KissMeData/001840/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	183400	453643290	4065	4065	4065	4065	3020
3	20230629	183300	453643290	4065	4065	4065	4065	0
4	20230629	183200	453643290	4065	4065	4065	4065	0
5	20230629	183100	453643290	4065	4065	4065	4065	0
6	20230629	183000	453643290	4065	4065	4065	4065	0
7	20230629	182900	453643290	4065	4065	4065	4065	0
8	20230629	182800	453643290	4065	4065	4065	4065	0
9	20230629	182700	453643290	4065	4065	4065	4065	0
10	20230629	182600	453643290	4065	4065	4065	4065	0
11	20230629	182500	453643290	4065	4065	4065	4065	0
12	20230629	182400	453643290	4065	4065	4065	4065	0
13	20230629	182300	453643290	4065	4065	4065	4065	0
14	20230629	182200	453643290	4065	4065	4065	4065	0
15	20230629	182100	453643290	4065	4065	4065	4065	0
16	20230629	182000	453643290	4065	4065	4065	4065	0
17	20230629	181900	453643290	4065	4065	4065	4065	0
18	20230629	181800	453643290	4065	4065	4065	4065	0
19	20230629	181700	453643290	4065	4065	4065	4065	0
20	20230629	181600	453643290	4065	4065	4065	4065	0
21	20230629	181500	453643290	4065	4065	4065	4065	0
22	20230629	181400	453643290	4065	4065	4065	4065	0
23	20230629	181300	453643290	4065	4065	4065	4065	0
24	20230629	181200	453643290	4065	4065	4065	4065	0
25	20230629	181100	453643290	4065	4065	4065	4065	0
26	20230629	181000	453643290	4065	4065	4065	4065	0
27	20230629	180900	453643290	4065	4065	4065	4065	0
28	20230629	180800	453643290	4065	4065	4065	4065	0
29	20230629	180700	453643290	4065	4065	4065	4065	0
30	20230629	180600	453643290	4065	4065	4065	4065	0
31	20230629	180500	453643290	4065	4065	4065	4065	0
32	20230629	180400	453643290	4065	4065	4065	4065	3020
33	20230629	180300	453643290	4065	4065	4065	4065	0
34	20230629	180200	453643290	4065	4065	4065	4065	0
35	20230629	180100	453643290	4065	4065	4065	4065	0
36	20230629	180000	453643290	4065	4065	4065	4065	0
37	20230629	175900	453643290	4065	4065	4065	4065	0
38	20230629	175800	453643290	4065	4065	4065	4065	0
39	20230629	175700	453643290	4065	4065	4065	4065	0
40	20230629	175600	453643290	4065	4065	4065	4065	0
41	20230629	175500	453643290	4065	4065	4065	4065	0
42	20230629	175400	453643290	4065	4065	4065	4065	0
43	20230629	175300	453643290	4065	4065	4065	4065	0
44	20230629	175200	453643290	4065	4065	4065	4065	0
45	20230629	175100	453643290	4065	4065	4065	4065	0
46	20230629	175000	453643290	4065	4065	4065	4065	0
47	20230629	174900	453643290	4065	4065	4065	4065	0
48	20230629	174800	453643290	4065	4065	4065	4065	0
49	20230629	174700	453643290	4065	4065	4065	4065	0
50	20230629	174600	453643290	4065	4065	4065	4065	0
51	20230629	174500	453643290	4065	4065	4065	4065	0
52	20230629	174400	453643290	4065	4065	4065	4065	0
53	20230629	174300	453643290	4065	4065	4065	4065	0
54	20230629	174200	453643290	4065	4065	4065	4065	0
55	20230629	174100	453643290	4065	4065	4065	4065	0
56	20230629	174000	453643290	4065	4065	4065	4065	0
57	20230629	173900	453643290	4065	4065	4065	4065	0
58	20230629	173800	453643290	4065	4065	4065	4065	0
59	20230629	173700	453643290	4065	4065	4065	4065	0
60	20230629	173600	453643290	4065	4065	4065	4065	0
61	20230629	173500	453643290	4065	4065	4065	4065	0
62	20230629	173400	453643290	4065	4065	4065	4065	3020
63	20230629	173300	453643290	4065	4065	4065	4065	0
64	20230629	173200	453643290	4065	4065	4065	4065	0
65	20230629	173100	453643290	4065	4065	4065	4065	0
66	20230629	173000	453643290	4065	4065	4065	4065	0
67	20230629	172900	453643290	4065	4065	4065	4065	0
68	20230629	172800	453643290	4065	4065	4065	4065	0
69	20230629	172700	453643290	4065	4065	4065	4065	0
70	20230629	172600	453643290	4065	4065	4065	4065	0
71	20230629	172500	453643290	4065	4065	4065	4065	0
72	20230629	172400	453643290	4065	4065	4065	4065	0
73	20230629	172300	453643290	4065	4065	4065	4065	0
74	20230629	172200	453643290	4065	4065	4065	4065	0
