KissMeData/004830/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	184200	268379975	4405	4405	4405	4405	1490
3	20230705	184100	268379975	4405	4405	4405	4405	0
4	20230705	184000	268379975	4405	4405	4405	4405	0
5	20230705	183900	268379975	4405	4405	4405	4405	0
6	20230705	183800	268379975	4405	4405	4405	4405	0
7	20230705	183700	268379975	4405	4405	4405	4405	0
8	20230705	183600	268379975	4405	4405	4405	4405	0
9	20230705	183500	268379975	4405	4405	4405	4405	0
10	20230705	183400	268379975	4405	4405	4405	4405	0
11	20230705	183300	268379975	4405	4405	4405	4405	0
12	20230705	183200	268379975	4405	4405	4405	4405	0
13	20230705	183100	268379975	4405	4405	4405	4405	0
14	20230705	183000	268379975	4405	4405	4405	4405	0
15	20230705	182900	268379975	4405	4405	4405	4405	0
16	20230705	182800	268379975	4405	4405	4405	4405	0
17	20230705	182700	268379975	4405	4405	4405	4405	0
18	20230705	182600	268379975	4405	4405	4405	4405	0
19	20230705	182500	268379975	4405	4405	4405	4405	0
20	20230705	182400	268379975	4405	4405	4405	4405	0
21	20230705	182300	268379975	4405	4405	4405	4405	0
22	20230705	182200	268379975	4405	4405	4405	4405	0
23	20230705	182100	268379975	4405	4405	4405	4405	0
24	20230705	182000	268379975	4405	4405	4405	4405	0
25	20230705	181900	268379975	4405	4405	4405	4405	0
26	20230705	181800	268379975	4405	4405	4405	4405	0
27	20230705	181700	268379975	4405	4405	4405	4405	0
28	20230705	181600	268379975	4405	4405	4405	4405	0
29	20230705	181500	268379975	4405	4405	4405	4405	0
30	20230705	181400	268379975	4405	4405	4405	4405	0
31	20230705	181300	268379975	4405	4405	4405	4405	0
32	20230705	181200	268379975	4405	4405	4405	4405	1490
33	20230705	181100	268379975	4405	4405	4405	4405	0
34	20230705	181000	268379975	4405	4405	4405	4405	0
35	20230705	180900	268379975	4405	4405	4405	4405	0
36	20230705	180800	268379975	4405	4405	4405	4405	0
37	20230705	180700	268379975	4405	4405	4405	4405	0
38	20230705	180600	268379975	4405	4405	4405	4405	0
39	20230705	180500	268379975	4405	4405	4405	4405	0
40	20230705	180400	268379975	4405	4405	4405	4405	0
41	20230705	180300	268379975	4405	4405	4405	4405	0
42	20230705	180200	268379975	4405	4405	4405	4405	0
43	20230705	180100	268379975	4405	4405	4405	4405	0
44	20230705	180000	268379975	4405	4405	4405	4405	0
45	20230705	175900	268379975	4405	4405	4405	4405	0
46	20230705	175800	268379975	4405	4405	4405	4405	0
47	20230705	175700	268379975	4405	4405	4405	4405	0
48	20230705	175600	268379975	4405	4405	4405	4405	0
49	20230705	175500	268379975	4405	4405	4405	4405	0
50	20230705	175400	268379975	4405	4405	4405	4405	0
51	20230705	175300	268379975	4405	4405	4405	4405	0
52	20230705	175200	268379975	4405	4405	4405	4405	0
53	20230705	175100	268379975	4405	4405	4405	4405	0
54	20230705	175000	268379975	4405	4405	4405	4405	0
55	20230705	174900	268379975	4405	4405	4405	4405	0
56	20230705	174800	268379975	4405	4405	4405	4405	0
57	20230705	174700	268379975	4405	4405	4405	4405	0
58	20230705	174600	268379975	4405	4405	4405	4405	0
59	20230705	174500	268379975	4405	4405	4405	4405	0
60	20230705	174400	268379975	4405	4405	4405	4405	0
61	20230705	174300	268379975	4405	4405	4405	4405	0
62	20230705	174200	268379975	4405	4405	4405	4405	1490
63	20230705	174100	268379975	4405	4405	4405	4405	0
64	20230705	174000	268379975	4405	4405	4405	4405	0
65	20230705	173900	268379975	4405	4405	4405	4405	0
66	20230705	173800	268379975	4405	4405	4405	4405	0
67	20230705	173700	268379975	4405	4405	4405	4405	0
68	20230705	173600	268379975	4405	4405	4405	4405	0
69	20230705	173500	268379975	4405	4405	4405	4405	0
70	20230705	173400	268379975	4405	4405	4405	4405	0
71	20230705	173300	268379975	4405	4405	4405	4405	0
72	20230705	173200	268379975	4405	4405	4405	4405	0
73	20230705	173100	268379975	4405	4405	4405	4405	0
74	20230705	173000	268379975	4405	4405	4405	4405	0
