KissMeData/014940/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	185600	1575511550	3965	3965	3965	3965	7449
3	20230706	185500	1575511550	3965	3965	3965	3965	0
4	20230706	185400	1575511550	3965	3965	3965	3965	0
5	20230706	185300	1575511550	3965	3965	3965	3965	0
6	20230706	185200	1575511550	3965	3965	3965	3965	0
7	20230706	185100	1575511550	3965	3965	3965	3965	0
8	20230706	185000	1575511550	3965	3965	3965	3965	0
9	20230706	184900	1575511550	3965	3965	3965	3965	0
10	20230706	184800	1575511550	3965	3965	3965	3965	0
11	20230706	184700	1575511550	3965	3965	3965	3965	0
12	20230706	184600	1575511550	3965	3965	3965	3965	0
13	20230706	184500	1575511550	3965	3965	3965	3965	0
14	20230706	184400	1575511550	3965	3965	3965	3965	0
15	20230706	184300	1575511550	3965	3965	3965	3965	0
16	20230706	184200	1575511550	3965	3965	3965	3965	0
17	20230706	184100	1575511550	3965	3965	3965	3965	0
18	20230706	184000	1575511550	3965	3965	3965	3965	0
19	20230706	183900	1575511550	3965	3965	3965	3965	0
20	20230706	183800	1575511550	3965	3965	3965	3965	0
21	20230706	183700	1575511550	3965	3965	3965	3965	0
22	20230706	183600	1575511550	3965	3965	3965	3965	0
23	20230706	183500	1575511550	3965	3965	3965	3965	0
24	20230706	183400	1575511550	3965	3965	3965	3965	0
25	20230706	183300	1575511550	3965	3965	3965	3965	0
26	20230706	183200	1575511550	3965	3965	3965	3965	0
27	20230706	183100	1575511550	3965	3965	3965	3965	0
28	20230706	183000	1575511550	3965	3965	3965	3965	0
29	20230706	182900	1575511550	3965	3965	3965	3965	0
30	20230706	182800	1575511550	3965	3965	3965	3965	0
31	20230706	182700	1575511550	3965	3965	3965	3965	0
32	20230706	182600	1575511550	3965	3965	3965	3965	7449
33	20230706	182500	1575511550	3965	3965	3965	3965	0
34	20230706	182400	1575511550	3965	3965	3965	3965	0
35	20230706	182300	1575511550	3965	3965	3965	3965	0
36	20230706	182200	1575511550	3965	3965	3965	3965	0
37	20230706	182100	1575511550	3965	3965	3965	3965	0
38	20230706	182000	1575511550	3965	3965	3965	3965	0
39	20230706	181900	1575511550	3965	3965	3965	3965	0
40	20230706	181800	1575511550	3965	3965	3965	3965	0
41	20230706	181700	1575511550	3965	3965	3965	3965	0
42	20230706	181600	1575511550	3965	3965	3965	3965	0
43	20230706	181500	1575511550	3965	3965	3965	3965	0
44	20230706	181400	1575511550	3965	3965	3965	3965	0
45	20230706	181300	1575511550	3965	3965	3965	3965	0
46	20230706	181200	1575511550	3965	3965	3965	3965	0
47	20230706	181100	1575511550	3965	3965	3965	3965	0
48	20230706	181000	1575511550	3965	3965	3965	3965	0
49	20230706	180900	1575511550	3965	3965	3965	3965	0
50	20230706	180800	1575511550	3965	3965	3965	3965	0
51	20230706	180700	1575511550	3965	3965	3965	3965	0
52	20230706	180600	1575511550	3965	3965	3965	3965	0
53	20230706	180500	1575511550	3965	3965	3965	3965	0
54	20230706	180400	1575511550	3965	3965	3965	3965	0
55	20230706	180300	1575511550	3965	3965	3965	3965	0
56	20230706	180200	1575511550	3965	3965	3965	3965	0
57	20230706	180100	1575511550	3965	3965	3965	3965	0
58	20230706	180000	1575511550	3965	3965	3965	3965	0
59	20230706	175900	1575511550	3965	3965	3965	3965	0
60	20230706	175800	1575511550	3965	3965	3965	3965	0
61	20230706	175700	1575511550	3965	3965	3965	3965	0
62	20230706	175600	1575511550	3965	3965	3965	3965	7449
63	20230706	175500	1575511550	3965	3965	3965	3965	0
64	20230706	175400	1575511550	3965	3965	3965	3965	0
65	20230706	175300	1575511550	3965	3965	3965	3965	0
66	20230706	175200	1575511550	3965	3965	3965	3965	0
67	20230706	175100	1575511550	3965	3965	3965	3965	0
68	20230706	175000	1575511550	3965	3965	3965	3965	0
69	20230706	174900	1575511550	3965	3965	3965	3965	0
70	20230706	174800	1575511550	3965	3965	3965	3965	0
71	20230706	174700	1575511550	3965	3965	3965	3965	0
72	20230706	174600	1575511550	3965	3965	3965	3965	0
73	20230706	174500	1575511550	3965	3965	3965	3965	0
74	20230706	174400	1575511550	3965	3965	3965	3965	0
75	20230706	174300	1575511550	3965	3965	3965	3965	0
76	20230706	174200	1575511550	3965	3965	3965	3965	0
77	20230706	174100	1575511550	3965	3965	3965	3965	0
