KissMeData/024850/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	190400	3708227735	4085	4085	4085	4085	9465
3	20230705	190300	3708227735	4085	4085	4085	4085	0
4	20230705	190200	3708227735	4085	4085	4085	4085	0
5	20230705	190100	3708227735	4085	4085	4085	4085	0
6	20230705	190000	3708227735	4085	4085	4085	4085	0
7	20230705	185900	3708227735	4085	4085	4085	4085	0
8	20230705	185800	3708227735	4085	4085	4085	4085	0
9	20230705	185700	3708227735	4085	4085	4085	4085	0
10	20230705	185600	3708227735	4085	4085	4085	4085	0
11	20230705	185500	3708227735	4085	4085	4085	4085	0
12	20230705	185400	3708227735	4085	4085	4085	4085	0
13	20230705	185300	3708227735	4085	4085	4085	4085	0
14	20230705	185200	3708227735	4085	4085	4085	4085	0
15	20230705	185100	3708227735	4085	4085	4085	4085	0
16	20230705	185000	3708227735	4085	4085	4085	4085	0
17	20230705	184900	3708227735	4085	4085	4085	4085	0
18	20230705	184800	3708227735	4085	4085	4085	4085	0
19	20230705	184700	3708227735	4085	4085	4085	4085	0
20	20230705	184600	3708227735	4085	4085	4085	4085	0
21	20230705	184500	3708227735	4085	4085	4085	4085	0
22	20230705	184400	3708227735	4085	4085	4085	4085	0
23	20230705	184300	3708227735	4085	4085	4085	4085	0
24	20230705	184200	3708227735	4085	4085	4085	4085	0
25	20230705	184100	3708227735	4085	4085	4085	4085	0
26	20230705	184000	3708227735	4085	4085	4085	4085	0
27	20230705	183900	3708227735	4085	4085	4085	4085	0
28	20230705	183800	3708227735	4085	4085	4085	4085	0
29	20230705	183700	3708227735	4085	4085	4085	4085	0
30	20230705	183600	3708227735	4085	4085	4085	4085	0
31	20230705	183500	3708227735	4085	4085	4085	4085	0
32	20230705	183400	3708227735	4085	4085	4085	4085	9465
33	20230705	183300	3708227735	4085	4085	4085	4085	0
34	20230705	183200	3708227735	4085	4085	4085	4085	0
35	20230705	183100	3708227735	4085	4085	4085	4085	0
36	20230705	183000	3708227735	4085	4085	4085	4085	0
37	20230705	182900	3708227735	4085	4085	4085	4085	0
38	20230705	182800	3708227735	4085	4085	4085	4085	0
39	20230705	182700	3708227735	4085	4085	4085	4085	0
40	20230705	182600	3708227735	4085	4085	4085	4085	0
41	20230705	182500	3708227735	4085	4085	4085	4085	0
42	20230705	182400	3708227735	4085	4085	4085	4085	0
43	20230705	182300	3708227735	4085	4085	4085	4085	0
44	20230705	182200	3708227735	4085	4085	4085	4085	0
45	20230705	182100	3708227735	4085	4085	4085	4085	0
46	20230705	182000	3708227735	4085	4085	4085	4085	0
47	20230705	181900	3708227735	4085	4085	4085	4085	0
48	20230705	181800	3708227735	4085	4085	4085	4085	0
49	20230705	181700	3708227735	4085	4085	4085	4085	0
50	20230705	181600	3708227735	4085	4085	4085	4085	0
51	20230705	181500	3708227735	4085	4085	4085	4085	0
52	20230705	181400	3708227735	4085	4085	4085	4085	0
53	20230705	181300	3708227735	4085	4085	4085	4085	0
54	20230705	181200	3708227735	4085	4085	4085	4085	0
55	20230705	181100	3708227735	4085	4085	4085	4085	0
56	20230705	181000	3708227735	4085	4085	4085	4085	0
57	20230705	180900	3708227735	4085	4085	4085	4085	0
58	20230705	180800	3708227735	4085	4085	4085	4085	0
59	20230705	180700	3708227735	4085	4085	4085	4085	0
60	20230705	180600	3708227735	4085	4085	4085	4085	0
61	20230705	180500	3708227735	4085	4085	4085	4085	0
62	20230705	180400	3708227735	4085	4085	4085	4085	9465
63	20230705	180300	3708227735	4085	4085	4085	4085	0
64	20230705	180200	3708227735	4085	4085	4085	4085	0
65	20230705	180100	3708227735	4085	4085	4085	4085	0
66	20230705	180000	3708227735	4085	4085	4085	4085	0
