140	1360	1360	1360	1360	0
139	20230706	161600	235158140	1360	1360	1360	1360	0
140	20230706	161500	235158140	1360	1360	1360	1360	0
141	20230706	161400	235158140	1360	1360	1360	1360	0
142	20230706	161300	235158140	1360	1360	1360	1360	0
143	20230706	161200	235158140	1360	1360	1360	1360	0
144	20230706	161100	235158140	1360	1360	1360	1360	0
145	20230706	161000	235158140	1360	1360	1360	1360	0
146	20230706	160900	235158140	1360	1360	1360	1360	0
147	20230706	160800	235158140	1360	1360	1360	1360	0
148	20230706	160700	235158140	1360	1360	1360	1360	0
149	20230706	160600	235158140	1360	1360	1360	1360	0
150	20230706	160500	235158140	1360	1360	1360	1360	0
151	20230706	160400	235158140	1360	1360	1360	1360	0
152	20230706	160300	235158140	1360	1360	1360	1360	4066
153	20230706	160200	235158140	1360	1360	1360	1360	0
154	20230706	160100	235158140	1360	1360	1360	1360	0
155	20230706	160000	235158140	1360	1360	1360	1360	0
156	20230706	155900	235158140	1360	1360	1360	1360	0
157	20230706	155800	235158140	1360	1360	1360	1360	0
158	20230706	155700	235158140	1360	1360	1360	1360	0
159	20230706	155600	235158140	1360	1360	1360	1360	0
160	20230706	155500	235158140	1360	1360	1360	1360	0
161	20230706	155400	235158140	1360	1360	1360	1360	0
162	20230706	155300	235158140	1360	1360	1360	1360	0
163	20230706	155200	235158140	1360	1360	1360	1360	0
164	20230706	155100	235158140	1360	1360	1360	1360	0
165	20230706	155000	235158140	1360	1360	1360	1360	0
166	20230706	154900	235158140	1360	1360	1360	1360	0
167	20230706	154800	235158140	1360	1360	1360	1360	0
168	20230706	154700	235158140	1360	1360	1360	1360	0
169	20230706	154600	235158140	1360	1360	1360	1360	0
170	20230706	154500	235158140	1360	1360	1360	1360	0
171	20230706	154400	235158140	1360	1360	1360	1360	0
172	20230706	154300	235158140	1360	1360	1360	1360	0
173	20230706	154200	235158140	1360	1360	1360	1360	0
174	20230706	154100	235158140	1360	1360	1360	1360	0
175	20230706	154000	235158140	1360	1360	1360	1360	0
176	20230706	153900	235158140	1360	1360	1360	1360	0
177	20230706	153800	235158140	1360	1360	1360	1360	0
178	20230706	153700	235158140	1360	1360	1360	1360	0
179	20230706	153600	235158140	1360	1360	1360	1360	0
180	20230706	153500	235158140	1360	1360	1360	1360	0
181	20230706	153400	235158140	1360	1360	1360	1360	0
182	20230706	153300	235158140	1360	1360	1360	1360	4066
183	20230706	153200	235158140	1360	1360	1360	1360	0
184	20230706	153100	235158140	1360	1360	1360	1360	0
185	20230706	153000	235158140	1360	1360	1360	1360	4066
186	20230706	152900	229628380	1362	1362	1362	1362	0
187	20230706	152800	229628380	1362	1362	1362	1362	0
188	20230706	152700	229628380	1362	1362	1362	1362	0
189	20230706	152600	229628380	1362	1362	1362	1362	0
190	20230706	152500	229628380	1362	1362	1362	1362	0
191	20230706	152400	229628380	1362	1362	1362	1362	0
192	20230706	152300	229628380	1362	1362	1362	1362	0
193	20230706	152200	229628380	1362	1362	1362	1362	0
194	20230706	152100	229628380	1362	1362	1362	1362	0
195	20230706	152000	229628380	1362	1362	1362	1362	0
196	20230706	151900	229628380	1362	1361	1362	1361	792
197	20230706	151800	228550276	1361	1361	1361	1361	473
198	20230706	151700	227906523	1362	1362	1362	1362	1000
199	20230706	151600	226544523	1362	1361	1362	1361	6
200	20230706	151500	226536356	1361	1361	1361	1361	0