78	20230706	174000	1575511550	3965	3965	3965	3965	0
79	20230706	173900	1575511550	3965	3965	3965	3965	0
80	20230706	173800	1575511550	3965	3965	3965	3965	0
81	20230706	173700	1575511550	3965	3965	3965	3965	0
82	20230706	173600	1575511550	3965	3965	3965	3965	0
83	20230706	173500	1575511550	3965	3965	3965	3965	0
84	20230706	173400	1575511550	3965	3965	3965	3965	0
85	20230706	173300	1575511550	3965	3965	3965	3965	0
86	20230706	173200	1575511550	3965	3965	3965	3965	0
87	20230706	173100	1575511550	3965	3965	3965	3965	0
88	20230706	173000	1575511550	3965	3965	3965	3965	0
89	20230706	172900	1575511550	3965	3965	3965	3965	0
90	20230706	172800	1575511550	3965	3965	3965	3965	0
91	20230706	172700	1575511550	3965	3965	3965	3965	0
92	20230706	172600	1575511550	3965	3965	3965	3965	7449
93	20230706	172500	1575511550	3965	3965	3965	3965	0
94	20230706	172400	1575511550	3965	3965	3965	3965	0
95	20230706	172300	1575511550	3965	3965	3965	3965	0
96	20230706	172200	1575511550	3965	3965	3965	3965	0
97	20230706	172100	1575511550	3965	3965	3965	3965	0
98	20230706	172000	1575511550	3965	3965	3965	3965	0
99	20230706	171900	1575511550	3965	3965	3965	3965	0
100	20230706	171800	1575511550	3965	3965	3965	3965	0
101	20230706	171700	1575511550	3965	3965	3965	3965	0
102	20230706	171600	1575511550	3965	3965	3965	3965	0
103	20230706	171500	1575511550	3965	3965	3965	3965	0
104	20230706	171400	1575511550	3965	3965	3965	3965	0
105	20230706	171300	1575511550	3965	3965	3965	3965	0
106	20230706	171200	1575511550	3965	3965	3965	3965	0
107	20230706	171100	1575511550	3965	3965	3965	3965	0
108	20230706	171000	1575511550	3965	3965	3965	3965	0
109	20230706	170900	1575511550	3965	3965	3965	3965	0
110	20230706	170800	1575511550	3965	3965	3965	3965	0
111	20230706	170700	1575511550	3965	3965	3965	3965	0
112	20230706	170600	1575511550	3965	3965	3965	3965	0
113	20230706	170500	1575511550	3965	3965	3965	3965	0
114	20230706	170400	1575511550	3965	3965	3965	3965	0
115	20230706	170300	1575511550	3965	3965	3965	3965	0
116	20230706	170200	1575511550	3965	3965	3965	3965	0
117	20230706	170100	1575511550	3965	3965	3965	3965	0
118	20230706	170000	1575511550	3965	3965	3965	3965	0
119	20230706	165900	1575511550	3965	3965	3965	3965	0
120	20230706	165800	1575511550	3965	3965	3965	3965	0
121	20230706	165700	1575511550	3965	3965	3965	3965	0
122	20230706	165600	1575511550	3965	3965	3965	3965	7449
123	20230706	165500	1575511550	3965	3965	3965	3965	0
124	20230706	165400	1575511550	3965	3965	3965	3965	0
125	20230706	165300	1575511550	3965	3965	3965	3965	0
126	20230706	165200	1575511550	3965	3965	3965	3965	0
127	20230706	165100	1575511550	3965	3965	3965	3965	0
128	20230706	165000	1575511550	3965	3965	3965	3965	0
129	20230706	164900	1575511550	3965	3965	3965	3965	0
130	20230706	164800	1575511550	3965	3965	3965	3965	0
131	20230706	164700	1575511550	3965	3965	3965	3965	0
132	20230706	164600	1575511550	3965	3965	3965	3965	0
133	20230706	164500	1575511550	3965	3965	3965	3965	0
134	20230706	164400	1575511550	3965	3965	3965	3965	0
135	20230706	164300	1575511550	3965	3965	3965	3965	0
136	20230706	164200	1575511550	3965	3965	3965	3965	0
137	20230706	164100	1575511550	3965	3965	3965	3965	0
138	20230706	164000	1575511550	3965	3965	3965	3965	0
139	20230706	163900	1575511550	3965	3965	3965	3965	0
140	20230706	163800	1575511550	3965	3965	3965	3965	0
141	20230706	163700	1575511550	3965	3965	3965	3965	0
142	20230706	163600	1575511550	3965	3965	3965	3965	0
143	20230706	163500	1575511550	3965	3965	3965	3965	0
144	20230706	163400	1575511550	3965	3965	3965	3965	0
145	20230706	163300	1575511550	3965	3965	3965	3965	0
146	20230706	163200	1575511550	3965	3965	3965	3965	0
147	20230706	163100	1575511550	3965	3965	3965	3965	0
148	20230706	163000	1575511550	3965	3965	3965	3965	0
149	20230706	162900	1575511550	3965	3965	3965	3965	0
150	20230706	162800	1575511550	3965	3965	3965	3965	0
151	20230706	162700	1575511550	3965	3965	3965	3965	0
152	20230706	162600	1575511550	3965	3965	3965	3965	7449
153	20230706	162500	1575511550	3965	3965	3965	3965	0