67	20230705	175900	3708227735	4085	4085	4085	4085	0
68	20230705	175800	3708227735	4085	4085	4085	4085	0
69	20230705	175700	3708227735	4085	4085	4085	4085	0
70	20230705	175600	3708227735	4085	4085	4085	4085	0
71	20230705	175500	3708227735	4085	4085	4085	4085	0
72	20230705	175400	3708227735	4085	4085	4085	4085	0
73	20230705	175300	3708227735	4085	4085	4085	4085	0
74	20230705	175200	3708227735	4085	4085	4085	4085	0
75	20230705	175100	3708227735	4085	4085	4085	4085	0
76	20230705	175000	3708227735	4085	4085	4085	4085	0
77	20230705	174900	3708227735	4085	4085	4085	4085	0
78	20230705	174800	3708227735	4085	4085	4085	4085	0
79	20230705	174700	3708227735	4085	4085	4085	4085	0
80	20230705	174600	3708227735	4085	4085	4085	4085	0
81	20230705	174500	3708227735	4085	4085	4085	4085	0
82	20230705	174400	3708227735	4085	4085	4085	4085	0
83	20230705	174300	3708227735	4085	4085	4085	4085	0
84	20230705	174200	3708227735	4085	4085	4085	4085	0
85	20230705	174100	3708227735	4085	4085	4085	4085	0
86	20230705	174000	3708227735	4085	4085	4085	4085	0
87	20230705	173900	3708227735	4085	4085	4085	4085	0
88	20230705	173800	3708227735	4085	4085	4085	4085	0
89	20230705	173700	3708227735	4085	4085	4085	4085	0
90	20230705	173600	3708227735	4085	4085	4085	4085	0
91	20230705	173500	3708227735	4085	4085	4085	4085	0
92	20230705	173400	3708227735	4085	4085	4085	4085	9465
93	20230705	173300	3708227735	4085	4085	4085	4085	0
94	20230705	173200	3708227735	4085	4085	4085	4085	0
95	20230705	173100	3708227735	4085	4085	4085	4085	0
96	20230705	173000	3708227735	4085	4085	4085	4085	0
97	20230705	172900	3708227735	4085	4085	4085	4085	0
98	20230705	172800	3708227735	4085	4085	4085	4085	0
99	20230705	172700	3708227735	4085	4085	4085	4085	0
100	20230705	172600	3708227735	4085	4085	4085	4085	0
101	20230705	172500	3708227735	4085	4085	4085	4085	0
102	20230705	172400	3708227735	4085	4085	4085	4085	0
103	20230705	172300	3708227735	4085	4085	4085	4085	0
104	20230705	172200	3708227735	4085	4085	4085	4085	0
105	20230705	172100	3708227735	4085	4085	4085	4085	0
106	20230705	172000	3708227735	4085	4085	4085	4085	0
107	20230705	171900	3708227735	4085	4085	4085	4085	0
108	20230705	171800	3708227735	4085	4085	4085	4085	0
109	20230705	171700	3708227735	4085	4085	4085	4085	0
110	20230705	171600	3708227735	4085	4085	4085	4085	0
111	20230705	171500	3708227735	4085	4085	4085	4085	0
112	20230705	171400	3708227735	4085	4085	4085	4085	0
113	20230705	171300	3708227735	4085	4085	4085	4085	0
114	20230705	171200	3708227735	4085	4085	4085	4085	0
115	20230705	171100	3708227735	4085	4085	4085	4085	0
116	20230705	171000	3708227735	4085	4085	4085	4085	0
117	20230705	170900	3708227735	4085	4085	4085	4085	0
118	20230705	170800	3708227735	4085	4085	4085	4085	0
119	20230705	170700	3708227735	4085	4085	4085	4085	0
120	20230705	170600	3708227735	4085	4085	4085	4085	0
121	20230705	170500	3708227735	4085	4085	4085	4085	0
122	20230705	170400	3708227735	4085	4085	4085	4085	9465
123	20230705	170300	3708227735	4085	4085	4085	4085	0
124	20230705	170200	3708227735	4085	4085	4085	4085	0
125	20230705	170100	3708227735	4085	4085	4085	4085	0
126	20230705	170000	3708227735	4085	4085	4085	4085	0
127	20230705	165900	3708227735	4085	4085	4085	4085	0
128	20230705	165800	3708227735	4085	4085	4085	4085	0
129	20230705	165700	3708227735	4085	4085	4085	4085	0
130	20230705	165600	3708227735	4085	4085	4085	4085	0
131	20230705	165500	3708227735	4085	4085	4085	4085	0