75	20230705	172900	268379975	4405	4405	4405	4405	0
76	20230705	172800	268379975	4405	4405	4405	4405	0
77	20230705	172700	268379975	4405	4405	4405	4405	0
78	20230705	172600	268379975	4405	4405	4405	4405	0
79	20230705	172500	268379975	4405	4405	4405	4405	0
80	20230705	172400	268379975	4405	4405	4405	4405	0
81	20230705	172300	268379975	4405	4405	4405	4405	0
82	20230705	172200	268379975	4405	4405	4405	4405	0
83	20230705	172100	268379975	4405	4405	4405	4405	0
84	20230705	172000	268379975	4405	4405	4405	4405	0
85	20230705	171900	268379975	4405	4405	4405	4405	0
86	20230705	171800	268379975	4405	4405	4405	4405	0
87	20230705	171700	268379975	4405	4405	4405	4405	0
88	20230705	171600	268379975	4405	4405	4405	4405	0
89	20230705	171500	268379975	4405	4405	4405	4405	0
90	20230705	171400	268379975	4405	4405	4405	4405	0
91	20230705	171300	268379975	4405	4405	4405	4405	0
92	20230705	171200	268379975	4405	4405	4405	4405	1490
93	20230705	171100	268379975	4405	4405	4405	4405	0
94	20230705	171000	268379975	4405	4405	4405	4405	0
95	20230705	170900	268379975	4405	4405	4405	4405	0
96	20230705	170800	268379975	4405	4405	4405	4405	0
97	20230705	170700	268379975	4405	4405	4405	4405	0
98	20230705	170600	268379975	4405	4405	4405	4405	0
99	20230705	170500	268379975	4405	4405	4405	4405	0
100	20230705	170400	268379975	4405	4405	4405	4405	0
101	20230705	170300	268379975	4405	4405	4405	4405	0
102	20230705	170200	268379975	4405	4405	4405	4405	0
103	20230705	170100	268379975	4405	4405	4405	4405	0
104	20230705	170000	268379975	4405	4405	4405	4405	0
105	20230705	165900	268379975	4405	4405	4405	4405	0
106	20230705	165800	268379975	4405	4405	4405	4405	0
107	20230705	165700	268379975	4405	4405	4405	4405	0
108	20230705	165600	268379975	4405	4405	4405	4405	0
109	20230705	165500	268379975	4405	4405	4405	4405	0
110	20230705	165400	268379975	4405	4405	4405	4405	0
111	20230705	165300	268379975	4405	4405	4405	4405	0
112	20230705	165200	268379975	4405	4405	4405	4405	0
113	20230705	165100	268379975	4405	4405	4405	4405	0
114	20230705	165000	268379975	4405	4405	4405	4405	0
115	20230705	164900	268379975	4405	4405	4405	4405	0
116	20230705	164800	268379975	4405	4405	4405	4405	0
117	20230705	164700	268379975	4405	4405	4405	4405	0
118	20230705	164600	268379975	4405	4405	4405	4405	0
119	20230705	164500	268379975	4405	4405	4405	4405	0
120	20230705	164400	268379975	4405	4405	4405	4405	0
121	20230705	164300	268379975	4405	4405	4405	4405	0
122	20230705	164200	268379975	4405	4405	4405	4405	1490
123	20230705	164100	268379975	4405	4405	4405	4405	0
124	20230705	164000	268379975	4405	4405	4405	4405	0
125	20230705	163900	268379975	4405	4405	4405	4405	0
126	20230705	163800	268379975	4405	4405	4405	4405	0
127	20230705	163700	268379975	4405	4405	4405	4405	0
128	20230705	163600	268379975	4405	4405	4405	4405	0
129	20230705	163500	268379975	4405	4405	4405	4405	0
130	20230705	163400	268379975	4405	4405	4405	4405	0
131	20230705	163300	268379975	4405	4405	4405	4405	0
132	20230705	163200	268379975	4405	4405	4405	4405	0
133	20230705	163100	268379975	4405	4405	4405	4405	0
134	20230705	163000	268379975	4405	4405	4405	4405	0
135	20230705	162900	268379975	4405	4405	4405	4405	0
136	20230705	162800	268379975	4405	4405	4405	4405	0
137	20230705	162700	268379975	4405	4405	4405	4405	0
138	20230705	162600	268379975	4405	4405	4405	4405	0
139	20230705	162500	268379975	4405	4405	4405	4405	0
140	20230705	162400	268379975	4405	4405	4405	4405	0
141	20230705	162300	268379975	4405	4405	4405	4405	0
142	20230705	162200	268379975	4405	4405	4405	4405	0
143	20230705	162100	268379975	4405	4405	4405	4405	0
144	20230705	162000	268379975	4405	4405	4405	4405	0
145	20230705	161900	268379975	4405	4405	4405	4405	0
146	20230705	161800	268379975	4405	4405	4405	4405	0
147	20230705	161700	268379975	4405	4405	4405	4405	0
148	20230705	161600	268379975	4405	4405	4405	4405	0