154	20230706	162400	1575511550	3965	3965	3965	3965	0
155	20230706	162300	1575511550	3965	3965	3965	3965	0
156	20230706	162200	1575511550	3965	3965	3965	3965	0
157	20230706	162100	1575511550	3965	3965	3965	3965	0
158	20230706	162000	1575511550	3965	3965	3965	3965	0
159	20230706	161900	1575511550	3965	3965	3965	3965	0
160	20230706	161800	1575511550	3965	3965	3965	3965	0
161	20230706	161700	1575511550	3965	3965	3965	3965	0
162	20230706	161600	1575511550	3965	3965	3965	3965	0
163	20230706	161500	1575511550	3965	3965	3965	3965	0
164	20230706	161400	1575511550	3965	3965	3965	3965	0
165	20230706	161300	1575511550	3965	3965	3965	3965	0
166	20230706	161200	1575511550	3965	3965	3965	3965	0
167	20230706	161100	1575511550	3965	3965	3965	3965	0
168	20230706	161000	1575511550	3965	3965	3965	3965	0
169	20230706	160900	1575511550	3965	3965	3965	3965	0
170	20230706	160800	1575511550	3965	3965	3965	3965	0
171	20230706	160700	1575511550	3965	3965	3965	3965	0
172	20230706	160600	1575511550	3965	3965	3965	3965	0
173	20230706	160500	1575511550	3965	3965	3965	3965	0
174	20230706	160400	1575511550	3965	3965	3965	3965	0
175	20230706	160300	1575511550	3965	3965	3965	3965	0
176	20230706	160200	1575511550	3965	3965	3965	3965	0
177	20230706	160100	1575511550	3965	3965	3965	3965	0
178	20230706	160000	1575511550	3965	3965	3965	3965	0
179	20230706	155900	1575511550	3965	3965	3965	3965	0
180	20230706	155800	1575511550	3965	3965	3965	3965	0
181	20230706	155700	1575511550	3965	3965	3965	3965	0
182	20230706	155600	1575511550	3965	3965	3965	3965	7449
183	20230706	155500	1575511550	3965	3965	3965	3965	0
184	20230706	155400	1575511550	3965	3965	3965	3965	0
185	20230706	155300	1575511550	3965	3965	3965	3965	0
186	20230706	155200	1575511550	3965	3965	3965	3965	0
187	20230706	155100	1575511550	3965	3965	3965	3965	0
188	20230706	155000	1575511550	3965	3965	3965	3965	0
189	20230706	154900	1575511550	3965	3965	3965	3965	0
190	20230706	154800	1575511550	3965	3965	3965	3965	0
191	20230706	154700	1575511550	3965	3965	3965	3965	0
192	20230706	154600	1575511550	3965	3965	3965	3965	0
193	20230706	154500	1575511550	3965	3965	3965	3965	0
194	20230706	154400	1575511550	3965	3965	3965	3965	0
195	20230706	154300	1575511550	3965	3965	3965	3965	0
196	20230706	154200	1575511550	3965	3965	3965	3965	0
197	20230706	154100	1575511550	3965	3965	3965	3965	0
198	20230706	154000	1575511550	3965	3965	3965	3965	0
199	20230706	153900	1575511550	3965	3965	3965	3965	0
200	20230706	153800	1575511550	3965	3965	3965	3965	0
201	20230706	153700	1575511550	3965	3965	3965	3965	0
202	20230706	153600	1575511550	3965	3965	3965	3965	0
203	20230706	153500	1575511550	3965	3965	3965	3965	0
204	20230706	153400	1575511550	3965	3965	3965	3965	0
205	20230706	153300	1575511550	3965	3965	3965	3965	0
206	20230706	153200	1575511550	3965	3965	3965	3965	0
207	20230706	153100	1575511550	3965	3965	3965	3965	0
208	20230706	153000	1575511550	3965	3965	3965	3965	7449
209	20230706	152900	1545976265	3980	3980	3980	3980	0
210	20230706	152800	1545976265	3980	3980	3980	3980	0
211	20230706	152700	1545976265	3980	3980	3980	3980	0
212	20230706	152600	1545976265	3980	3980	3980	3980	0
213	20230706	152500	1545976265	3980	3980	3980	3980	0
214	20230706	152400	1545976265	3980	3980	3980	3980	0
215	20230706	152300	1545976265	3980	3980	3980	3980	0
216	20230706	152200	1545976265	3980	3980	3980	3980	0
217	20230706	152100	1545976265	3980	3980	3980	3980	0
218	20230706	152000	1545976265	3980	3980	3980	3980	0
219	20230706	151900	1545976265	3980	3980	3980	3975	225
220	20230706	151800	1545081605	3985	3980	3990	3975	1286
221	20230706	151700	1539958505	3990	3990	3990	3990	1153
222	20230706	151600	1535358035	3990	3985	3990	3980	293
223	20230706	151500	1534189085	3990	3990	3990	3990	26
224	20230706	151400	1534085345	3990	3965	3990	3965	1212
225	20230706	151300	1529258005	3965	3965	3965	3960	1324
226	20230706	151200	1524008410	3960	3980	3980	3955	4419
227	20230706	151100	1506508510	3965	3985	3985	3965	1474
228	20230706	151000	1500657305	3985	3980	3985	3975	459