132	20230705	165400	3708227735	4085	4085	4085	4085	0
133	20230705	165300	3708227735	4085	4085	4085	4085	0
134	20230705	165200	3708227735	4085	4085	4085	4085	0
135	20230705	165100	3708227735	4085	4085	4085	4085	0
136	20230705	165000	3708227735	4085	4085	4085	4085	0
137	20230705	164900	3708227735	4085	4085	4085	4085	0
138	20230705	164800	3708227735	4085	4085	4085	4085	0
139	20230705	164700	3708227735	4085	4085	4085	4085	0
140	20230705	164600	3708227735	4085	4085	4085	4085	0
141	20230705	164500	3708227735	4085	4085	4085	4085	0
142	20230705	164400	3708227735	4085	4085	4085	4085	0
143	20230705	164300	3708227735	4085	4085	4085	4085	0
144	20230705	164200	3708227735	4085	4085	4085	4085	0
145	20230705	164100	3708227735	4085	4085	4085	4085	0
146	20230705	164000	3708227735	4085	4085	4085	4085	0
147	20230705	163900	3708227735	4085	4085	4085	4085	0
148	20230705	163800	3708227735	4085	4085	4085	4085	0
149	20230705	163700	3708227735	4085	4085	4085	4085	0
150	20230705	163600	3708227735	4085	4085	4085	4085	0
151	20230705	163500	3708227735	4085	4085	4085	4085	0
152	20230705	163400	3708227735	4085	4085	4085	4085	9465
153	20230705	163300	3708227735	4085	4085	4085	4085	0
154	20230705	163200	3708227735	4085	4085	4085	4085	0
155	20230705	163100	3708227735	4085	4085	4085	4085	0
156	20230705	163000	3708227735	4085	4085	4085	4085	0
157	20230705	162900	3708227735	4085	4085	4085	4085	0
158	20230705	162800	3708227735	4085	4085	4085	4085	0
159	20230705	162700	3708227735	4085	4085	4085	4085	0
160	20230705	162600	3708227735	4085	4085	4085	4085	0
161	20230705	162500	3708227735	4085	4085	4085	4085	0
162	20230705	162400	3708227735	4085	4085	4085	4085	0
163	20230705	162300	3708227735	4085	4085	4085	4085	0
164	20230705	162200	3708227735	4085	4085	4085	4085	0
165	20230705	162100	3708227735	4085	4085	4085	4085	0
166	20230705	162000	3708227735	4085	4085	4085	4085	0
167	20230705	161900	3708227735	4085	4085	4085	4085	0
168	20230705	161800	3708227735	4085	4085	4085	4085	0
169	20230705	161700	3708227735	4085	4085	4085	4085	0
170	20230705	161600	3708227735	4085	4085	4085	4085	0
171	20230705	161500	3708227735	4085	4085	4085	4085	0
172	20230705	161400	3708227735	4085	4085	4085	4085	0
173	20230705	161300	3708227735	4085	4085	4085	4085	0
174	20230705	161200	3708227735	4085	4085	4085	4085	0
175	20230705	161100	3708227735	4085	4085	4085	4085	0
176	20230705	161000	3708227735	4085	4085	4085	4085	0
177	20230705	160900	3708227735	4085	4085	4085	4085	0
178	20230705	160800	3708227735	4085	4085	4085	4085	0
179	20230705	160700	3708227735	4085	4085	4085	4085	0
180	20230705	160600	3708227735	4085	4085	4085	4085	0
181	20230705	160500	3708227735	4085	4085	4085	4085	0
182	20230705	160400	3708227735	4085	4085	4085	4085	9465
183	20230705	160300	3708227735	4085	4085	4085	4085	0
184	20230705	160200	3708227735	4085	4085	4085	4085	0
185	20230705	160100	3708227735	4085	4085	4085	4085	0
186	20230705	160000	3708227735	4085	4085	4085	4085	0
187	20230705	155900	3708227735	4085	4085	4085	4085	0
188	20230705	155800	3708227735	4085	4085	4085	4085	0
189	20230705	155700	3708227735	4085	4085	4085	4085	0
190	20230705	155600	3708227735	4085	4085	4085	4085	0
191	20230705	155500	3708227735	4085	4085	4085	4085	0
192	20230705	155400	3708227735	4085	4085	4085	4085	0
193	20230705	155300	3708227735	4085	4085	4085	4085	0
194	20230705	155200	3708227735	4085	4085	4085	4085	0
195	20230705	155100	3708227735	4085	4085	4085	4085	0
196	20230705	155000	3708227735	4085	4085	4085	4085	0