75	20230629	172100	453643290	4065	4065	4065	4065	0
76	20230629	172000	453643290	4065	4065	4065	4065	0
77	20230629	171900	453643290	4065	4065	4065	4065	0
78	20230629	171800	453643290	4065	4065	4065	4065	0
79	20230629	171700	453643290	4065	4065	4065	4065	0
80	20230629	171600	453643290	4065	4065	4065	4065	0
81	20230629	171500	453643290	4065	4065	4065	4065	0
82	20230629	171400	453643290	4065	4065	4065	4065	0
83	20230629	171300	453643290	4065	4065	4065	4065	0
84	20230629	171200	453643290	4065	4065	4065	4065	0
85	20230629	171100	453643290	4065	4065	4065	4065	0
86	20230629	171000	453643290	4065	4065	4065	4065	0
87	20230629	170900	453643290	4065	4065	4065	4065	0
88	20230629	170800	453643290	4065	4065	4065	4065	0
89	20230629	170700	453643290	4065	4065	4065	4065	0
90	20230629	170600	453643290	4065	4065	4065	4065	0
91	20230629	170500	453643290	4065	4065	4065	4065	0
92	20230629	170400	453643290	4065	4065	4065	4065	3020
93	20230629	170300	453643290	4065	4065	4065	4065	0
94	20230629	170200	453643290	4065	4065	4065	4065	0
95	20230629	170100	453643290	4065	4065	4065	4065	0
96	20230629	170000	453643290	4065	4065	4065	4065	0
97	20230629	165900	453643290	4065	4065	4065	4065	0
98	20230629	165800	453643290	4065	4065	4065	4065	0
99	20230629	165700	453643290	4065	4065	4065	4065	0
100	20230629	165600	453643290	4065	4065	4065	4065	0
101	20230629	165500	453643290	4065	4065	4065	4065	0
102	20230629	165400	453643290	4065	4065	4065	4065	0
103	20230629	165300	453643290	4065	4065	4065	4065	0
104	20230629	165200	453643290	4065	4065	4065	4065	0
105	20230629	165100	453643290	4065	4065	4065	4065	0
106	20230629	165000	453643290	4065	4065	4065	4065	0
107	20230629	164900	453643290	4065	4065	4065	4065	0
108	20230629	164800	453643290	4065	4065	4065	4065	0
109	20230629	164700	453643290	4065	4065	4065	4065	0
110	20230629	164600	453643290	4065	4065	4065	4065	0
111	20230629	164500	453643290	4065	4065	4065	4065	0
112	20230629	164400	453643290	4065	4065	4065	4065	0
113	20230629	164300	453643290	4065	4065	4065	4065	0
114	20230629	164200	453643290	4065	4065	4065	4065	0
115	20230629	164100	453643290	4065	4065	4065	4065	0
116	20230629	164000	453643290	4065	4065	4065	4065	0
117	20230629	163900	453643290	4065	4065	4065	4065	0
118	20230629	163800	453643290	4065	4065	4065	4065	0
119	20230629	163700	453643290	4065	4065	4065	4065	0
120	20230629	163600	453643290	4065	4065	4065	4065	0
121	20230629	163500	453643290	4065	4065	4065	4065	0
122	20230629	163400	453643290	4065	4065	4065	4065	3020
123	20230629	163300	453643290	4065	4065	4065	4065	0
124	20230629	163200	453643290	4065	4065	4065	4065	0
125	20230629	163100	453643290	4065	4065	4065	4065	0
126	20230629	163000	453643290	4065	4065	4065	4065	0
127	20230629	162900	453643290	4065	4065	4065	4065	0
128	20230629	162800	453643290	4065	4065	4065	4065	0
129	20230629	162700	453643290	4065	4065	4065	4065	0
130	20230629	162600	453643290	4065	4065	4065	4065	0
131	20230629	162500	453643290	4065	4065	4065	4065	0
132	20230629	162400	453643290	4065	4065	4065	4065	0
133	20230629	162300	453643290	4065	4065	4065	4065	0
134	20230629	162200	453643290	4065	4065	4065	4065	0
135	20230629	162100	453643290	4065	4065	4065	4065	0
136	20230629	162000	453643290	4065	4065	4065	4065	0
137	20230629	161900	453643290	4065	4065	4065	4065	0
138	20230629	161800	453643290	4065	4065	4065	4065	0
139	20230629	161700	453643290	4065	4065	4065	4065	0
140	20230629	161600	453643290	4065	4065	4065	4065	0
141	20230629	161500	453643290	4065	4065	4065	4065	0
142	20230629	161400	453643290	4065	4065	4065	4065	0
143	20230629	161300	453643290	4065	4065	4065	4065	0
144	20230629	161200	453643290	4065	4065	4065	4065	0
145	20230629	161100	453643290	4065	4065	4065	4065	0
146	20230629	161000	453643290	4065	4065	4065	4065	0
147	20230629	160900	453643290	4065	4065	4065	4065	0