149	20230705	161500	268379975	4405	4405	4405	4405	0
150	20230705	161400	268379975	4405	4405	4405	4405	0
151	20230705	161300	268379975	4405	4405	4405	4405	0
152	20230705	161200	268379975	4405	4405	4405	4405	1490
153	20230705	161100	268379975	4405	4405	4405	4405	0
154	20230705	161000	268379975	4405	4405	4405	4405	0
155	20230705	160900	268379975	4405	4405	4405	4405	0
156	20230705	160800	268379975	4405	4405	4405	4405	0
157	20230705	160700	268379975	4405	4405	4405	4405	0
158	20230705	160600	268379975	4405	4405	4405	4405	0
159	20230705	160500	268379975	4405	4405	4405	4405	0
160	20230705	160400	268379975	4405	4405	4405	4405	0
161	20230705	160300	268379975	4405	4405	4405	4405	0
162	20230705	160200	268379975	4405	4405	4405	4405	0
163	20230705	160100	268379975	4405	4405	4405	4405	0
164	20230705	160000	268379975	4405	4405	4405	4405	0
165	20230705	155900	268379975	4405	4405	4405	4405	0
166	20230705	155800	268379975	4405	4405	4405	4405	0
167	20230705	155700	268379975	4405	4405	4405	4405	0
168	20230705	155600	268379975	4405	4405	4405	4405	0
169	20230705	155500	268379975	4405	4405	4405	4405	0
170	20230705	155400	268379975	4405	4405	4405	4405	0
171	20230705	155300	268379975	4405	4405	4405	4405	0
172	20230705	155200	268379975	4405	4405	4405	4405	0
173	20230705	155100	268379975	4405	4405	4405	4405	0
174	20230705	155000	268379975	4405	4405	4405	4405	0
175	20230705	154900	268379975	4405	4405	4405	4405	0
176	20230705	154800	268379975	4405	4405	4405	4405	0
177	20230705	154700	268379975	4405	4405	4405	4405	0
178	20230705	154600	268379975	4405	4405	4405	4405	0
179	20230705	154500	268379975	4405	4405	4405	4405	0
180	20230705	154400	268379975	4405	4405	4405	4405	0
181	20230705	154300	268379975	4405	4405	4405	4405	0
182	20230705	154200	268379975	4405	4405	4405	4405	1490
183	20230705	154100	268379975	4405	4405	4405	4405	0
184	20230705	154000	268379975	4405	4405	4405	4405	0
185	20230705	153900	268379975	4405	4405	4405	4405	0
186	20230705	153800	268379975	4405	4405	4405	4405	0
187	20230705	153700	268379975	4405	4405	4405	4405	0
188	20230705	153600	268379975	4405	4405	4405	4405	0
189	20230705	153500	268379975	4405	4405	4405	4405	0
190	20230705	153400	268379975	4405	4405	4405	4405	0
191	20230705	153300	268379975	4405	4405	4405	4405	0
192	20230705	153200	268379975	4405	4405	4405	4405	0
193	20230705	153100	268379975	4405	4405	4405	4405	0
194	20230705	153000	268379975	4405	4405	4405	4405	1490
195	20230705	152900	261816525	4390	4390	4390	4390	0
196	20230705	152800	261816525	4390	4390	4390	4390	0
197	20230705	152700	261816525	4390	4390	4390	4390	0
198	20230705	152600	261816525	4390	4390	4390	4390	0
199	20230705	152500	261816525	4390	4390	4390	4390	0
200	20230705	152400	261816525	4390	4390	4390	4390	0
201	20230705	152300	261816525	4390	4390	4390	4390	0
202	20230705	152200	261816525	4390	4390	4390	4390	0
203	20230705	152100	261816525	4390	4390	4390	4390	0
204	20230705	152000	261816525	4390	4390	4390	4390	0
205	20230705	151900	261816525	4390	4390	4390	4390	19
206	20230705	151800	261733115	4390	4390	4390	4390	0
207	20230705	151700	261733115	4390	4390	4390	4390	0
208	20230705	151600	261733115	4390	4390	4390	4390	0
209	20230705	151500	261733115	4390	4400	4405	4390	3113
210	20230705	151400	248025785	4395	4395	4395	4395	454
211	20230705	151300	246030455	4400	4400	4400	4400	0
212	20230705	151200	246030455	4400	4395	4400	4395	11
213	20230705	151100	245982060	4405	4405	4405	4405	0
214	20230705	151000	245982060	4405	4405	4405	4405	0
215	20230705	150900	245982060	4405	4405	4405	4405	0
216	20230705	150800	245982060	4405	4405	4405	4405	0
217	20230705	150700	245982060	4405	4405	4405	4405	0
218	20230705	150600	245982060	4405	4405	4405	4405	0
219	20230705	150500	245982060	4405	4405	4405	4405	0
220	20230705	150400	245982060	4405	4405	4405	4405	0