229	20230706	150900	1498832520	3985	3975	3985	3975	1393
230	20230706	150800	1493294655	3980	3980	3985	3980	5536
231	20230706	150700	1471260875	3980	3995	4000	3980	4039
232	20230706	150600	1455156040	4000	3995	4000	3995	164
233	20230706	150500	1454500845	4000	3990	4000	3990	284
234	20230706	150400	1453366620	3995	3995	3995	3990	244
235	20230706	150300	1452392205	3995	3985	3995	3985	780
236	20230706	150200	1449280845	3985	3990	3990	3985	760
237	20230706	150100	1446251710	3995	3990	3995	3990	253
238	20230706	150000	1445242230	3995	3990	3995	3990	102
239	20230706	145900	1444835245	3990	3990	3995	3985	1440
240	20230706	145800	1439091235	3990	4000	4000	3990	802
241	20230706	145700	1435890945	3995	3995	3995	3995	659
242	20230706	145600	1433258240	3995	3995	3995	3995	210
243	20230706	145500	1432419290	3995	3995	4000	3990	447
244	20230706	145400	1430633590	3995	4010	4010	3990	1545
245	20230706	145300	1424458630	4000	3995	4000	3995	400
246	20230706	145200	1422858750	3995	3995	4000	3990	9549
247	20230706	145100	1384739855	4010	4010	4010	3995	3612
248	20230706	145000	1370291310	4005	4010	4010	4005	565
249	20230706	144900	1368028255	4015	4015	4015	4010	207
250	20230706	144800	1367197875	4015	4015	4015	4015	15
251	20230706	144700	1367137650	4020	4010	4020	4010	9
252	20230706	144600	1367101550	4010	4010	4010	4010	77
253	20230706	144500	1366792780	4020	4010	4020	4010	151
254	20230706	144400	1366187250	4010	4010	4010	4010	0
255	20230706	144300	1366187250	4010	4010	4020	4010	25
256	20230706	144200	1366086935	4010	4010	4010	4010	119
257	20230706	144100	1365609745	4010	4010	4010	4010	130
258	20230706	144000	1365088445	4020	4015	4020	4010	1092
259	20230706	143900	1360704070	4020	4010	4020	4010	630
260	20230706	143800	1358176050	4010	4010	4010	4010	0
261	20230706	143700	1358176050	4010	4010	4010	4005	4
262	20230706	143600	1358160020	4010	4005	4010	4005	81
263	20230706	143500	1357835610	4010	4005	4010	4005	12
264	20230706	143400	1357787520	4010	4005	4010	4005	2195
265	20230706	143300	1348996525	4000	4005	4005	4000	641
266	20230706	143200	1346432520	4005	4010	4010	4000	7746
267	20230706	143100	1315386490	4010	4010	4015	4010	50
268	20230706	143000	1315185840	4015	4010	4015	4010	175
269	20230706	142900	1314483290	4010	4015	4015	4010	367
270	20230706	142800	1313011565	4015	4015	4015	4015	47
271	20230706	142700	1312822860	4015	4015	4015	4015	16
272	20230706	142600	1312758620	4015	4015	4015	4015	428
273	20230706	142500	1311040200	4015	4015	4015	4015	8
274	20230706	142400	1311008080	4015	4015	4015	4015	9
275	20230706	142300	1310971945	4020	4015	4020	4015	220
276	20230706	142200	1310087640	4015	4015	4020	4015	22
277	20230706	142100	1309999300	4015	4015	4015	4015	310
278	20230706	142000	1308754650	4015	4020	4020	4015	156
279	20230706	141900	1308128305	4020	4025	4030	4020	96
280	20230706	141800	1307741730	4025	4025	4025	4025	6
281	20230706	141700	1307717580	4025	4030	4030	4025	68
282	20230706	141600	1307443875	4030	4025	4030	4025	2
283	20230706	141500	1307435820	4025	4025	4025	4025	20
284	20230706	141400	1307355320	4015	4015	4025	4015	315
285	20230706	141300	1306089885	4015	4020	4025	4010	2507
286	20230706	141200	1296034815	4020	4025	4025	4010	502
287	20230706	141100	1294019770	4010	4010	4010	4010	0
288	20230706	141000	1294019770	4010	4025	4025	4010	576
289	20230706	140900	1291706120	4025	4025	4025	4025	42
290	20230706	140800	1291537070	4040	4015	4040	4015	600
291	20230706	140700	1289124790	4015	4010	4015	4010	494
292	20230706	140600	1287143845	4010	4030	4030	4010	601
293	20230706	140500	1284726915	4040	4035	4040	4030	461
294	20230706	140400	1282866605	4035	4035	4035	4035	51
295	20230706	140300	1282660820	4040	4040	4040	4040	11
296	20230706	140200	1282616380	4035	4015	4035	4015	249
297	20230706	140100	1281613765	4020	4020	4020	4020	0
298	20230706	140000	1281613765	4020	4010	4020	4005	428
299	20230706	135900	1279895650	4005	4005	4010	4005	1422
300	20230706	135800	1274193460	4005	4000	4005	3995	1031
301	20230706	135700	1270069655	4005	4005	4005	4005	1