201	20230706	151400	226536356	1361	1361	1361	1361	0
202	20230706	151300	226536356	1361	1361	1361	1361	2
203	20230706	151200	226533634	1362	1362	1362	1362	0
204	20230706	151100	226533634	1362	1362	1362	1362	0
205	20230706	151000	226533634	1362	1362	1362	1362	0
206	20230706	150900	226533634	1362	1358	1362	1358	1034
207	20230706	150800	225129446	1357	1357	1357	1357	0
208	20230706	150700	225129446	1357	1358	1363	1357	1330
209	20230706	150600	223323320	1357	1362	1362	1357	700
210	20230706	150500	222372764	1365	1365	1365	1365	70
211	20230706	150400	222277214	1365	1365	1365	1365	1
212	20230706	150300	222275849	1360	1360	1360	1360	1
213	20230706	150200	222274489	1365	1365	1365	1365	0
214	20230706	150100	222274489	1365	1365	1365	1365	1
215	20230706	150000	222273124	1364	1364	1364	1364	4470
216	20230706	145900	216176044	1364	1364	1364	1364	0
217	20230706	145800	216176044	1364	1358	1364	1356	736
218	20230706	145700	215177636	1364	1360	1364	1360	3
219	20230706	145600	215173552	1364	1364	1364	1364	1
220	20230706	145500	215172188	1363	1363	1365	1363	12
221	20230706	145400	215155830	1357	1357	1357	1357	0
222	20230706	145300	215155830	1357	1357	1357	1357	147
223	20230706	145200	214956351	1356	1356	1356	1356	1
224	20230706	145100	214954995	1364	1364	1364	1364	0
225	20230706	145000	214954995	1364	1358	1364	1356	6901
226	20230706	144900	205585215	1364	1364	1364	1364	1000
227	20230706	144800	204221215	1368	1368	1368	1368	1
228	20230706	144700	204219847	1357	1357	1357	1357	0
229	20230706	144600	204219847	1357	1367	1367	1357	5842
230	20230706	144500	196280453	1367	1362	1367	1361	2862
231	20230706	144400	192385037	1362	1362	1362	1362	753
232	20230706	144300	191359451	1368	1368	1368	1368	0
233	20230706	144200	191359451	1368	1368	1368	1368	0
234	20230706	144100	191359451	1368	1368	1368	1368	0
235	20230706	144000	191359451	1368	1363	1368	1362	607
236	20230706	143900	190532701	1368	1368	1368	1368	0
237	20230706	143800	190532701	1368	1368	1368	1368	1
238	20230706	143700	190531333	1370	1370	1370	1370	0
239	20230706	143600	190531333	1370	1370	1370	1370	0
240	20230706	143500	190531333	1370	1370	1370	1370	0
241	20230706	143400	190531333	1370	1370	1370	1370	0
242	20230706	143300	190531333	1370	1370	1370	1370	0
243	20230706	143200	190531333	1370	1370	1370	1370	0
244	20230706	143100	190531333	1370	1370	1370	1370	0
245	20230706	143000	190531333	1370	1368	1370	1365	563
246	20230706	142900	189762351	1368	1368	1368	1368	0
247	20230706	142800	189762351	1368	1368	1368	1368	0
248	20230706	142700	189762351	1368	1367	1368	1367	2192
249	20230706	142600	186763802	1368	1368	1368	1368	0
250	20230706	142500	186763802	1368	1367	1368	1367	101
251	20230706	142400	186625734	1368	1368	1368	1368	0
252	20230706	142300	186625734	1368	1368	1368	1368	0
253	20230706	142200	186625734	1368	1368	1368	1368	0
254	20230706	142100	186625734	1368	1368	1368	1368	0
255	20230706	142000	186625734	1368	1368	1368	1368	0
256	20230706	141900	186625734	1368	1368	1368	1368	0
257	20230706	141800	186625734	1368	1368	1368	1368	93
258	20230706	141700	186498510	1368	1368	1368	1368	0
259	20230706	141600	186498510	1368	1368	1368	1368	730
260	20230706	141500	185499870	1368	1368	1368	1368	0
261	20230706	141400	185499870	1368	1364	1368	1364	431
262	20230706	141300	184911758	1368	1368	1368	1368	0