221	20230705	150300	245982060	4405	4400	4405	4400	1000
222	20230705	150200	241579100	4400	4395	4400	4395	1000
223	20230705	150100	237180115	4395	4395	4395	4395	0
224	20230705	150000	237180115	4395	4375	4395	4375	450
225	20230705	145900	235205365	4370	4370	4370	4370	0
226	20230705	145800	235205365	4370	4370	4370	4370	0
227	20230705	145700	235205365	4370	4370	4370	4370	0
228	20230705	145600	235205365	4370	4370	4370	4370	478
229	20230705	145500	233116505	4375	4375	4375	4375	30
230	20230705	145400	232985255	4375	4375	4375	4375	0
231	20230705	145300	232985255	4375	4375	4375	4375	0
232	20230705	145200	232985255	4375	4385	4385	4375	1055
233	20230705	145100	228368465	4385	4385	4385	4385	0
234	20230705	145000	228368465	4385	4385	4385	4385	0
235	20230705	144900	228368465	4385	4385	4385	4385	0
236	20230705	144800	228368465	4385	4390	4390	4385	6
237	20230705	144700	228342140	4380	4380	4380	4380	0
238	20230705	144600	228342140	4380	4380	4380	4380	0
239	20230705	144500	228342140	4380	4380	4380	4380	0
240	20230705	144400	228342140	4380	4380	4380	4380	0
241	20230705	144300	228342140	4380	4380	4380	4380	0
242	20230705	144200	228342140	4380	4380	4380	4380	0
243	20230705	144100	228342140	4380	4380	4380	4380	20
244	20230705	144000	228254540	4380	4380	4380	4380	2
245	20230705	143900	228245780	4375	4375	4375	4375	0
246	20230705	143800	228245780	4375	4375	4375	4375	0
247	20230705	143700	228245780	4375	4375	4375	4375	1
248	20230705	143600	228241405	4380	4380	4380	4380	0
249	20230705	143500	228241405	4380	4380	4380	4380	0
250	20230705	143400	228241405	4380	4380	4380	4380	1046
251	20230705	143300	223659925	4380	4375	4380	4375	14
252	20230705	143200	223598655	4380	4380	4380	4380	0
253	20230705	143100	223598655	4380	4380	4380	4380	0
254	20230705	143000	223598655	4380	4380	4380	4380	0
255	20230705	142900	223598655	4380	4380	4380	4380	5
256	20230705	142800	223576755	4380	4380	4380	4380	1
257	20230705	142700	223572375	4375	4375	4375	4375	0
258	20230705	142600	223572375	4375	4375	4375	4375	10
259	20230705	142500	223528625	4375	4375	4375	4375	0
260	20230705	142400	223528625	4375	4375	4375	4375	0
261	20230705	142300	223528625	4375	4375	4375	4375	10
262	20230705	142200	223484875	4375	4375	4375	4375	0
263	20230705	142100	223484875	4375	4375	4375	4375	0
264	20230705	142000	223484875	4375	4375	4375	4375	0
265	20230705	141900	223484875	4375	4375	4375	4375	0
266	20230705	141800	223484875	4375	4375	4375	4375	20
267	20230705	141700	223397375	4375	4375	4375	4375	10
268	20230705	141600	223353625	4375	4375	4375	4375	0
269	20230705	141500	223353625	4375	4375	4375	4375	0
270	20230705	141400	223353625	4375	4375	4375	4375	10
271	20230705	141300	223309875	4375	4375	4375	4375	10
272	20230705	141200	223266125	4375	4375	4375	4375	2
273	20230705	141100	223257375	4375	4380	4380	4375	101
274	20230705	141000	222815000	4380	4380	4380	4380	0
275	20230705	140900	222815000	4380	4380	4380	4380	0
276	20230705	140800	222815000	4380	4380	4380	4380	0
277	20230705	140700	222815000	4380	4380	4380	4380	3
278	20230705	140600	222801860	4375	4375	4375	4375	0
279	20230705	140500	222801860	4375	4375	4375	4375	0
280	20230705	140400	222801860	4375	4375	4375	4375	0
281	20230705	140300	222801860	4375	4375	4375	4375	0
282	20230705	140200	222801860	4375	4375	4375	4375	0
283	20230705	140100	222801860	4375	4375	4375	4375	0
284	20230705	140000	222801860	4375	4375	4375	4375	0
285	20230705	135900	222801860	4375	4375	4375	4375	0
286	20230705	135800	222801860	4375	4375	4375	4375	0
287	20230705	135700	222801860	4375	4375	4375	4375	50
288	20230705	135600	222583110	4380	4380	4380	4380	0
289	20230705	135500	222583110	4380	4375	4380	4375	2810
290	20230705	135400	210275360	4375	4375	4375	4375	0
291	20230705	135300	210275360	4375	4375	4375	4375	0
292	20230705	135200	210275360	4375	4375	4375	4375	10
293	20230705	135100	210231610	4375	4375	4375	4375	0