148	20230629	160800	453643290	4065	4065	4065	4065	0
149	20230629	160700	453643290	4065	4065	4065	4065	0
150	20230629	160600	453643290	4065	4065	4065	4065	0
151	20230629	160500	453643290	4065	4065	4065	4065	0
152	20230629	160400	453643290	4065	4065	4065	4065	3020
153	20230629	160300	453643290	4065	4065	4065	4065	0
154	20230629	160200	453643290	4065	4065	4065	4065	0
155	20230629	160100	453643290	4065	4065	4065	4065	0
156	20230629	160000	453643290	4065	4065	4065	4065	0
157	20230629	155900	453643290	4065	4065	4065	4065	0
158	20230629	155800	453643290	4065	4065	4065	4065	0
159	20230629	155700	453643290	4065	4065	4065	4065	0
160	20230629	155600	453643290	4065	4065	4065	4065	0
161	20230629	155500	453643290	4065	4065	4065	4065	0
162	20230629	155400	453643290	4065	4065	4065	4065	0
163	20230629	155300	453643290	4065	4065	4065	4065	0
164	20230629	155200	453643290	4065	4065	4065	4065	0
165	20230629	155100	453643290	4065	4065	4065	4065	0
166	20230629	155000	453643290	4065	4065	4065	4065	0
167	20230629	154900	453643290	4065	4065	4065	4065	0
168	20230629	154800	453643290	4065	4065	4065	4065	0
169	20230629	154700	453643290	4065	4065	4065	4065	0
170	20230629	154600	453643290	4065	4065	4065	4065	0
171	20230629	154500	453643290	4065	4065	4065	4065	0
172	20230629	154400	453643290	4065	4065	4065	4065	0
173	20230629	154300	453643290	4065	4065	4065	4065	0
174	20230629	154200	453643290	4065	4065	4065	4065	0
175	20230629	154100	453643290	4065	4065	4065	4065	0
176	20230629	154000	453643290	4065	4065	4065	4065	0
177	20230629	153900	453643290	4065	4065	4065	4065	0
178	20230629	153800	453643290	4065	4065	4065	4065	0
179	20230629	153700	453643290	4065	4065	4065	4065	0
180	20230629	153600	453643290	4065	4065	4065	4065	0
181	20230629	153500	453643290	4065	4065	4065	4065	0
182	20230629	153400	453643290	4065	4065	4065	4065	3020
183	20230629	153300	453643290	4065	4065	4065	4065	0
184	20230629	153200	453643290	4065	4065	4065	4065	0
185	20230629	153100	453643290	4065	4065	4065	4065	0
186	20230629	153000	453643290	4065	4065	4065	4065	3020
187	20230629	152900	441366990	4075	4075	4075	4075	0
188	20230629	152800	441366990	4075	4075	4075	4075	0
189	20230629	152700	441366990	4075	4075	4075	4075	0
190	20230629	152600	441366990	4075	4075	4075	4075	0
191	20230629	152500	441366990	4075	4075	4075	4075	0
192	20230629	152400	441366990	4075	4075	4075	4075	0
193	20230629	152300	441366990	4075	4075	4075	4075	0
194	20230629	152200	441366990	4075	4075	4075	4075	0
195	20230629	152100	441366990	4075	4075	4075	4075	0
196	20230629	152000	441366990	4075	4075	4075	4075	0
197	20230629	151900	441366990	4075	4075	4075	4075	0
198	20230629	151800	441366990	4075	4070	4075	4070	171
199	20230629	151700	440671010	4070	4070	4070	4070	522
200	20230629	151600	438546470	4070	4065	4070	4065	313
201	20230629	151500	437273975	4080	4080	4080	4080	30
202	20230629	151400	437151575	4080	4070	4080	4070	77
203	20230629	151300	436838175	4070	4070	4070	4070	200
204	20230629	151200	436024175	4065	4065	4065	4065	0
205	20230629	151100	436024175	4065	4065	4065	4065	194
206	20230629	151000	435235565	4060	4060	4060	4060	0
207	20230629	150900	435235565	4060	4060	4065	4060	955
208	20230629	150800	431356765	4065	4065	4065	4065	60
209	20230629	150700	431112865	4060	4060	4060	4060	20
210	20230629	150600	431031665	4065	4065	4065	4065	0
211	20230629	150500	431031665	4065	4060	4065	4060	264
212	20230629	150400	429958590	4065	4065	4065	4065	89
213	20230629	150300	429596805	4060	4060	4060	4060	0
214	20230629	150200	429596805	4060	4060	4060	4060	23
215	20230629	150100	429503425	4070	4070	4070	4070	0
216	20230629	150000	429503425	4070	4070	4070	4070	2
217	20230629	145900	429495285	4075	4075	4075	4075	0
218	20230629	145800	429495285	4075	4075	4075	4075	0
219	20230629	145700	429495285	4075	4075	4075	4075	0