263	20230706	141200	184911758	1368	1368	1368	1368	5
264	20230706	141100	184904918	1368	1368	1368	1368	0
265	20230706	141000	184904918	1368	1368	1368	1368	0
266	20230706	140900	184904918	1368	1368	1368	1368	0
267	20230706	140800	184904918	1368	1368	1368	1368	0
268	20230706	140700	184904918	1368	1368	1368	1368	0
269	20230706	140600	184904918	1368	1368	1368	1368	0
270	20230706	140500	184904918	1368	1368	1368	1368	173
271	20230706	140400	184668254	1368	1368	1368	1368	2
272	20230706	140300	184665518	1368	1368	1368	1352	17191
273	20230706	140200	161326724	1364	1364	1364	1364	0
274	20230706	140100	161326724	1364	1364	1364	1364	0
275	20230706	140000	161326724	1364	1364	1364	1364	0
276	20230706	135900	161326724	1364	1364	1364	1364	0
277	20230706	135800	161326724	1364	1364	1364	1364	500
278	20230706	135700	160644724	1361	1361	1361	1361	0
279	20230706	135600	160644724	1361	1361	1361	1361	0
280	20230706	135500	160644724	1361	1361	1361	1361	0
281	20230706	135400	160644724	1361	1361	1361	1361	510
282	20230706	135300	159950614	1361	1361	1361	1361	5
283	20230706	135200	159943809	1359	1359	1359	1359	0
284	20230706	135100	159943809	1359	1359	1359	1359	0
285	20230706	135000	159943809	1359	1359	1359	1359	0
286	20230706	134900	159943809	1359	1359	1359	1359	0
287	20230706	134800	159943809	1359	1367	1370	1359	680
288	20230706	134700	159017671	1370	1370	1370	1370	0
289	20230706	134600	159017671	1370	1370	1370	1370	0
290	20230706	134500	159017671	1370	1370	1370	1370	6
291	20230706	134400	159009451	1361	1361	1361	1361	0
292	20230706	134300	159009451	1361	1363	1363	1361	300
293	20230706	134200	158601042	1363	1363	1363	1363	0
294	20230706	134100	158601042	1363	1363	1363	1363	0
295	20230706	134000	158601042	1363	1363	1363	1363	0
296	20230706	133900	158601042	1363	1363	1363	1363	3
297	20230706	133800	158596953	1373	1373	1373	1373	1
298	20230706	133700	158595580	1361	1361	1361	1361	3000
299	20230706	133600	154512580	1361	1359	1361	1354	9547
300	20230706	133500	141557344	1363	1363	1363	1363	0
301	20230706	133400	141557344	1363	1363	1363	1363	1
302	20230706	133300	141555981	1361	1360	1361	1356	2047
303	20230706	133200	138777952	1361	1361	1361	1360	129
304	20230706	133100	138602445	1363	1363	1367	1363	3588
305	20230706	133000	133711987	1364	1366	1366	1363	4008
306	20230706	132900	128242477	1371	1370	1371	1367	1828
307	20230706	132800	125740446	1374	1370	1374	1370	359
308	20230706	132700	125248612	1370	1370	1370	1370	60
309	20230706	132600	125166412	1370	1371	1371	1370	1000
310	20230706	132500	123796402	1378	1378	1378	1378	0
311	20230706	132400	123796402	1378	1378	1378	1378	0
312	20230706	132300	123796402	1378	1378	1378	1378	50
313	20230706	132200	123727502	1378	1378	1378	1378	1
314	20230706	132100	123726124	1371	1371	1371	1370	2021
315	20230706	132000	120955354	1376	1376	1376	1376	5
316	20230706	131900	120948474	1376	1376	1376	1376	10
317	20230706	131800	120934714	1376	1376	1376	1376	0
318	20230706	131700	120934714	1376	1376	1376	1376	0
319	20230706	131600	120934714	1376	1376	1376	1376	1
320	20230706	131500	120933338	1368	1368	1368	1368	0
321	20230706	131400	120933338	1368	1368	1368	1368	1
322	20230706	131300	120931970	1376	1376	1376	1376	0
323	20230706	131200	120931970	1376	1368	1376	1368	11