294	20230705	135000	210231610	4375	4375	4375	4375	0
295	20230705	134900	210231610	4375	4375	4375	4375	10
296	20230705	134800	210187860	4375	4375	4375	4375	11
297	20230705	134700	210139735	4375	4375	4375	4375	22
298	20230705	134600	210043485	4375	4375	4375	4375	273
299	20230705	134500	208849110	4375	4375	4375	4375	11
300	20230705	134400	208800985	4375	4375	4375	4375	105
301	20230705	134300	208341610	4380	4380	4380	4380	0
302	20230705	134200	208341610	4380	4375	4380	4375	54
303	20230705	134100	208105345	4380	4380	4380	4380	0
304	20230705	134000	208105345	4380	4380	4380	4380	0
305	20230705	133900	208105345	4380	4380	4380	4380	0
306	20230705	133800	208105345	4380	4380	4380	4380	0
307	20230705	133700	208105345	4380	4380	4380	4380	996
308	20230705	133600	203742865	4375	4375	4375	4375	123
309	20230705	133500	203204740	4380	4380	4380	4380	0
310	20230705	133400	203204740	4380	4380	4380	4380	0
311	20230705	133300	203204740	4380	4380	4380	4380	0
312	20230705	133200	203204740	4380	4380	4380	4380	0
313	20230705	133100	203204740	4380	4380	4380	4380	5
314	20230705	133000	203182840	4375	4375	4375	4375	0
315	20230705	132900	203182840	4375	4375	4375	4375	12
316	20230705	132800	203130340	4380	4380	4380	4380	0
317	20230705	132700	203130340	4380	4380	4380	4380	528
318	20230705	132600	200817700	4380	4380	4380	4380	2
319	20230705	132500	200808940	4380	4380	4380	4380	0
320	20230705	132400	200808940	4380	4380	4380	4380	0
321	20230705	132300	200808940	4380	4380	4380	4380	3
322	20230705	132200	200795800	4380	4380	4380	4380	0
323	20230705	132100	200795800	4380	4380	4380	4380	2000
324	20230705	132000	192035800	4375	4375	4375	4375	1
325	20230705	131900	192031425	4380	4350	4380	4350	501
326	20230705	131800	189837075	4350	4350	4350	4350	1
327	20230705	131700	189832725	4380	4380	4380	4380	0
328	20230705	131600	189832725	4380	4380	4380	4380	0
329	20230705	131500	189832725	4380	4380	4380	4380	0
330	20230705	131400	189832725	4380	4380	4380	4380	0
331	20230705	131300	189832725	4380	4380	4380	4380	0
332	20230705	131200	189832725	4380	4380	4380	4380	4
333	20230705	131100	189815205	4350	4350	4350	4350	0
334	20230705	131000	189815205	4350	4350	4350	4350	0
335	20230705	130900	189815205	4350	4350	4350	4350	0
336	20230705	130800	189815205	4350	4350	4350	4350	0
337	20230705	130700	189815205	4350	4355	4355	4350	50
338	20230705	130600	189597615	4355	4355	4355	4355	50
339	20230705	130500	189379865	4380	4375	4380	4375	1989
340	20230705	130400	180668090	4375	4375	4375	4375	0
341	20230705	130300	180668090	4375	4375	4375	4375	0
342	20230705	130200	180668090	4375	4375	4375	4375	0
343	20230705	130100	180668090	4375	4375	4375	4375	0
344	20230705	130000	180668090	4375	4375	4375	4375	0
345	20230705	125900	180668090	4375	4375	4375	4375	0
346	20230705	125800	180668090	4375	4375	4375	4375	500
347	20230705	125700	178480590	4375	4375	4375	4375	0
348	20230705	125600	178480590	4375	4370	4375	4370	500
349	20230705	125500	176293535	4350	4350	4350	4350	1
350	20230705	125400	176289185	4370	4370	4370	4370	0
351	20230705	125300	176289185	4370	4370	4370	4370	0
352	20230705	125200	176289185	4370	4370	4370	4370	1
353	20230705	125100	176284815	4375	4375	4375	4375	0
354	20230705	125000	176284815	4375	4375	4375	4375	500
355	20230705	124900	174097315	4375	4355	4375	4355	490
356	20230705	124800	171958165	4345	4345	4345	4345	151
357	20230705	124700	171302070	4345	4345	4345	4345	30
358	20230705	124600	171171720	4345	4345	4345	4345	100
359	20230705	124500	170737220	4345	4345	4345	4345	100
360	20230705	124400	170302720	4345	4345	4345	4345	10
361	20230705	124300	170259270	4345	4345	4345	4345	50
362	20230705	124200	170042020	4345	4345	4345	4340	3
363	20230705	124100	170028990	4345	4345	4345	4345	55
364	20230705	124000	169790015	4345	4345	4345	4345	18
365	20230705	123900	169711805	4345	4345	4345	4345	0