220	20230629	145600	429495285	4075	4075	4075	4075	0
221	20230629	145500	429495285	4075	4075	4075	4075	24
222	20230629	145400	429397485	4070	4070	4070	4070	158
223	20230629	145300	428754425	4065	4060	4065	4060	360
224	20230629	145200	427292660	4060	4060	4060	4060	125
225	20230629	145100	426785160	4055	4055	4055	4055	508
226	20230629	145000	424725220	4055	4060	4060	4055	169
227	20230629	144900	424039675	4060	4060	4060	4060	1
228	20230629	144800	424035615	4060	4060	4060	4060	222
229	20230629	144700	423134295	4060	4060	4060	4060	23
230	20230629	144600	423040915	4060	4060	4060	4060	0
231	20230629	144500	423040915	4060	4060	4060	4060	0
232	20230629	144400	423040915	4060	4060	4060	4060	0
233	20230629	144300	423040915	4060	4060	4060	4060	1
234	20230629	144200	423036855	4060	4060	4060	4060	0
235	20230629	144100	423036855	4060	4060	4060	4060	0
236	20230629	144000	423036855	4060	4060	4060	4060	186
237	20230629	143900	422281695	4065	4065	4065	4065	0
238	20230629	143800	422281695	4065	4065	4065	4065	20
239	20230629	143700	422200395	4060	4060	4060	4060	0
240	20230629	143600	422200395	4060	4060	4060	4060	0
241	20230629	143500	422200395	4060	4060	4060	4060	1
242	20230629	143400	422196335	4060	4060	4060	4060	6
243	20230629	143300	422171975	4060	4060	4060	4060	0
244	20230629	143200	422171975	4060	4060	4060	4060	0
245	20230629	143100	422171975	4060	4060	4060	4060	50
246	20230629	143000	421968975	4060	4060	4060	4060	0
247	20230629	142900	421968975	4060	4060	4060	4060	0
248	20230629	142800	421968975	4060	4060	4060	4060	0
249	20230629	142700	421968975	4060	4060	4060	4060	2
250	20230629	142600	421960855	4060	4060	4060	4060	2
251	20230629	142500	421952735	4055	4055	4055	4055	624
252	20230629	142400	419422415	4055	4055	4055	4055	20
253	20230629	142300	419341315	4080	4080	4080	4080	2
254	20230629	142200	419333155	4055	4055	4055	4055	0
255	20230629	142100	419333155	4055	4085	4085	4055	73
256	20230629	142000	419037050	4085	4085	4085	4085	3
257	20230629	141900	419024795	4085	4085	4085	4085	1
258	20230629	141800	419020710	4085	4085	4085	4085	0
259	20230629	141700	419020710	4085	4085	4085	4085	0
260	20230629	141600	419020710	4085	4085	4085	4085	0
261	20230629	141500	419020710	4085	4085	4085	4085	0
262	20230629	141400	419020710	4085	4085	4085	4085	0
263	20230629	141300	419020710	4085	4085	4085	4085	0
264	20230629	141200	419020710	4085	4085	4085	4085	2
265	20230629	141100	419012540	4085	4085	4085	4085	0
266	20230629	141000	419012540	4085	4085	4085	4085	0
267	20230629	140900	419012540	4085	4085	4085	4085	0
268	20230629	140800	419012540	4085	4085	4085	4085	11
269	20230629	140700	418967605	4055	4055	4055	4055	0
270	20230629	140600	418967605	4055	4085	4085	4055	305
271	20230629	140500	417727830	4055	4055	4055	4055	0
272	20230629	140400	417727830	4055	4060	4060	4055	1104
273	20230629	140300	413250605	4060	4060	4060	4060	100
274	20230629	140200	412844605	4085	4085	4085	4085	1
275	20230629	140100	412840520	4055	4060	4060	4055	331
276	20230629	140000	411497410	4055	4055	4055	4055	0
277	20230629	135900	411497410	4055	4055	4055	4055	0
278	20230629	135800	411497410	4055	4055	4055	4055	1
279	20230629	135700	411493355	4060	4060	4060	4060	0
280	20230629	135600	411493355	4060	4060	4060	4060	0
281	20230629	135500	411493355	4060	4060	4060	4060	0
282	20230629	135400	411493355	4060	4060	4060	4060	0
283	20230629	135300	411493355	4060	4060	4060	4060	390
284	20230629	135200	409909955	4060	4060	4060	4060	10
285	20230629	135100	409869355	4055	4055	4055	4055	0
286	20230629	135000	409869355	4055	4055	4055	4055	0
287	20230629	134900	409869355	4055	4055	4055	4055	0
288	20230629	134800	409869355	4055	4055	4055	4055	0
289	20230629	134700	409869355	4055	4055	4055	4055	0
290	20230629	134600	409869355	4055	4065	4065	4055	385
291	20230629	134500	408307780	4075	4075	4075	4075	23