324	20230706	131100	120916914	1377	1377	1377	1377	0
325	20230706	131000	120916914	1377	1377	1377	1377	0
326	20230706	130900	120916914	1377	1377	1377	1377	0
327	20230706	130800	120916914	1377	1377	1377	1377	1
328	20230706	130700	120915537	1365	1365	1365	1365	0
329	20230706	130600	120915537	1365	1368	1368	1365	500
330	20230706	130500	120231909	1368	1375	1375	1368	8717
331	20230706	130400	108280688	1375	1375	1375	1375	1
332	20230706	130300	108279313	1379	1379	1379	1379	0
333	20230706	130200	108279313	1379	1379	1379	1379	0
334	20230706	130100	108279313	1379	1379	1379	1379	0
335	20230706	130000	108279313	1379	1379	1379	1379	1
336	20230706	125900	108277934	1374	1374	1374	1374	1
337	20230706	125800	108276560	1373	1373	1373	1373	17
338	20230706	125700	108253219	1380	1380	1380	1380	1
339	20230706	125600	108251839	1372	1372	1372	1372	0
340	20230706	125500	108251839	1372	1372	1372	1372	0
341	20230706	125400	108251839	1372	1383	1383	1372	2401
342	20230706	125300	104954894	1374	1379	1379	1374	1009
343	20230706	125200	103567184	1378	1378	1378	1378	0
344	20230706	125100	103567184	1378	1379	1379	1378	604
345	20230706	125000	102734272	1379	1379	1379	1379	2
346	20230706	124900	102731514	1380	1384	1384	1380	7896
347	20230706	124800	91830171	1383	1383	1383	1383	0
348	20230706	124700	91830171	1383	1383	1383	1383	5
349	20230706	124600	91823256	1383	1386	1386	1383	102
350	20230706	124500	91682087	1384	1384	1384	1384	0
351	20230706	124400	91682087	1384	1384	1384	1384	0
352	20230706	124300	91682087	1384	1384	1384	1384	5
353	20230706	124200	91675167	1384	1385	1385	1384	1304
354	20230706	124100	89870406	1386	1386	1386	1386	30
355	20230706	124000	89828826	1385	1385	1385	1385	0
356	20230706	123900	89828826	1385	1385	1385	1385	0
357	20230706	123800	89828826	1385	1385	1385	1385	0
358	20230706	123700	89828826	1385	1385	1385	1385	61
359	20230706	123600	89744341	1385	1385	1385	1385	99
360	20230706	123500	89607226	1391	1391	1391	1391	1
361	20230706	123400	89605835	1384	1385	1385	1384	640
362	20230706	123300	88719956	1391	1391	1391	1391	0
363	20230706	123200	88719956	1391	1391	1391	1391	0
364	20230706	123100	88719956	1391	1391	1391	1391	1
365	20230706	123000	88718565	1384	1384	1384	1384	0
366	20230706	122900	88718565	1384	1384	1384	1384	31
367	20230706	122800	88675661	1391	1391	1391	1391	100
368	20230706	122700	88536561	1391	1391	1391	1391	0
369	20230706	122600	88536561	1391	1391	1391	1391	0
370	20230706	122500	88536561	1391	1391	1391	1391	0
371	20230706	122400	88536561	1391	1391	1391	1391	0
372	20230706	122300	88536561	1391	1385	1391	1385	1001
373	20230706	122200	87150170	1391	1391	1391	1391	1
374	20230706	122100	87148779	1385	1385	1385	1385	200
375	20230706	122000	86871779	1386	1386	1386	1386	340
376	20230706	121900	86400539	1393	1393	1393	1393	1
377	20230706	121800	86399146	1387	1387	1387	1387	0
378	20230706	121700	86399146	1387	1387	1387	1387	20
379	20230706	121600	86371406	1393	1393	1393	1393	100
380	20230706	121500	86232106	1393	1393	1393	1393	0
381	20230706	121400	86232106	1393	1393	1393	1393	0
382	20230706	121300	86232106	1393	1393	1393	1393	0
383	20230706	121200	86232106	1393	1393	1393	1393	0
384	20230706	121100	86232106	1393	1393	1393	1393	0
385	20230706	121000	86232106	1393	1393	1393	1393	2
386	20230706	120900	86229320	1393	1393	1393	1393	0