366	20230705	123800	169711805	4345	4345	4345	4340	98
367	20230705	123700	169286000	4345	4345	4345	4345	67
368	20230705	123600	168994885	4345	4345	4345	4345	55
369	20230705	123500	168755910	4345	4345	4345	4345	167
370	20230705	123400	168030295	4345	4345	4345	4345	2
371	20230705	123300	168021605	4345	4345	4345	4345	0
372	20230705	123200	168021605	4345	4345	4345	4345	0
373	20230705	123100	168021605	4345	4345	4345	4345	0
374	20230705	123000	168021605	4345	4350	4350	4345	6
375	20230705	122900	167995525	4345	4345	4345	4345	708
376	20230705	122800	164919265	4350	4350	4350	4350	2812
377	20230705	122700	152687065	4355	4355	4355	4355	0
378	20230705	122600	152687065	4355	4350	4355	4350	2
379	20230705	122500	152678360	4350	4350	4350	4350	5
380	20230705	122400	152656610	4355	4355	4355	4355	1
381	20230705	122300	152652255	4355	4355	4355	4355	3
382	20230705	122200	152639190	4355	4355	4355	4355	11
383	20230705	122100	152591285	4355	4355	4355	4355	512
384	20230705	122000	150361525	4355	4355	4355	4355	52
385	20230705	121900	150135065	4355	4355	4355	4355	0
386	20230705	121800	150135065	4355	4355	4355	4355	101
387	20230705	121700	149695210	4355	4355	4355	4355	1
388	20230705	121600	149690855	4350	4350	4350	4350	0
389	20230705	121500	149690855	4350	4350	4350	4350	1
390	20230705	121400	149686505	4355	4355	4355	4355	2185
391	20230705	121300	140170830	4360	4360	4360	4360	0
392	20230705	121200	140170830	4360	4360	4360	4360	0
393	20230705	121100	140170830	4360	4365	4365	4360	102
394	20230705	121000	139725610	4375	4375	4375	4375	0
395	20230705	120900	139725610	4375	4375	4375	4375	0
396	20230705	120800	139725610	4375	4375	4375	4375	0
397	20230705	120700	139725610	4375	4375	4375	4375	10
398	20230705	120600	139681860	4375	4375	4375	4375	0
399	20230705	120500	139681860	4375	4375	4375	4375	0
400	20230705	120400	139681860	4375	4365	4375	4365	20
401	20230705	120300	139594470	4355	4355	4355	4355	380
402	20230705	120200	137939570	4355	4360	4360	4355	5
403	20230705	120100	137917785	4365	4365	4365	4365	1
404	20230705	120000	137913420	4365	4365	4365	4365	0
405	20230705	115900	137913420	4365	4365	4365	4365	0
406	20230705	115800	137913420	4365	4365	4365	4365	0
407	20230705	115700	137913420	4365	4365	4365	4365	3
408	20230705	115600	137900325	4365	4365	4365	4365	0
409	20230705	115500	137900325	4365	4355	4365	4355	117
410	20230705	115400	137389630	4360	4360	4360	4360	50
411	20230705	115300	137171630	4360	4360	4360	4360	0
412	20230705	115200	137171630	4360	4360	4360	4360	1
413	20230705	115100	137167270	4360	4360	4360	4360	2
414	20230705	115000	137158550	4360	4360	4360	4360	0
415	20230705	114900	137158550	4360	4360	4365	4360	2082
416	20230705	114800	128081015	4365	4360	4365	4360	47
417	20230705	114700	127876035	4360	4365	4365	4360	2
418	20230705	114600	127867310	4365	4365	4365	4365	0
419	20230705	114500	127867310	4365	4365	4365	4365	3
420	20230705	114400	127854215	4370	4370	4370	4370	1
421	20230705	114300	127849845	4375	4375	4375	4375	10
422	20230705	114200	127806095	4375	4375	4375	4375	0
423	20230705	114100	127806095	4375	4375	4375	4375	0
424	20230705	114000	127806095	4375	4375	4375	4375	1
425	20230705	113900	127801720	4360	4365	4365	4360	8
426	20230705	113800	127766805	4375	4375	4375	4375	0
427	20230705	113700	127766805	4375	4375	4375	4375	0
428	20230705	113600	127766805	4375	4375	4375	4375	0
429	20230705	113500	127766805	4375	4375	4375	4375	0
430	20230705	113400	127766805	4375	4375	4375	4375	1
431	20230705	113300	127762430	4375	4375	4375	4375	1
432	20230705	113200	127758055	4365	4365	4365	4365	50
433	20230705	113100	127539805	4365	4365	4365	4365	180
434	20230705	113000	126754105	4370	4370	4370	4370	0
435	20230705	112900	126754105	4370	4370	4370	4370	0
436	20230705	112800	126754105	4370	4370	4370	4370	66
437	20230705	112700	126465685	4370	4370	4370	4370	502
438	20230705	112600	124271945	4370	4370	4370	4370	0