292	20230629	134400	408214055	4085	4085	4085	4085	0
293	20230629	134300	408214055	4085	4085	4085	4085	0
294	20230629	134200	408214055	4085	4085	4085	4085	159
295	20230629	134100	407564540	4055	4065	4065	4055	2000
296	20230629	134000	399452455	4090	4090	4090	4090	0
297	20230629	133900	399452455	4090	4090	4090	4090	0
298	20230629	133800	399452455	4090	4090	4090	4090	1
299	20230629	133700	399448365	4065	4100	4100	4065	20
300	20230629	133600	399366970	4100	4100	4100	4100	0
301	20230629	133500	399366970	4100	4100	4100	4100	0
302	20230629	133400	399366970	4100	4100	4100	4100	0
303	20230629	133300	399366970	4100	4075	4100	4075	2623
304	20230629	133200	388635550	4060	4060	4060	4060	50
305	20230629	133100	388432550	4060	4060	4060	4060	17
306	20230629	133000	388363530	4060	4060	4060	4060	0
307	20230629	132900	388363530	4060	4060	4060	4060	0
308	20230629	132800	388363530	4060	4060	4060	4060	5
309	20230629	132700	388343230	4055	4055	4055	4055	0
310	20230629	132600	388343230	4055	4055	4055	4055	30
311	20230629	132500	388221580	4055	4055	4055	4055	5
312	20230629	132400	388201305	4070	4070	4070	4070	1
313	20230629	132300	388197235	4055	4055	4055	4055	0
314	20230629	132200	388197235	4055	4060	4060	4055	100
315	20230629	132100	387791705	4060	4060	4060	4060	310
316	20230629	132000	386533105	4065	4065	4065	4065	341
317	20230629	131900	385146940	4070	4070	4070	4070	8
318	20230629	131800	385114380	4065	4065	4065	4065	0
319	20230629	131700	385114380	4065	4065	4065	4065	0
320	20230629	131600	385114380	4065	4065	4065	4065	5
321	20230629	131500	385094055	4065	4065	4065	4065	11
322	20230629	131400	385049340	4075	4075	4075	4075	0
323	20230629	131300	385049340	4075	4075	4075	4075	0
324	20230629	131200	385049340	4075	4075	4075	4075	15
325	20230629	131100	384988215	4075	4075	4075	4075	296
326	20230629	131000	383782015	4080	4055	4080	4055	1078
327	20230629	130900	379403170	4055	4050	4055	4050	1282
328	20230629	130800	374210475	4050	4050	4050	4050	0
329	20230629	130700	374210475	4050	4045	4050	4045	31
330	20230629	130600	374084930	4050	4050	4050	4050	10
331	20230629	130500	374044430	4050	4050	4050	4050	0
332	20230629	130400	374044430	4050	4050	4050	4050	70
333	20230629	130300	373760930	4050	4050	4050	4050	80
334	20230629	130200	373436930	4045	4045	4045	4045	0
335	20230629	130100	373436930	4045	4045	4045	4045	130
336	20230629	130000	372911080	4050	4050	4050	4050	286
337	20230629	125900	371752780	4050	4050	4050	4050	690
338	20230629	125800	368958280	4055	4055	4055	4055	4
339	20230629	125700	368942060	4055	4055	4055	4055	20
340	20230629	125600	368860960	4055	4055	4055	4055	21
341	20230629	125500	368775805	4050	4050	4050	4050	0
342	20230629	125400	368775805	4050	4050	4050	4050	0
343	20230629	125300	368775805	4050	4055	4055	4050	270
344	20230629	125200	367682255	4050	4050	4050	4050	1300
345	20230629	125100	362417255	4055	4055	4055	4055	861
346	20230629	125000	358925900	4065	4065	4065	4065	20
347	20230629	124900	358844600	4065	4065	4065	4065	0
348	20230629	124800	358844600	4065	4065	4065	4065	10
349	20230629	124700	358803950	4065	4065	4065	4065	0
350	20230629	124600	358803950	4065	4065	4065	4065	0
351	20230629	124500	358803950	4065	4065	4065	4065	2
352	20230629	124400	358795820	4065	4060	4065	4060	764
353	20230629	124300	355693855	4060	4060	4060	4060	2
354	20230629	124200	355685735	4055	4055	4055	4055	10
355	20230629	124100	355645185	4055	4055	4055	4055	31
356	20230629	124000	355519480	4055	4055	4055	4055	0
357	20230629	123900	355519480	4055	4055	4055	4055	0
358	20230629	123800	355519480	4055	4055	4055	4055	636
359	20230629	123700	352940500	4060	4060	4060	4060	110
360	20230629	123600	352493900	4065	4065	4065	4065	0
361	20230629	123500	352493900	4065	4065	4065	4065	100
362	20230629	123400	352087400	4060	4060	4060	4060	0