387	20230706	120800	86229320	1393	1393	1393	1393	0
388	20230706	120700	86229320	1393	1393	1393	1393	0
389	20230706	120600	86229320	1393	1393	1393	1393	0
390	20230706	120500	86229320	1393	1393	1393	1393	0
391	20230706	120400	86229320	1393	1393	1393	1393	300
392	20230706	120300	85811420	1393	1393	1393	1393	85
393	20230706	120200	85693015	1394	1394	1394	1394	0
394	20230706	120100	85693015	1394	1394	1394	1394	0
395	20230706	120000	85693015	1394	1390	1394	1390	12
396	20230706	115900	85676331	1396	1396	1396	1396	0
397	20230706	115800	85676331	1396	1396	1396	1396	0
398	20230706	115700	85676331	1396	1396	1396	1396	1
399	20230706	115600	85674935	1397	1397	1397	1397	0
400	20230706	115500	85674935	1397	1397	1397	1397	0
401	20230706	115400	85674935	1397	1397	1397	1397	0
402	20230706	115300	85674935	1397	1385	1397	1385	322
403	20230706	115200	85228101	1390	1390	1390	1390	0
404	20230706	115100	85228101	1390	1390	1390	1390	0
405	20230706	115000	85228101	1390	1386	1390	1386	111
406	20230706	114900	85074211	1386	1386	1386	1386	300
407	20230706	114800	84658411	1386	1390	1390	1386	2
408	20230706	114700	84655635	1390	1390	1390	1390	5
409	20230706	114600	84648685	1390	1390	1390	1390	0
410	20230706	114500	84648685	1390	1390	1390	1390	0
411	20230706	114400	84648685	1390	1391	1391	1390	6367
412	20230706	114300	75798355	1400	1400	1400	1400	0
413	20230706	114200	75798355	1400	1400	1400	1400	0
414	20230706	114100	75798355	1400	1400	1400	1400	0
415	20230706	114000	75798355	1400	1400	1400	1400	0
416	20230706	113900	75798355	1400	1400	1400	1400	2
417	20230706	113800	75795555	1400	1400	1400	1400	500
418	20230706	113700	75095555	1400	1400	1400	1400	0
419	20230706	113600	75095555	1400	1400	1400	1400	0
420	20230706	113500	75095555	1400	1400	1400	1400	0
421	20230706	113400	75095555	1400	1400	1400	1400	0
422	20230706	113300	75095555	1400	1400	1400	1400	0
423	20230706	113200	75095555	1400	1395	1400	1395	1647
424	20230706	113100	72797985	1395	1395	1395	1395	0
425	20230706	113000	72797985	1395	1395	1395	1395	1951
426	20230706	112900	70076340	1390	1390	1390	1390	0
427	20230706	112800	70076340	1390	1390	1390	1390	143
428	20230706	112700	69877570	1395	1395	1395	1395	1
429	20230706	112600	69876175	1395	1395	1395	1395	0
430	20230706	112500	69876175	1395	1395	1395	1395	0
431	20230706	112400	69876175	1395	1395	1395	1395	0
432	20230706	112300	69876175	1395	1395	1395	1395	0
433	20230706	112200	69876175	1395	1395	1395	1395	3
434	20230706	112100	69871990	1391	1391	1391	1391	0
435	20230706	112000	69871990	1391	1391	1391	1391	5
436	20230706	111900	69865035	1391	1391	1391	1391	0
437	20230706	111800	69865035	1391	1393	1393	1391	2414
438	20230706	111700	66505645	1393	1393	1393	1393	826
439	20230706	111600	65355027	1393	1395	1395	1393	201
440	20230706	111500	65075032	1393	1393	1393	1393	0
441	20230706	111400	65075032	1393	1393	1393	1393	0
442	20230706	111300	65075032	1393	1393	1393	1393	450
443	20230706	111200	64448182	1393	1393	1393	1393	400
444	20230706	111100	63890982	1395	1395	1395	1395	20
445	20230706	111000	63863082	1395	1395	1395	1395	0
446	20230706	110900	63863082	1395	1395	1395	1395	0
447	20230706	110800	63863082	1395	1393	1395	1393	6
448	20230706	110700	63854718	1393	1393	1393	1393	100
449	20230706	110600	63715418	1394	1394	1394	1394	118