439	20230705	112500	124271945	4370	4370	4370	4370	0
440	20230705	112400	124271945	4370	4370	4370	4370	0
441	20230705	112300	124271945	4370	4370	4370	4370	0
442	20230705	112200	124271945	4370	4370	4370	4370	100
443	20230705	112100	123834945	4370	4375	4375	4370	57
444	20230705	112000	123585825	4375	4375	4375	4375	13
445	20230705	111900	123528950	4380	4380	4380	4380	0
446	20230705	111800	123528950	4380	4380	4380	4380	0
447	20230705	111700	123528950	4380	4380	4380	4380	0
448	20230705	111600	123528950	4380	4380	4380	4380	100
449	20230705	111500	123090950	4380	4380	4380	4380	50
450	20230705	111400	122871950	4380	4380	4380	4380	22
451	20230705	111300	122775590	4380	4380	4380	4380	0
452	20230705	111200	122775590	4380	4380	4380	4380	13
453	20230705	111100	122718650	4380	4370	4380	4370	11
454	20230705	111000	122670480	4365	4365	4365	4365	0
455	20230705	110900	122670480	4365	4365	4365	4365	0
456	20230705	110800	122670480	4365	4365	4365	4365	605
457	20230705	110700	120029655	4365	4365	4365	4365	1561
458	20230705	110600	113215890	4370	4370	4370	4370	586
459	20230705	110500	110655070	4375	4375	4375	4375	0
460	20230705	110400	110655070	4375	4375	4375	4375	0
461	20230705	110300	110655070	4375	4375	4375	4375	0
462	20230705	110200	110655070	4375	4370	4375	4365	364
463	20230705	110100	109066175	4370	4370	4370	4370	0
464	20230705	110000	109066175	4370	4370	4370	4370	0
465	20230705	105900	109066175	4370	4370	4370	4370	8
466	20230705	105800	109031215	4370	4370	4370	4370	0
467	20230705	105700	109031215	4370	4370	4370	4370	24
468	20230705	105600	108926335	4370	4370	4370	4370	80
469	20230705	105500	108576735	4370	4370	4370	4370	54
470	20230705	105400	108340755	4365	4365	4365	4365	0
471	20230705	105300	108340755	4365	4380	4380	4365	4990
472	20230705	105200	86540240	4380	4380	4380	4380	0
473	20230705	105100	86540240	4380	4375	4380	4375	1602
474	20230705	105000	79531485	4380	4380	4380	4380	3
475	20230705	104900	79518345	4380	4380	4380	4380	0
476	20230705	104800	79518345	4380	4380	4380	4380	0
477	20230705	104700	79518345	4380	4380	4380	4380	1155
478	20230705	104600	74459445	4380	4380	4380	4380	0
479	20230705	104500	74459445	4380	4380	4380	4380	0
480	20230705	104400	74459445	4380	4380	4380	4380	0
481	20230705	104300	74459445	4380	4390	4390	4380	11
482	20230705	104200	74411255	4390	4390	4390	4390	0
483	20230705	104100	74411255	4390	4390	4390	4390	75
484	20230705	104000	74082005	4390	4390	4390	4390	0
485	20230705	103900	74082005	4390	4390	4390	4390	0
486	20230705	103800	74082005	4390	4380	4390	4380	101
487	20230705	103700	73639615	4390	4390	4390	4390	0
488	20230705	103600	73639615	4390	4390	4390	4390	8
489	20230705	103500	73604495	4390	4390	4390	4390	0
490	20230705	103400	73604495	4390	4390	4390	4390	0
491	20230705	103300	73604495	4390	4390	4390	4390	0
492	20230705	103200	73604495	4390	4390	4390	4390	1
493	20230705	103100	73600105	4400	4400	4400	4400	0
494	20230705	103000	73600105	4400	4400	4400	4400	3
495	20230705	102900	73586905	4400	4400	4400	4400	0
496	20230705	102800	73586905	4400	4400	4400	4400	0
497	20230705	102700	73586905	4400	4390	4400	4390	90
498	20230705	102600	73191045	4380	4380	4380	4380	229
499	20230705	102500	72188025	4390	4390	4390	4390	0
500	20230705	102400	72188025	4390	4390	4390	4390	0
501	20230705	102300	72188025	4390	4380	4390	4380	3
502	20230705	102200	72174875	4375	4375	4380	4375	1221
503	20230705	102100	66832995	4400	4400	4400	4400	0
504	20230705	102000	66832995	4400	4400	4400	4400	0
505	20230705	101900	66832995	4400	4400	4400	4400	0
506	20230705	101800	66832995	4400	4400	4400	4400	1
507	20230705	101700	66828595	4380	4380	4380	4380	100
508	20230705	101600	66390595	4380	4380	4380	4380	2411
509	20230705	101500	55830415	4400	4400	4400	4400	0
510	20230705	101400	55830415	4400	4380	4400	4380	4