197	20230705	154900	3708227735	4085	4085	4085	4085	0
198	20230705	154800	3708227735	4085	4085	4085	4085	0
199	20230705	154700	3708227735	4085	4085	4085	4085	0
200	20230705	154600	3708227735	4085	4085	4085	4085	0
201	20230705	154500	3708227735	4085	4085	4085	4085	0
202	20230705	154400	3708227735	4085	4085	4085	4085	0
203	20230705	154300	3708227735	4085	4085	4085	4085	0
204	20230705	154200	3708227735	4085	4085	4085	4085	0
205	20230705	154100	3708227735	4085	4085	4085	4085	0
206	20230705	154000	3708227735	4085	4085	4085	4085	0
207	20230705	153900	3708227735	4085	4085	4085	4085	0
208	20230705	153800	3708227735	4085	4085	4085	4085	0
209	20230705	153700	3708227735	4085	4085	4085	4085	0
210	20230705	153600	3708227735	4085	4085	4085	4085	0
211	20230705	153500	3708227735	4085	4085	4085	4085	0
212	20230705	153400	3708227735	4085	4085	4085	4085	9465
213	20230705	153300	3708227735	4085	4085	4085	4085	0
214	20230705	153200	3708227735	4085	4085	4085	4085	0
215	20230705	153100	3708227735	4085	4085	4085	4085	0
216	20230705	153000	3708227735	4085	4085	4085	4085	9465
217	20230705	152900	3669563210	4095	4095	4095	4095	0
218	20230705	152800	3669563210	4095	4095	4095	4095	0
219	20230705	152700	3669563210	4095	4095	4095	4095	0
220	20230705	152600	3669563210	4095	4095	4095	4095	0
221	20230705	152500	3669563210	4095	4095	4095	4095	0
222	20230705	152400	3669563210	4095	4095	4095	4095	0
223	20230705	152300	3669563210	4095	4095	4095	4095	0
224	20230705	152200	3669563210	4095	4095	4095	4095	0
225	20230705	152100	3669563210	4095	4095	4095	4095	0
226	20230705	152000	3669563210	4095	4095	4095	4095	0
227	20230705	151900	3669563210	4095	4085	4100	4055	20481
228	20230705	151800	3585856025	4085	4055	4085	4050	15040
229	20230705	151700	3524755965	4050	4040	4050	4030	5221
230	20230705	151600	3503651365	4035	4020	4035	4020	7203
231	20230705	151500	3474622790	4015	4010	4015	4005	4378
232	20230705	151400	3457067560	4010	4005	4010	4005	1089
233	20230705	151300	3452704175	4010	4010	4010	4005	2026
234	20230705	151200	3444579925	4010	4010	4020	4005	2902
235	20230705	151100	3432936235	4005	4005	4020	4005	10438
236	20230705	151000	3391107915	4005	4000	4005	4000	6079
237	20230705	150900	3366779535	4000	3995	4005	3975	4960
238	20230705	150800	3346958640	3995	4000	4005	3800	33095
239	20230705	150700	3216408155	3995	4000	4000	3990	12311
240	20230705	150600	3167216770	4000	3985	4000	3980	8488
241	20230705	150500	3133375345	4000	3990	4000	3985	4849
242	20230705	150400	3114030270	3990	4000	4005	3990	8228
243	20230705	150300	3081142315	3995	4000	4005	3995	4524
244	20230705	150200	3063045460	4000	4000	4010	4000	6254
245	20230705	150100	3037999505	4000	4010	4010	4000	2227
246	20230705	150000	3029083305	4010	4015	4015	4010	1871
247	20230705	145900	3021578455	4010	4015	4020	4010	2061
248	20230705	145800	3013304920	4010	4015	4020	4010	3681
249	20230705	145700	2998535260	4015	4010	4015	4010	2813
250	20230705	145600	2987251400	4010	4000	4015	4000	8
251	20230705	145500	2987219325	4015	4020	4020	4000	3066
252	20230705	145400	2974932980	4020	4015	4020	4015	233
253	20230705	145300	2973997435	4010	4020	4020	4010	3201
254	20230705	145200	2961152300	4020	4020	4020	3995	77868
255	20230705	145100	2649615555	4030	4030	4030	4030	67
256	20230705	145000	2649345545	4030	4030	4030	4020	3559
257	20230705	144900	2635023355	4035	4030	4035	4020	3031
258	20230705	144800	2622818025	4030	4040	4040	4030	36