450	20230706	110500	63550926	1395	1395	1395	1395	0
451	20230706	110400	63550926	1395	1395	1395	1395	800
452	20230706	110300	62434926	1395	1395	1395	1395	0
453	20230706	110200	62434926	1395	1395	1395	1395	0
454	20230706	110100	62434926	1395	1395	1395	1395	0
455	20230706	110000	62434926	1395	1395	1395	1395	0
456	20230706	105900	62434926	1395	1395	1395	1395	0
457	20230706	105800	62434926	1395	1395	1395	1395	0
458	20230706	105700	62434926	1395	1395	1395	1395	0
459	20230706	105600	62434926	1395	1395	1395	1395	0
460	20230706	105500	62434926	1395	1395	1395	1395	3
461	20230706	105400	62430741	1395	1395	1395	1395	0
462	20230706	105300	62430741	1395	1395	1395	1395	2298
463	20230706	105200	59225031	1400	1395	1400	1395	2
464	20230706	105100	59222236	1399	1399	1399	1399	500
465	20230706	105000	58522736	1399	1399	1399	1399	0
466	20230706	104900	58522736	1399	1396	1399	1395	449
467	20230706	104800	57896373	1399	1399	1399	1399	1
468	20230706	104700	57894974	1400	1400	1400	1400	0
469	20230706	104600	57894974	1400	1400	1400	1400	0
470	20230706	104500	57894974	1400	1400	1400	1400	0
471	20230706	104400	57894974	1400	1400	1400	1400	0
472	20230706	104300	57894974	1400	1400	1400	1400	0
473	20230706	104200	57894974	1400	1400	1400	1400	0
474	20230706	104100	57894974	1400	1400	1400	1400	0
475	20230706	104000	57894974	1400	1400	1400	1400	0
476	20230706	103900	57894974	1400	1400	1400	1400	0
477	20230706	103800	57894974	1400	1400	1400	1400	0
478	20230706	103700	57894974	1400	1400	1400	1400	0
479	20230706	103600	57894974	1400	1400	1400	1400	0
480	20230706	103500	57894974	1400	1400	1400	1400	200
481	20230706	103400	57614974	1400	1400	1400	1400	0
482	20230706	103300	57614974	1400	1399	1400	1399	2
483	20230706	103200	57612175	1395	1395	1395	1395	0
484	20230706	103100	57612175	1395	1396	1396	1395	250
485	20230706	103000	57263364	1400	1400	1400	1400	0
486	20230706	102900	57263364	1400	1400	1400	1400	0
487	20230706	102800	57263364	1400	1400	1400	1400	0
488	20230706	102700	57263364	1400	1400	1400	1400	0
489	20230706	102600	57263364	1400	1400	1400	1400	0
490	20230706	102500	57263364	1400	1400	1400	1400	0
491	20230706	102400	57263364	1400	1400	1400	1400	0
492	20230706	102300	57263364	1400	1400	1400	1400	0
493	20230706	102200	57263364	1400	1400	1400	1400	247
494	20230706	102100	56917564	1400	1400	1400	1400	100
495	20230706	102000	56777564	1400	1400	1400	1400	0
496	20230706	101900	56777564	1400	1400	1400	1400	94
497	20230706	101800	56645964	1400	1400	1400	1400	5
498	20230706	101700	56638964	1400	1400	1400	1400	0
499	20230706	101600	56638964	1400	1397	1400	1397	3198
500	20230706	101500	52170323	1402	1402	1402	1402	0
501	20230706	101400	52170323	1402	1402	1402	1402	0
502	20230706	101300	52170323	1402	1402	1402	1402	1106
503	20230706	101200	50619711	1401	1401	1401	1401	1
504	20230706	101100	50618310	1401	1400	1401	1400	2141
505	20230706	101000	47619972	1401	1401	1401	1401	0
506	20230706	100900	47619972	1401	1401	1401	1401	0
507	20230706	100800	47619972	1401	1401	1401	1401	96
508	20230706	100700	47485476	1403	1403	1403	1403	0
509	20230706	100600	47485476	1403	1403	1403	1403	0
510	20230706	100500	47485476	1403	1403	1403	1403	0
511	20230706	100400	47485476	1403	1403	1403	1403	0
512	20230706	100300	47485476	1403	1403	1403	1403	0