511	20230705	101300	55812835	4385	4385	4385	4385	161
512	20230705	101200	55106850	4390	4390	4390	4390	0
513	20230705	101100	55106850	4390	4390	4390	4390	500
514	20230705	101000	52911850	4400	4400	4400	4400	1
515	20230705	100900	52907450	4385	4385	4385	4385	0
516	20230705	100800	52907450	4385	4385	4385	4385	0
517	20230705	100700	52907450	4385	4385	4385	4385	10
518	20230705	100600	52863600	4385	4385	4385	4385	1321
519	20230705	100500	47071015	4385	4385	4385	4385	5
520	20230705	100400	47049090	4385	4385	4385	4385	27
521	20230705	100300	46930695	4400	4400	4400	4400	0
522	20230705	100200	46930695	4400	4400	4400	4400	0
523	20230705	100100	46930695	4400	4400	4400	4400	0
524	20230705	100000	46930695	4400	4400	4400	4400	20
525	20230705	095900	46842695	4400	4400	4400	4400	0
526	20230705	095800	46842695	4400	4385	4400	4385	101
527	20230705	095700	46399795	4400	4400	4400	4400	0
528	20230705	095600	46399795	4400	4400	4400	4400	0
529	20230705	095500	46399795	4400	4400	4400	4400	0
530	20230705	095400	46399795	4400	4400	4400	4400	2
531	20230705	095300	46390995	4400	4400	4400	4400	11
532	20230705	095200	46342595	4400	4400	4400	4400	7
533	20230705	095100	46311795	4400	4400	4400	4400	1
534	20230705	095000	46307395	4380	4380	4380	4380	0
535	20230705	094900	46307395	4380	4380	4380	4380	0
536	20230705	094800	46307395	4380	4380	4380	4380	133
537	20230705	094700	45724855	4385	4385	4385	4385	0
538	20230705	094600	45724855	4385	4385	4385	4385	0
539	20230705	094500	45724855	4385	4385	4385	4385	989
540	20230705	094400	41388090	4385	4380	4385	4380	41
541	20230705	094300	41208455	4385	4385	4385	4385	2
542	20230705	094200	41199685	4385	4385	4385	4385	124
543	20230705	094100	40655945	4400	4400	4400	4400	0
544	20230705	094000	40655945	4400	4400	4400	4400	0
545	20230705	093900	40655945	4400	4400	4400	4400	0
546	20230705	093800	40655945	4400	4400	4400	4400	2
547	20230705	093700	40647145	4400	4400	4400	4400	0
548	20230705	093600	40647145	4400	4380	4400	4380	418
549	20230705	093500	38816285	4390	4390	4390	4390	1
550	20230705	093400	38811895	4390	4390	4390	4390	0
551	20230705	093300	38811895	4390	4385	4390	4385	2229
552	20230705	093200	29037720	4390	4390	4390	4390	1
553	20230705	093100	29033330	4405	4405	4405	4405	1
554	20230705	093000	29028925	4385	4385	4385	4385	0
555	20230705	092900	29028925	4385	4390	4390	4385	320
556	20230705	092800	27625560	4390	4390	4390	4390	82
557	20230705	092700	27265580	4390	4390	4390	4390	0
558	20230705	092600	27265580	4390	4395	4395	4390	1700
559	20230705	092500	19802575	4400	4400	4400	4400	500
560	20230705	092400	17602575	4400	4400	4400	4400	0
561	20230705	092300	17602575	4400	4400	4400	4400	0
562	20230705	092200	17602575	4400	4400	4400	4400	0
563	20230705	092100	17602575	4400	4400	4400	4400	205
564	20230705	092000	16700575	4400	4400	4400	4400	0
565	20230705	091900	16700575	4400	4400	4400	4400	19
566	20230705	091800	16616975	4400	4400	4400	4400	10
567	20230705	091700	16572975	4405	4405	4405	4405	1
568	20230705	091600	16568570	4405	4405	4405	4405	1
569	20230705	091500	16564165	4390	4390	4390	4390	28
570	20230705	091400	16441245	4390	4390	4390	4390	10
571	20230705	091300	16397345	4395	4395	4395	4395	1
572	20230705	091200	16392950	4405	4405	4405	4405	2
573	20230705	091100	16384140	4405	4405	4405	4405	0
574	20230705	091000	16384140	4405	4405	4405	4405	0
575	20230705	090900	16384140	4405	4405	4405	4405	0
576	20230705	090800	16384140	4405	4405	4405	4405	0
577	20230705	090700	16384140	4405	4405	4405	4405	101
578	20230705	090600	15939235	4405	4405	4405	4405	72
579	20230705	090500	15622075	4405	4405	4405	4405	0
580	20230705	090400	15622075	4405	4405	4405	4400	458
581	20230705	090300	13605040	4400	4400	4400	4400	481
582	20230705	090200	11488640	4395	4395	4395	4395	107
583	20230705	090100	11018375	4400	4400	4400	4400	128
584	20230705	090000	10455175	4400	4375	4400	4375	2387