259	20230705	144700	2622672935	4040	4040	4040	4040	1
260	20230705	144600	2622668895	4040	4035	4040	4035	550
261	20230705	144500	2620449640	4035	4035	4035	4025	22
262	20230705	144400	2620360910	4035	4035	4035	4035	51
263	20230705	144300	2620155125	4020	4040	4040	4020	6050
264	20230705	144200	2595800415	4040	4035	4040	4030	4160
265	20230705	144100	2579026385	4040	4040	4045	4040	1544
266	20230705	144000	2572788520	4040	4040	4045	4040	87
267	20230705	143900	2572436865	4040	4045	4045	4040	51
268	20230705	143800	2572230575	4045	4045	4045	4045	33
269	20230705	143700	2572097090	4040	4050	4050	4040	1670
270	20230705	143600	2565349990	4050	4045	4050	4045	19
271	20230705	143500	2565273130	4055	4050	4055	4050	121
272	20230705	143400	2564783075	4050	4050	4050	4050	0
273	20230705	143300	2564783075	4050	4055	4055	4050	22
274	20230705	143200	2564693925	4055	4055	4055	4055	20
275	20230705	143100	2564612825	4055	4050	4055	4050	54
276	20230705	143000	2564393870	4050	4055	4055	4050	22
277	20230705	142900	2564304760	4050	4050	4050	4050	10
278	20230705	142800	2564264260	4055	4045	4055	4045	154
279	20230705	142700	2563641315	4050	4055	4055	4050	148
280	20230705	142600	2563041865	4055	4055	4055	4055	10
281	20230705	142500	2563001315	4055	4055	4055	4055	1
282	20230705	142400	2562997260	4050	4045	4050	4045	680
283	20230705	142300	2560243270	4050	4050	4050	4050	514
284	20230705	142200	2558161570	4050	4050	4050	4050	0
285	20230705	142100	2558161570	4050	4050	4050	4050	0
286	20230705	142000	2558161570	4050	4050	4050	4050	110
287	20230705	141900	2557716070	4050	4050	4050	4050	198
288	20230705	141800	2556914170	4050	4055	4055	4050	1507
289	20230705	141700	2550809985	4060	4060	4060	4060	500
290	20230705	141600	2548779985	4060	4060	4060	4060	30
291	20230705	141500	2548658185	4060	4060	4060	4060	20
292	20230705	141400	2548576985	4060	4060	4060	4060	10
293	20230705	141300	2548536385	4060	4050	4060	4050	14
294	20230705	141200	2548479555	4060	4050	4060	4050	1011
295	20230705	141100	2544379830	4055	4050	4055	4050	20
296	20230705	141000	2544298775	4050	4050	4055	4050	13
297	20230705	140900	2544246090	4055	4055	4055	4055	713
298	20230705	140800	2541354875	4055	4055	4055	4055	50
299	20230705	140700	2541152125	4055	4055	4055	4055	20
300	20230705	140600	2541071025	4055	4055	4055	4055	30
301	20230705	140500	2540949375	4040	4045	4050	4040	8794
302	20230705	140400	2505375695	4045	4045	4045	4045	226
303	20230705	140300	2504461525	4045	4040	4045	4035	2534
304	20230705	140200	2494219800	4040	4040	4040	4040	45
305	20230705	140100	2494038000	4030	4040	4040	4030	47
306	20230705	140000	2493848130	4040	4040	4040	4040	73
307	20230705	135900	2493553210	4045	4045	4045	4030	2036
308	20230705	135800	2485332290	4045	4045	4045	4045	0
309	20230705	135700	2485332290	4045	4045	4045	4045	18
310	20230705	135600	2485259480	4045	4045	4045	4045	0
311	20230705	135500	2485259480	4045	4030	4045	4030	4334
312	20230705	135400	2467775670	4035	4035	4035	4020	12028
313	20230705	135300	2419321665	4035	4030	4040	4030	4097
314	20230705	135200	2402808670	4030	4035	4035	4025	3058
315	20230705	135100	2390484280	4040	4040	4040	4040	3
316	20230705	135000	2390472160	4040	4040	4040	4030	3566
317	20230705	134900	2376094500	4035	4035	4040	4035	101
318	20230705	134800	2375686960	4040	4040	4040	4040	45
319	20230705	134700	2375505160	4045	4035	4045	4030	1026
320	20230705	134600	2371367270	4050	4030	4050	4030	103
321	20230705	134500	2370952100	4040	4040	4040	4030	9901