513	20230706	100200	47485476	1403	1403	1403	1403	0
514	20230706	100100	47485476	1403	1403	1403	1403	0
515	20230706	100000	47485476	1403	1403	1403	1403	1
516	20230706	095900	47484073	1400	1400	1400	1400	0
517	20230706	095800	47484073	1400	1400	1400	1400	1000
518	20230706	095700	46084073	1400	1400	1400	1400	1
519	20230706	095600	46082673	1395	1395	1395	1395	0
520	20230706	095500	46082673	1395	1395	1395	1395	0
521	20230706	095400	46082673	1395	1395	1395	1395	150
522	20230706	095300	45873423	1395	1395	1395	1395	1426
523	20230706	095200	43884153	1396	1396	1396	1396	0
524	20230706	095100	43884153	1396	1396	1396	1396	111
525	20230706	095000	43729197	1396	1396	1396	1396	0
526	20230706	094900	43729197	1396	1400	1400	1396	497
527	20230706	094800	43035381	1395	1395	1395	1395	0
528	20230706	094700	43035381	1395	1395	1395	1395	298
529	20230706	094600	42619671	1399	1399	1399	1399	5
530	20230706	094500	42612676	1399	1399	1399	1395	1402
531	20230706	094400	40656868	1397	1397	1397	1397	1
532	20230706	094300	40655471	1400	1400	1400	1400	0
533	20230706	094200	40655471	1400	1400	1400	1400	1
534	20230706	094100	40654071	1411	1411	1411	1411	0
535	20230706	094000	40654071	1411	1411	1411	1411	0
536	20230706	093900	40654071	1411	1411	1411	1411	0
537	20230706	093800	40654071	1411	1411	1411	1411	1
538	20230706	093700	40652660	1397	1405	1405	1397	142
539	20230706	093600	40453238	1415	1415	1415	1415	1
540	20230706	093500	40451823	1417	1417	1417	1417	0
541	20230706	093400	40451823	1417	1417	1417	1417	0
542	20230706	093300	40451823	1417	1417	1417	1417	2
543	20230706	093200	40448989	1405	1404	1405	1404	2546
544	20230706	093100	36872257	1404	1404	1404	1404	0
545	20230706	093000	36872257	1404	1404	1404	1404	4
546	20230706	092900	36866641	1399	1399	1399	1399	559
547	20230706	092800	36084600	1399	1399	1399	1399	1
548	20230706	092700	36083201	1405	1405	1405	1405	2
549	20230706	092600	36080391	1405	1405	1405	1405	0
550	20230706	092500	36080391	1405	1401	1405	1401	2
551	20230706	092400	36077585	1405	1405	1405	1405	3
552	20230706	092300	36073370	1405	1405	1405	1405	0
553	20230706	092200	36073370	1405	1404	1405	1404	300
554	20230706	092100	35651921	1405	1405	1405	1405	0
555	20230706	092000	35651921	1405	1405	1405	1405	0
556	20230706	091900	35651921	1405	1405	1405	1405	0
557	20230706	091800	35651921	1405	1405	1405	1405	0
558	20230706	091700	35651921	1405	1405	1405	1405	1
559	20230706	091600	35650516	1394	1394	1394	1394	73
560	20230706	091500	35548754	1400	1406	1406	1400	251
561	20230706	091400	35197348	1393	1393	1393	1393	2
562	20230706	091300	35194562	1393	1393	1393	1393	1
563	20230706	091200	35193169	1380	1380	1380	1380	0
564	20230706	091100	35193169	1380	1384	1393	1380	5116
565	20230706	091000	28122365	1380	1386	1386	1380	51
566	20230706	090900	28051760	1387	1391	1391	1387	4002
567	20230706	090800	22496292	1393	1397	1399	1388	3062
568	20230706	090700	18234910	1399	1406	1406	1399	2595
569	20230706	090600	14598785	1406	1406	1406	1406	106
570	20230706	090500	14449749	1406	1406	1406	1406	153
571	20230706	090400	14234631	1406	1422	1422	1406	3
572	20230706	090300	14230396	1406	1426	1426	1406	136
573	20230706	090200	14039136	1406	1417	1429	1406	858
574	20230706	090100	12819548	1418	1418	1418	1417	105
575	20230706	090000	12670668	1418	1420	1420	1414	8926