363	20230629	123300	352087400	4060	4060	4060	4060	0
364	20230629	123200	352087400	4060	4060	4060	4060	0
365	20230629	123100	352087400	4060	4060	4060	4060	0
366	20230629	123000	352087400	4060	4060	4060	4060	0
367	20230629	122900	352087400	4060	4060	4060	4060	10
368	20230629	122800	352046800	4065	4065	4065	4065	3
369	20230629	122700	352034605	4060	4060	4060	4060	1
370	20230629	122600	352030545	4065	4065	4065	4065	1
371	20230629	122500	352026480	4060	4060	4060	4060	0
372	20230629	122400	352026480	4060	4060	4060	4060	0
373	20230629	122300	352026480	4060	4060	4060	4060	46
374	20230629	122200	351839720	4055	4055	4055	4055	108
375	20230629	122100	351401780	4055	4055	4055	4055	300
376	20230629	122000	350185280	4050	4050	4050	4050	0
377	20230629	121900	350185280	4050	4050	4050	4050	15
378	20230629	121800	350124530	4060	4060	4060	4060	50
379	20230629	121700	349921530	4060	4060	4060	4060	150
380	20230629	121600	349312530	4060	4060	4060	4060	0
381	20230629	121500	349312530	4060	4060	4060	4060	0
382	20230629	121400	349312530	4060	4060	4060	4060	0
383	20230629	121300	349312530	4060	4060	4060	4060	0
384	20230629	121200	349312530	4060	4060	4060	4060	3
385	20230629	121100	349300350	4050	4050	4050	4050	0
386	20230629	121000	349300350	4050	4050	4050	4050	0
387	20230629	120900	349300350	4050	4050	4050	4050	0
388	20230629	120800	349300350	4050	4055	4055	4050	1000
389	20230629	120700	345249210	4060	4060	4060	4060	0
390	20230629	120600	345249210	4060	4060	4060	4060	1
391	20230629	120500	345245150	4055	4055	4055	4055	1
392	20230629	120400	345241095	4060	4055	4060	4055	9
393	20230629	120300	345204595	4055	4055	4060	4055	26
394	20230629	120200	345099160	4055	4055	4055	4055	0
395	20230629	120100	345099160	4055	4055	4055	4055	0
396	20230629	120000	345099160	4055	4055	4055	4055	0
397	20230629	115900	345099160	4055	4055	4055	4055	0
398	20230629	115800	345099160	4055	4055	4055	4055	558
399	20230629	115700	342836470	4055	4055	4055	4055	20
400	20230629	115600	342755370	4055	4055	4055	4055	80
401	20230629	115500	342430970	4050	4050	4050	4050	0
402	20230629	115400	342430970	4050	4050	4050	4050	0
403	20230629	115300	342430970	4050	4050	4050	4050	0
404	20230629	115200	342430970	4050	4050	4050	4050	0
405	20230629	115100	342430970	4050	4055	4055	4050	500
406	20230629	115000	340404470	4060	4060	4060	4060	0
407	20230629	114900	340404470	4060	4060	4060	4060	0
408	20230629	114800	340404470	4060	4060	4060	4060	0
409	20230629	114700	340404470	4060	4060	4060	4060	0
410	20230629	114600	340404470	4060	4060	4060	4060	30
411	20230629	114500	340282670	4050	4050	4050	4050	0
412	20230629	114400	340282670	4050	4050	4050	4050	0
413	20230629	114300	340282670	4050	4050	4050	4050	0
414	20230629	114200	340282670	4050	4050	4050	4050	0
415	20230629	114100	340282670	4050	4050	4050	4050	0
416	20230629	114000	340282670	4050	4050	4050	4050	0
417	20230629	113900	340282670	4050	4050	4050	4050	0
418	20230629	113800	340282670	4050	4055	4055	4050	1000
419	20230629	113700	336231495	4055	4055	4055	4055	161
420	20230629	113600	335578640	4055	4055	4055	4055	0
421	20230629	113500	335578640	4055	4055	4055	4055	0
422	20230629	113400	335578640	4055	4055	4055	4055	0
423	20230629	113300	335578640	4055	4055	4055	4055	55
424	20230629	113200	335355615	4065	4065	4065	4065	24
425	20230629	113100	335258055	4065	4065	4065	4065	20
426	20230629	113000	335176755	4065	4065	4065	4065	0
427	20230629	112900	335176755	4065	4065	4065	4065	500
428	20230629	112800	333144255	4065	4065	4065	4065	0
429	20230629	112700	333144255	4065	4065	4065	4065	10
430	20230629	112600	333103605	4065	4065	4065	4065	0
431	20230629	112500	333103605	4065	4065	4065	4065	0
432	20230629	112400	333103605	4065	4065	4065	4065	0
433	20230629	112300	333103605	4065	4065	4065	4065	0
434	20230629	112200	333103605	4065	4065	4065	4065	20