302	20230706	135600	1270065650	4005	4005	4005	4005	104
303	20230706	135500	1269649130	4005	4005	4005	4000	5165
304	20230706	135400	1248988070	4005	4005	4005	4005	3
305	20230706	135300	1248976055	4005	4005	4005	4005	94
306	20230706	135200	1248599585	4005	4005	4005	4005	4
307	20230706	135100	1248583565	4005	4005	4005	4005	69
308	20230706	135000	1248307220	4005	4005	4005	4005	14
309	20230706	134900	1248251150	4005	4000	4005	4000	337
310	20230706	134800	1246902570	4000	3995	4000	3995	59
311	20230706	134700	1246666860	4000	3990	4000	3990	88
312	20230706	134600	1246315155	4000	3995	4000	3990	1492
313	20230706	134500	1240358895	3995	3995	3995	3995	82
314	20230706	134400	1240031305	4005	4000	4005	4000	83
315	20230706	134300	1239699290	4000	3995	4000	3995	2158
316	20230706	134200	1231067305	4000	3995	4000	3995	42
317	20230706	134100	1230899325	3995	3995	4000	3995	40
318	20230706	134000	1230739350	4000	4000	4010	4000	67
319	20230706	133900	1230471335	4000	4000	4000	4000	54
320	20230706	133800	1230255335	4000	3995	4000	3995	61
321	20230706	133700	1230011470	4000	3990	4000	3990	691
322	20230706	133600	1227248675	3990	3990	3990	3990	50
323	20230706	133500	1227049175	3990	3995	3995	3990	410
324	20230706	133400	1225411525	3995	3990	3995	3990	107
325	20230706	133300	1224984145	3995	3995	3995	3995	108
326	20230706	133200	1224552685	3995	3995	3995	3995	98
327	20230706	133100	1224161175	3995	4005	4015	3995	945
328	20230706	133000	1220385600	4000	4000	4000	4000	99
329	20230706	132900	1219989600	4005	4000	4015	4000	61
330	20230706	132800	1219745385	4010	4010	4010	4010	116
331	20230706	132700	1219280225	4015	4010	4015	4010	310
332	20230706	132600	1218037120	4010	4000	4010	4000	40
333	20230706	132500	1217877040	4000	4000	4000	4000	18
334	20230706	132400	1217805040	4005	4005	4005	4005	96
335	20230706	132300	1217420560	4005	4005	4010	4005	148
336	20230706	132200	1216827805	4005	4000	4010	4000	154
337	20230706	132100	1216211505	3995	3995	3995	3995	1
338	20230706	132000	1216207510	4005	3995	4005	3995	116
339	20230706	131900	1215743940	3995	4000	4000	3995	658
340	20230706	131800	1213114835	4005	3990	4005	3985	2113
341	20230706	131700	1204685630	3990	4000	4000	3985	2131
342	20230706	131600	1196176905	4000	4005	4005	4000	5850
343	20230706	131500	1172773750	4015	4005	4015	4000	740
344	20230706	131400	1169810495	4005	4020	4020	4005	4660
345	20230706	131300	1151111300	4025	4020	4025	4020	49
346	20230706	131200	1150914315	4025	4020	4025	4015	941
347	20230706	131100	1147131850	4020	4015	4020	4015	364
348	20230706	131000	1145669480	4020	4015	4025	4015	3083
349	20230706	130900	1133285540	4015	4025	4025	4015	1865
350	20230706	130800	1125791700	4025	4015	4025	4015	382
351	20230706	130700	1124256725	4015	4015	4020	4015	2825
352	20230706	130600	1112913350	4015	4025	4025	4015	875
353	20230706	130500	1109398530	4020	4020	4020	4020	2326
354	20230706	130400	1100048010	4020	4035	4035	4020	12870
355	20230706	130300	1048186295	4035	4035	4035	4030	2981
356	20230706	130200	1036158475	4035	4035	4040	4035	49
357	20230706	130100	1035960690	4040	4035	4040	4035	377
358	20230706	130000	1034439340	4035	4035	4035	4035	8
359	20230706	125900	1034407060	4035	4035	4035	4035	143
360	20230706	125800	1033830055	4040	4040	4040	4035	69
361	20230706	125700	1033551525	4035	4035	4040	4035	1123
362	20230706	125600	1029020155	4040	4040	4040	4040	130
363	20230706	125500	1028494955	4045	4040	4045	4035	128
364	20230706	125400	1027978265	4040	4040	4040	4040	2260
365	20230706	125300	1018847865	4045	4045	4045	4045	445
366	20230706	125200	1017047840	4045	4045	4045	4045	2
367	20230706	125100	1017039750	4040	4040	4040	4040	200
368	20230706	125000	1016231750	4045	4040	4045	4040	126
369	20230706	124900	1015722685	4040	4045	4045	4040	246
370	20230706	124800	1014728800	4045	4035	4045	4035	127
371	20230706	124700	1014216030	4035	4040	4040	4035	1686
372	20230706	124600	1007404840	4045	4040	4050	4040	45
373	20230706	124500	1007222870	4045	4045	4045	4040	283
374	20230706	124400	1006078145	4045	4045	4045	4040	48
375	20230706	124300	1005883995	4040	4040	4040	4040	12