322	20230705	134400	2331024560	4040	4040	4040	4040	873
323	20230705	134300	2327497640	4040	4050	4050	4035	514
324	20230705	134200	2325421830	4040	4040	4040	4040	420
325	20230705	134100	2323725030	4050	4050	4050	4045	477
326	20230705	134000	2321795215	4055	4035	4055	4035	12532
327	20230705	133900	2271152890	4035	4040	4040	4035	783
328	20230705	133800	2267992440	4040	4040	4040	4035	3965
329	20230705	133700	2251979840	4045	4045	4045	4045	20
330	20230705	133600	2251898940	4045	4040	4045	4040	747
331	20230705	133500	2248881050	4040	4050	4050	4040	4440
332	20230705	133400	2230937970	4045	4050	4050	4045	37
333	20230705	133300	2230788140	4050	4050	4050	4050	60
334	20230705	133200	2230545140	4050	4050	4050	4050	58
335	20230705	133100	2230310240	4055	4050	4055	4050	2639
336	20230705	133000	2219610400	4055	4055	4055	4050	341
337	20230705	132900	2218228880	4055	4060	4060	4055	1487
338	20230705	132800	2212198460	4060	4055	4060	4050	3653
339	20230705	132700	2197385450	4055	4055	4055	4055	60
340	20230705	132600	2197142150	4055	4050	4055	4035	3934
341	20230705	132500	2181237440	4040	4050	4050	4040	11805
342	20230705	132400	2133534900	4050	4040	4050	4040	4711
343	20230705	132300	2114479165	4040	4045	4045	4040	54
344	20230705	132200	2114260985	4035	4045	4045	4035	2223
345	20230705	132100	2105283490	4045	4045	4045	4045	2203
346	20230705	132000	2096372355	4045	4035	4045	4035	1670
347	20230705	131900	2089633835	4025	4030	4035	4025	3223
348	20230705	131800	2076645195	4035	4035	4035	4030	1621
349	20230705	131700	2070109465	4035	4045	4045	4035	3000
350	20230705	131600	2058002605	4045	4045	4045	4045	358
351	20230705	131500	2056554495	4040	4040	4040	4040	140
352	20230705	131400	2055988895	4040	4040	4040	4035	338
353	20230705	131300	2054623425	4040	4040	4040	4040	1040
354	20230705	131200	2050421825	4040	4040	4050	4035	3936
355	20230705	131100	2034518420	4040	4040	4040	4040	1102
356	20230705	131000	2030066340	4040	4045	4045	4040	5943
357	20230705	130900	2006032070	4045	4060	4060	4045	2339
358	20230705	130800	1996552835	4060	4060	4060	4060	0
359	20230705	130700	1996552835	4060	4060	4060	4060	0
360	20230705	130600	1996552835	4060	4055	4060	4055	6
361	20230705	130500	1996528480	4060	4060	4060	4060	0
362	20230705	130400	1996528480	4060	4060	4060	4060	0
363	20230705	130300	1996528480	4060	4060	4060	4060	721
364	20230705	130200	1993601220	4055	4055	4060	4055	626
365	20230705	130100	1991061765	4055	4060	4060	4055	2181
366	20230705	130000	1982217180	4060	4055	4060	4050	8620
367	20230705	125900	1947275035	4055	4055	4055	4055	10
368	20230705	125800	1947234485	4055	4055	4055	4055	1425
369	20230705	125700	1941456110	4060	4060	4060	4060	100
370	20230705	125600	1941050110	4060	4060	4060	4060	7
371	20230705	125500	1941021690	4060	4055	4060	4055	2
372	20230705	125400	1941013575	4060	4060	4060	4060	76
373	20230705	125300	1940705015	4055	4055	4055	4055	20
374	20230705	125200	1940623915	4055	4060	4060	4055	38
375	20230705	125100	1940469800	4050	4050	4050	4050	2210
376	20230705	125000	1931519300	4055	4050	4065	4050	5484
377	20230705	124900	1909271515	4055	4050	4055	4045	23144
378	20230705	124800	1815542220	4055	4055	4055	4055	2138
379	20230705	124700	1806872630	4055	4055	4055	4055	2266
380	20230705	124600	1797684000	4055	4055	4055	4055	5739
381	20230705	124500	1774412355	4055	4060	4060	4055	857
382	20230705	124400	1770937170	4060	4060	4060	4060	2098
383	20230705	124300	1762419290	4060	4060	4065	4060	115