435	20230629	112100	333022305	4050	4050	4050	4050	30
436	20230629	112000	332900805	4050	4050	4050	4050	100
437	20230629	111900	332495805	4050	4050	4050	4050	0
438	20230629	111800	332495805	4050	4050	4050	4050	0
439	20230629	111700	332495805	4050	4050	4050	4050	0
440	20230629	111600	332495805	4050	4050	4050	4050	636
441	20230629	111500	329920005	4040	4040	4040	4040	0
442	20230629	111400	329920005	4040	4040	4040	4040	0
443	20230629	111300	329920005	4040	4045	4045	4040	598
444	20230629	111200	327503755	4040	4040	4040	4040	0
445	20230629	111100	327503755	4040	4040	4040	4040	73
446	20230629	111000	327208835	4040	4050	4050	4040	906
447	20230629	110900	323544315	4050	4050	4050	4045	2970
448	20230629	110800	311516070	4050	4055	4065	4050	2738
449	20230629	110700	300413290	4060	4065	4065	4060	1259
450	20230629	110600	295300520	4065	4065	4065	4065	0
451	20230629	110500	295300520	4065	4065	4065	4065	0
452	20230629	110400	295300520	4065	4070	4070	4065	1887
453	20230629	110300	287628865	4085	4085	4085	4085	0
454	20230629	110200	287628865	4085	4085	4085	4085	0
455	20230629	110100	287628865	4085	4085	4085	4085	0
456	20230629	110000	287628865	4085	4080	4085	4080	2
457	20230629	105900	287620700	4080	4090	4090	4080	2
458	20230629	105800	287612530	4080	4080	4080	4080	2720
459	20230629	105700	276514930	4070	4070	4070	4070	0
460	20230629	105600	276514930	4070	4070	4070	4070	0
461	20230629	105500	276514930	4070	4070	4070	4070	0
462	20230629	105400	276514930	4070	4060	4070	4060	134
463	20230629	105300	275969840	4070	4080	4080	4070	22
464	20230629	105200	275880290	4080	4080	4080	4080	5
465	20230629	105100	275859890	4080	4070	4080	4060	2793
466	20230629	105000	264504135	4070	4070	4070	4065	135
467	20230629	104900	263955155	4070	4070	4070	4070	40
468	20230629	104800	263792355	4070	4070	4070	4070	295
469	20230629	104700	262591705	4070	4065	4070	4065	1135
470	20230629	104600	257975440	4065	4070	4070	4065	473
471	20230629	104500	256051195	4070	4070	4070	4070	1725
472	20230629	104400	249030445	4070	4070	4070	4070	89
473	20230629	104300	248668215	4070	4080	4080	4070	1321
474	20230629	104200	243288745	4070	4075	4075	4070	1933
475	20230629	104100	235416060	4075	4075	4080	4070	2471
476	20230629	104000	225345180	4080	4095	4095	4080	66
477	20230629	103900	225075875	4080	4080	4095	4080	3234
478	20230629	103800	211881140	4080	4085	4085	4080	3145
479	20230629	103700	199039420	4085	4090	4095	4085	486
480	20230629	103600	197053650	4090	4090	4090	4090	1545
481	20230629	103500	190734600	4095	4095	4095	4095	1103
482	20230629	103400	186217815	4095	4100	4100	4095	890
483	20230629	103300	182569300	4090	4095	4095	4090	1222
484	20230629	103200	177566315	4115	4100	4115	4090	1210
485	20230629	103100	172610520	4095	4095	4095	4095	1136
486	20230629	103000	167958600	4100	4100	4100	4100	574
487	20230629	102900	165605200	4105	4105	4105	4105	86
488	20230629	102800	165252170	4115	4125	4125	4115	253
489	20230629	102700	164209385	4130	4130	4130	4130	2
490	20230629	102600	164201125	4105	4110	4110	4105	266
491	20230629	102500	163109190	4135	4135	4135	4135	2
492	20230629	102400	163100920	4135	4130	4135	4130	13
493	20230629	102300	163047225	4135	4125	4135	4125	402
494	20230629	102200	161388395	4125	4120	4125	4120	365
495	20230629	102100	159884590	4125	4105	4125	4100	618
496	20230629	102000	157349455	4125	4125	4125	4125	1
497	20230629	101900	157345330	4125	4125	4125	4125	4
498	20230629	101800	157328830	4105	4105	4105	4105	0
499	20230629	101700	157328830	4105	4125	4125	4105	209
500	20230629	101600	156469975	4125	4110	4125	4105	202
501	20230629	101500	155640720	4125	4125	4125	4125	3
502	20230629	101400	155628345	4125	4125	4125	4125	129
503	20230629	101300	155096220	4105	4105	4105	4105	50
504	20230629	101200	154890970	4105	4105	4105	4105	80
505	20230629	101100	154562570	4125	4125	4125	4125	8