376	20230706	124200	1005835515	4040	4040	4040	4040	43
377	20230706	124100	1005661795	4040	4040	4040	4040	292
378	20230706	124000	1004482115	4040	4045	4045	4040	301
379	20230706	123900	1003266060	4045	4040	4045	4040	181
380	20230706	123800	1002534720	4040	4040	4045	4040	1401
381	20230706	123700	996874675	4045	4045	4045	4040	3011
382	20230706	123600	984708140	4050	4045	4050	4045	493
383	20230706	123500	982713950	4045	4050	4050	4045	794
384	20230706	123400	979501895	4045	4050	4055	4045	1199
385	20230706	123300	974650410	4050	4045	4050	4045	833
386	20230706	123200	971276840	4050	4045	4050	4045	135
387	20230706	123100	970730695	4050	4050	4050	4050	261
388	20230706	123000	969673645	4055	4050	4055	4045	3052
389	20230706	122900	957320620	4055	4050	4055	4045	44
390	20230706	122800	957142470	4050	4055	4055	4050	286
391	20230706	122700	955984165	4050	4045	4055	4045	437
392	20230706	122600	954214755	4050	4055	4055	4050	2461
393	20230706	122500	944247595	4050	4050	4055	4050	304
394	20230706	122400	943016365	4055	4055	4055	4050	5282
395	20230706	122300	921609640	4060	4055	4060	4055	124
396	20230706	122200	921106780	4060	4065	4065	4060	3023
397	20230706	122100	908832465	4070	4070	4070	4070	0
398	20230706	122000	908832465	4070	4065	4070	4065	398
399	20230706	121900	907214575	4065	4065	4065	4065	0
400	20230706	121800	907214575	4065	4065	4065	4065	380
401	20230706	121700	905669875	4080	4065	4080	4065	592
402	20230706	121600	903263190	4070	4070	4070	4070	50
403	20230706	121500	903059690	4070	4070	4070	4070	553
404	20230706	121400	900808980	4070	4070	4070	4070	1
405	20230706	121300	900804910	4065	4065	4065	4065	1020
406	20230706	121200	896658610	4065	4070	4070	4065	136
407	20230706	121100	896105160	4065	4065	4065	4065	173
408	20230706	121000	895401915	4065	4065	4065	4065	104
409	20230706	120900	894979155	4065	4070	4070	4065	624
410	20230706	120800	892439575	4070	4070	4070	4070	175
411	20230706	120700	891727325	4070	4080	4080	4070	383
412	20230706	120600	890168425	4090	4085	4090	4080	30
413	20230706	120500	890045880	4090	4080	4095	4075	33
414	20230706	120400	889911215	4080	4085	4105	4080	22
415	20230706	120300	889821355	4105	4080	4165	4080	1801
416	20230706	120200	882406990	4075	4075	4075	4075	6
417	20230706	120100	882382540	4095	4070	4145	4065	2080
418	20230706	120000	873868000	4065	4065	4065	4065	0
419	20230706	115900	873868000	4065	4065	4065	4065	2
420	20230706	115800	873859870	4065	4065	4065	4065	0
421	20230706	115700	873859870	4065	4065	4065	4065	61
422	20230706	115600	873611905	4065	4065	4065	4065	227
423	20230706	115500	872689150	4065	4065	4065	4065	188
424	20230706	115400	871924930	4065	4065	4065	4065	2524
425	20230706	115300	861664870	4070	4070	4070	4070	0
426	20230706	115200	861664870	4070	4070	4070	4070	561
427	20230706	115100	859381600	4070	4075	4075	4070	34
428	20230706	115000	859243110	4070	4065	4070	4065	1275
429	20230706	114900	854053880	4070	4070	4070	4070	0
430	20230706	114800	854053880	4070	4075	4075	4070	130
431	20230706	114700	853524730	4075	4075	4075	4075	181
432	20230706	114600	852787155	4080	4080	4080	4080	2855
433	20230706	114500	841138755	4080	4080	4080	4080	0
434	20230706	114400	841138755	4080	4080	4080	4080	0
435	20230706	114300	841138755	4080	4080	4080	4080	1
436	20230706	114200	841134675	4080	4080	4080	4080	5
437	20230706	114100	841114275	4085	4085	4085	4080	251
438	20230706	114000	840088985	4085	4080	4085	4080	10
439	20230706	113900	840048160	4080	4080	4080	4080	10
440	20230706	113800	840007360	4080	4080	4080	4080	136
441	20230706	113700	839452480	4080	4080	4080	4080	140
442	20230706	113600	838881280	4080	4075	4080	4075	2
443	20230706	113500	838873125	4080	4075	4080	4075	8
444	20230706	113400	838840500	4075	4075	4075	4075	13
445	20230706	113300	838787525	4075	4075	4075	4075	60
446	20230706	113200	838543025	4075	4075	4075	4075	264
447	20230706	113100	837467225	4070	4070	4070	4070	19
448	20230706	113000	837389895	4070	4070	4070	4070	336
449	20230706	112900	836022375	4070	4065	4070	4065	453