384	20230705	124200	1761952330	4060	4055	4060	4055	90
385	20230705	124100	1761587290	4060	4060	4060	4055	65
386	20230705	124000	1761323525	4060	4060	4060	4060	741
387	20230705	123900	1758315065	4065	4065	4065	4065	0
388	20230705	123800	1758315065	4065	4065	4065	4065	339
389	20230705	123700	1756937030	4055	4060	4065	4055	2209
390	20230705	123600	1747969710	4065	4060	4065	4060	115
391	20230705	123500	1747502285	4060	4060	4060	4060	4098
392	20230705	123400	1730864405	4065	4065	4065	4065	1550
393	20230705	123300	1724563655	4065	4065	4065	4065	100
394	20230705	123200	1724157155	4065	4070	4070	4065	305
395	20230705	123100	1722917305	4060	4065	4070	4060	520
396	20230705	123000	1720803005	4070	4065	4070	4065	871
397	20230705	122900	1717262330	4065	4065	4065	4065	560
398	20230705	122800	1714985930	4065	4070	4070	4065	595
399	20230705	122700	1712566965	4065	4065	4075	4065	1745
400	20230705	122600	1705473330	4075	4070	4075	4070	23
401	20230705	122500	1705379715	4070	4070	4075	4065	32
402	20230705	122400	1705249570	4070	4070	4070	4065	3217
403	20230705	122300	1692165550	4075	4075	4075	4075	11
404	20230705	122200	1692120725	4080	4080	4080	4070	547
405	20230705	122100	1689890285	4080	4080	4080	4080	8
406	20230705	122000	1689857645	4080	4080	4080	4080	5
407	20230705	121900	1689837245	4080	4080	4080	4080	10
408	20230705	121800	1689796445	4080	4080	4080	4080	1
409	20230705	121700	1689792365	4080	4080	4080	4080	245
410	20230705	121600	1688792765	4080	4080	4080	4080	500
411	20230705	121500	1686752765	4080	4090	4090	4080	1753
412	20230705	121400	1679594635	4085	4090	4090	4085	374
413	20230705	121300	1678065820	4090	4080	4090	4080	1250
414	20230705	121200	1672961620	4075	4070	4075	4065	2613
415	20230705	121100	1662322315	4070	4065	4070	4065	142
416	20230705	121000	1661745060	4070	4065	4070	4065	719
417	20230705	120900	1658822255	4070	4070	4070	4070	11
418	20230705	120800	1658777485	4070	4070	4070	4070	16
419	20230705	120700	1658712365	4070	4070	4070	4070	695
420	20230705	120600	1655883715	4075	4075	4075	4075	110
421	20230705	120500	1655435465	4075	4075	4075	4075	1
422	20230705	120400	1655431390	4070	4070	4070	4070	3083
423	20230705	120300	1642883580	4070	4075	4075	4070	664
424	20230705	120200	1640180100	4075	4075	4075	4075	0
425	20230705	120100	1640180100	4075	4075	4075	4075	6
426	20230705	120000	1640155650	4075	4080	4080	4075	754
427	20230705	115900	1637082930	4075	4080	4080	4075	30
428	20230705	115800	1636960630	4080	4075	4080	4075	84
429	20230705	115700	1636618000	4080	4080	4080	4080	0
430	20230705	115600	1636618000	4080	4080	4080	4080	0
431	20230705	115500	1636618000	4080	4080	4080	4080	45
432	20230705	115400	1636434400	4080	4080	4080	4080	0
433	20230705	115300	1636434400	4080	4075	4080	4075	250
434	20230705	115200	1635415400	4080	4080	4080	4075	97
435	20230705	115100	1635020110	4080	4080	4080	4075	93
436	20230705	115000	1634641125	4075	4075	4080	4075	2471
437	20230705	114900	1624571795	4080	4080	4080	4075	33
438	20230705	114800	1624437260	4080	4085	4085	4080	243
439	20230705	114700	1623445060	4080	4080	4080	4075	601
440	20230705	114600	1620993035	4080	4080	4080	4080	311
441	20230705	114500	1619724155	4085	4075	4085	4075	68
442	20230705	114400	1619446485	4075	4085	4085	4075	9
443	20230705	114300	1619409800	4075	4070	4075	4070	203
444	20230705	114200	1618583580	4075	4075	4075	4070	18
445	20230705	114100	1618510255	4070	4075	4075	4070	11
446	20230705	114000	1618465435	4075	4070	4075	4070	171