506	20230629	101000	154529570	4125	4120	4125	4120	54
507	20230629	100900	154307070	4110	4110	4110	4110	0
508	20230629	100800	154307070	4110	4110	4110	4110	0
509	20230629	100700	154307070	4110	4110	4110	4110	229
510	20230629	100600	153365880	4110	4110	4110	4110	0
511	20230629	100500	153365880	4110	4110	4110	4110	34
512	20230629	100400	153226140	4110	4110	4110	4110	1
513	20230629	100300	153222030	4110	4110	4110	4110	200
514	20230629	100200	152400030	4125	4125	4125	4125	0
515	20230629	100100	152400030	4125	4125	4125	4125	1
516	20230629	100000	152395905	4120	4125	4125	4105	204
517	20230629	095900	151558435	4125	4110	4125	4110	19
518	20230629	095800	151480315	4110	4115	4115	4110	212
519	20230629	095700	150608960	4125	4125	4125	4125	15
520	20230629	095600	150547085	4125	4120	4125	4120	124
521	20230629	095500	150036200	4125	4120	4125	4120	30
522	20230629	095400	149912585	4120	4120	4120	4120	0
523	20230629	095300	149912585	4120	4110	4120	4110	220
524	20230629	095200	149008295	4110	4125	4125	4110	301
525	20230629	095100	147771170	4110	4110	4110	4110	0
526	20230629	095000	147771170	4110	4110	4110	4110	0
527	20230629	094900	147771170	4110	4110	4110	4110	20
528	20230629	094800	147688970	4110	4110	4110	4110	0
529	20230629	094700	147688970	4110	4110	4110	4110	850
530	20230629	094600	144195470	4110	4110	4110	4110	0
531	20230629	094500	144195470	4110	4110	4110	4110	121
532	20230629	094400	143698160	4110	4110	4110	4110	10
533	20230629	094300	143657060	4130	4130	4130	4130	0
534	20230629	094200	143657060	4130	4130	4130	4130	0
535	20230629	094100	143657060	4130	4130	4130	4130	0
536	20230629	094000	143657060	4130	4110	4130	4090	7043
537	20230629	093900	114786990	4130	4120	4130	4120	101
538	20230629	093800	114370365	4125	4120	4125	4120	4
539	20230629	093700	114353875	4125	4125	4125	4115	25
540	20230629	093600	114250855	4120	4100	4120	4100	14
541	20230629	093500	114193195	4100	4100	4100	4100	0
542	20230629	093400	114193195	4100	4105	4105	4100	1152
543	20230629	093300	109469485	4105	4105	4110	4105	840
544	20230629	093200	106021135	4105	4105	4105	4105	1649
545	20230629	093100	99251990	4100	4105	4105	4100	2497
546	20230629	093000	89008125	4105	4105	4105	4105	288
547	20230629	092900	87825885	4105	4105	4105	4105	752
548	20230629	092800	84738925	4105	4110	4110	4105	3419
549	20230629	092700	70690225	4115	4115	4115	4115	2807
550	20230629	092600	59139420	4115	4115	4115	4115	223
551	20230629	092500	58221775	4115	4115	4115	4115	25
552	20230629	092400	58118900	4120	4135	4135	4120	689
553	20230629	092300	55271160	4120	4120	4120	4120	25
554	20230629	092200	55168160	4120	4120	4120	4120	359
555	20230629	092100	53689080	4120	4120	4120	4120	668
556	20230629	092000	50936920	4130	4130	4130	4130	60
557	20230629	091900	50689120	4130	4120	4130	4120	687
558	20230629	091800	47858570	4120	4120	4120	4120	1802
559	20230629	091700	40434330	4120	4125	4125	4120	1330
560	20230629	091600	34949580	4135	4125	4135	4125	71
561	20230629	091500	34656695	4125	4110	4125	4110	822
562	20230629	091400	31278170	4110	4110	4110	4110	11
563	20230629	091300	31232960	4115	4120	4120	4115	1999
564	20230629	091200	23002080	4120	4120	4120	4120	3
565	20230629	091100	22989720	4145	4145	4145	4145	0
566	20230629	091000	22989720	4145	4145	4145	4145	1
567	20230629	090900	22985575	4115	4145	4145	4115	251
568	20230629	090800	21952680	4115	4115	4115	4115	0
569	20230629	090700	21952680	4115	4115	4115	4115	150
570	20230629	090600	21335430	4115	4135	4135	4115	67
571	20230629	090500	21059655	4135	4110	4135	4110	356
572	20230629	090400	19592855	4110	4110	4110	4110	19
573	20230629	090300	19514765	4105	4135	4135	4105	2522
574	20230629	090200	9146770	4150	4140	4155	4130	531
575	20230629	090100	6953445	4155	4155	4155	4155	31
576	20230629	090000	6824640	4135	4155	4155	4135	1643