450	20230706	112800	834179290	4070	4075	4075	4065	3258
451	20230706	112700	820910340	4080	4080	4080	4075	166
452	20230706	112600	820233085	4085	4080	4085	4080	100
453	20230706	112500	819825075	4080	4080	4080	4080	60
454	20230706	112400	819580275	4085	4085	4085	4085	210
455	20230706	112300	818722425	4085	4085	4085	4085	241
456	20230706	112200	817737940	4100	4085	4100	4085	172
457	20230706	112100	817034035	4085	4090	4090	4085	153
458	20230706	112000	816408605	4090	4090	4090	4090	1425
459	20230706	111900	810580355	4090	4100	4100	4090	1543
460	20230706	111800	804261805	4095	4095	4095	4095	616
461	20230706	111700	801739285	4095	4100	4100	4095	105
462	20230706	111600	801309305	4095	4095	4095	4095	9
463	20230706	111500	801272450	4095	4095	4095	4095	0
464	20230706	111400	801272450	4095	4100	4100	4095	246
465	20230706	111300	800264810	4100	4100	4100	4100	39
466	20230706	111200	800104910	4100	4100	4100	4100	39
467	20230706	111100	799945010	4100	4105	4105	4100	1046
468	20230706	111000	795651225	4105	4100	4105	4100	20
469	20230706	110900	795569175	4100	4095	4100	4095	7
470	20230706	110800	795540500	4100	4105	4105	4100	7
471	20230706	110700	795511795	4100	4100	4100	4100	130
472	20230706	110600	794978795	4100	4095	4100	4095	87
473	20230706	110500	794622130	4095	4100	4100	4095	149
474	20230706	110400	794011350	4105	4105	4105	4105	62
475	20230706	110300	793756840	4110	4100	4110	4100	233
476	20230706	110200	792799900	4100	4110	4110	4100	276
477	20230706	110100	791667910	4110	4105	4110	4100	843
478	20230706	110000	788210350	4110	4110	4110	4110	20
479	20230706	105900	788128150	4105	4105	4105	4105	1292
480	20230706	105800	782824490	4115	4115	4115	4115	0
481	20230706	105700	782824490	4115	4115	4115	4115	0
482	20230706	105600	782824490	4115	4110	4115	4105	548
483	20230706	105500	780572390	4105	4115	4115	4105	12
484	20230706	105400	780523030	4110	4095	4145	4095	746
485	20230706	105300	777445385	4100	4100	4100	4100	91
486	20230706	105200	777072285	4100	4100	4100	4100	15
487	20230706	105100	777010785	4100	4100	4100	4100	229
488	20230706	105000	776071885	4100	4095	4100	4095	198
489	20230706	104900	775260560	4095	4100	4100	4095	2532
490	20230706	104800	764886965	4100	4100	4100	4100	1
491	20230706	104700	764882865	4100	4110	4110	4100	980
492	20230706	104600	760857435	4110	4110	4110	4110	82
493	20230706	104500	760520415	4110	4110	4115	4110	326
494	20230706	104400	759180235	4115	4110	4115	4110	1374
495	20230706	104300	753526590	4110	4115	4120	4110	329
496	20230706	104200	752173845	4115	4120	4120	4115	1681
497	20230706	104100	745251645	4125	4125	4125	4125	200
498	20230706	104000	744426645	4120	4125	4125	4120	787
499	20230706	103900	741181595	4125	4105	4125	4105	1456
500	20230706	103800	735190890	4110	4105	4110	4105	551
501	20230706	103700	732929030	4095	4080	4095	4080	233
502	20230706	103600	731976115	4080	4075	4080	4075	484
503	20230706	103500	730003760	4070	4070	4070	4070	53
504	20230706	103400	729788050	4070	4065	4070	4060	601
505	20230706	103300	727344445	4065	4060	4065	4060	69
506	20230706	103200	727064030	4060	4060	4060	4060	17
507	20230706	103100	726995010	4060	4065	4065	4060	386
508	20230706	103000	725427500	4065	4060	4065	4060	61
509	20230706	102900	725179790	4060	4065	4065	4060	160
510	20230706	102800	724529990	4065	4065	4065	4060	1248
511	20230706	102700	719459835	4070	4065	4070	4065	31
512	20230706	102600	719333695	4070	4070	4070	4070	130
513	20230706	102500	718804595	4070	4060	4070	4060	41
514	20230706	102400	718637975	4060	4060	4060	4060	317
515	20230706	102300	717350955	4060	4055	4060	4055	385
516	20230706	102200	715789520	4050	4050	4050	4050	9
517	20230706	102100	715753070	4050	4050	4055	4050	115
518	20230706	102000	715287315	4050	4050	4050	4050	128
519	20230706	101900	714768915	4045	4040	4045	4040	344
520	20230706	101800	713378985	4040	4035	4040	4035	193
521	20230706	101700	712599980	4035	4035	4035	4035	120
522	20230706	101600	712115780	4030	4030	4030	4030	286
523	20230706	101500	710963200	4030	4045	4045	4030	4136
524	20230706	101400	694268290	4040	4045	4050	4040	1085
525	20230706	101300	689884295	4045	4040	4085	4040	4656
526	20230706	101200	671037435	4040	4045	4050	4040	3958
527	20230706	101100	655030710	4045	4060	4060	4045	3062
528	20230706	101000	642637475	4060	4050	4060	4050	101
529	20230706	100900	642228410	4055	4060	4060	4055	341
530	20230706	100800	640845555	4060	4060	4060	4060	106
531	20230706	100700	640415195	4060	4055	4060	4055	585
532	20230706	100600	638040820	4055	4055	4055	4055	12
533	20230706	100500	637992160	4055	4055	4055	4050	47
534	20230706	100400	637801580	4050	4050	4055	4050	602
535	20230706	100300	635361490	4055	4075	4075	4050	7181
536	20230706	100200	606172235	4080	4085	4085	4080	838
537	20230706	100100	602753190	4085	4085	4085	4080	312
538	20230706	100000	601479830	4085	4085	4085	4085	1
539	20230706	095900	601475745	4085	4085	4085	4085	108
540	20230706	095800	601034565	4090	4080	4090	4075	242
541	20230706	095700	600046100	4080	4075	4080	4075	717
542	20230706	095600	597123340	4075	4075	4075	4075	0
543	20230706	095500	597123340	4075	4080	4080	4070	630
544	20230706	095400	594556575	4080	4090	4090	4075	938
545	20230706	095300	590728685	4090	4100	4105	4080	1245
546	20230706	095200	585640975	4095	4090	4095	4090	597
547	20230706	095100	583196320	4090	4080	4090	4080	208
548	20230706	095000	582347635	4080	4085	4085	4075	979
549	20230706	094900	578353020	4085	4070	4085	4070	671
550	20230706	094800	575616975	4070	4070	4070	4065	175
551	20230706	094700	574904770	4070	4060	4070	4060	537
552	20230706	094600	572719820	4060	4070	4070	4060	1639
553	20230706	094500	566058500	4075	4045	4120	4045	2847
554	20230706	094400	554448405	4055	4130	4130	4040	26593
555	20230706	094300	445864430	4130	4130	4130	4130	1538
556	20230706	094200	439512490	4130	4135	4135	4130	774
557	20230706	094100	436312775	4135	4135	4135	4135	106
558	20230706	094000	435874465	4135	4135	4135	4135	33
559	20230706	093900	435738010	4135	4145	4150	4135	543
560	20230706	093800	433490100	4145	4145	4150	4145	37
561	20230706	093700	433336680	4150	4130	4150	4130	464
562	20230706	093600	431415915	4135	4150	4150	4135	222
563	20230706	093500	430497660	4150	4140	4150	4140	436
564	20230706	093400	428689900	4135	4135	4140	4135	172
565	20230706	093300	427978275	4135	4130	4135	4130	75
566	20230706	093200	427668375	4130	4130	4130	4125	955
567	20230706	093100	423726080	4130	4120	4130	4120	279
568	20230706	093000	422574635	4120	4120	4125	4120	1659
569	20230706	092900	415739550	4120	4130	4130	4120	1756
570	20230706	092800	408501780	4120	4130	4130	4120	662
571	20230706	092700	405774320	4120	4130	4130	4120	255
572	20230706	092600	404722450	4130	4120	4130	4120	697
573	20230706	092500	401849900	4125	4135	4135	4115	6223
574	20230706	092400	376202140	4135	4130	4135	4130	63
575	20230706	092300	375941700	4130	4145	4150	4130	2000
576	20230706	092200	367663915	4135	4135	4150	4135	9
577	20230706	092100	367626660	4150	4135	4150	4135	139
578	20230706	092000	367050760	4140	4150	4150	4140	952
579	20230706	091900	363109290	4150	4150	4150	4135	2040
580	20230706	091800	354662105	4155	4185	4185	4155	553
581	20230706	091700	352355160	4185	4185	4200	4185	4795
582	20230706	091600	332241580	4185	4140	4200	4140	6409
583	20230706	091500	305446015	4140	4130	4140	4130	551
584	20230706	091400	303165965	4140	4125	4140	4125	572
585	20230706	091300	300806390	4125	4130	4140	4120	4114
586	20230706	091200	283828795	4130	4130	4130	4130	1216
587	20230706	091100	278806715	4135	4135	4135	4125	3581
588	20230706	091000	264017660	4135	4120	4135	4120	1165
589	20230706	090900	259209860	4125	4135	4135	4125	3665
590	20230706	090800	244082335	4135	4130	4150	4125	1818
591	20230706	090700	236566005	4125	4175	4190	4115	9119
592	20230706	090600	198805225	4175	4195	4200	4175	16579
593	20230706	090500	129407745	4200	4210	4210	4200	1803
594	20230706	090400	121835020	4215	4185	4220	4185	6878
595	20230706	090300	92904545	4195	4195	4200	4195	4547
596	20230706	090200	73819830	4185	4205	4205	4185	6758
597	20230706	090100	45475295	4205	4185	4220	4165	5556
598	20230706	090000	22135620	4185	4165	4185	4155	5206