447	20230705	113900	1617769455	4070	4070	4070	4070	2443
448	20230705	113800	1607826445	4085	4085	4085	4085	1
449	20230705	113700	1607822360	4060	4070	4090	4060	15813
450	20230705	113600	1543481690	4075	4075	4075	4070	3383
451	20230705	113500	1529703665	4075	4075	4075	4075	71
452	20230705	113400	1529414340	4075	4065	4075	4065	10
453	20230705	113300	1529373600	4075	4070	4075	4065	350
454	20230705	113200	1527949960	4070	4070	4070	4065	133
455	20230705	113100	1527408750	4070	4070	4070	4070	1271
456	20230705	113000	1522235780	4070	4070	4070	4070	0
457	20230705	112900	1522235780	4070	4070	4070	4070	0
458	20230705	112800	1522235780	4070	4070	4070	4070	2
459	20230705	112700	1522227640	4075	4075	4075	4075	5
460	20230705	112600	1522207265	4075	4070	4075	4055	5281
461	20230705	112500	1500758810	4075	4075	4075	4070	90
462	20230705	112400	1500392470	4075	4075	4075	4075	159
463	20230705	112300	1499744545	4075	4075	4075	4075	165
464	20230705	112200	1499072170	4075	4075	4075	4075	1086
465	20230705	112100	1494646720	4075	4080	4080	4075	2787
466	20230705	112000	1483289140	4090	4095	4095	4090	189
467	20230705	111900	1482515365	4095	4100	4100	4095	200
468	20230705	111800	1481695865	4100	4100	4100	4100	0
469	20230705	111700	1481695865	4100	4100	4100	4100	919
470	20230705	111600	1477927965	4100	4100	4105	4100	114
471	20230705	111500	1477460505	4100	4100	4105	4100	336
472	20230705	111400	1476082895	4105	4105	4105	4105	100
473	20230705	111300	1475672395	4110	4105	4110	4105	59
474	20230705	111200	1475430150	4105	4115	4115	4105	286
475	20230705	111100	1474253275	4120	4120	4125	4120	153
476	20230705	111000	1473622910	4120	4130	4130	4115	11
477	20230705	110900	1473577610	4120	4120	4120	4120	1410
478	20230705	110800	1467768410	4125	4125	4130	4120	907
479	20230705	110700	1464025380	4120	4125	4130	4120	351
480	20230705	110600	1462578000	4125	4130	4135	4125	427
481	20230705	110500	1460815060	4135	4130	4135	4130	275
482	20230705	110400	1459679145	4125	4120	4130	4120	1681
483	20230705	110300	1452744130	4120	4110	4120	4110	3210
484	20230705	110200	1439545930	4110	4100	4115	4100	9950
485	20230705	110100	1398701775	4095	4085	4095	4085	6778
486	20230705	110000	1370975345	4085	4075	4085	4075	1298
487	20230705	105900	1365674015	4075	4075	4075	4075	1278
488	20230705	105800	1360466165	4075	4070	4075	4065	1302
489	20230705	105700	1355169585	4070	4070	4070	4070	100
490	20230705	105600	1354762585	4070	4075	4075	4070	192
491	20230705	105500	1353981140	4065	4065	4070	4065	6828
492	20230705	105400	1326222880	4055	4070	4070	4055	8619
493	20230705	105300	1291238530	4070	4075	4075	4070	2201
494	20230705	105200	1282275360	4080	4085	4085	4080	355
495	20230705	105100	1280826910	4085	4085	4085	4085	64
496	20230705	105000	1280565470	4085	4085	4085	4085	274
497	20230705	104900	1279446180	4085	4085	4085	4085	1503
498	20230705	104800	1273306425	4085	4085	4085	4085	442
499	20230705	104700	1271500855	4085	4080	4085	4080	2504
500	20230705	104600	1261272540	4080	4080	4080	4080	2626
501	20230705	104500	1250558460	4080	4080	4080	4080	306
502	20230705	104400	1249309980	4080	4075	4080	4075	333
503	20230705	104300	1247951635	4080	4060	4080	4060	6074
504	20230705	104200	1223244560	4060	4060	4060	4055	2100
505	20230705	104100	1214719060	4060	4065	4065	4060	467
506	20230705	104000	1212821205	4065	4065	4065	4055	2781
507	20230705	103900	1201532925	4070	4070	4070	4060	357
508	20230705	103800	1200080935	4070	4070	4070	4070	187
509	20230705	103700	1199319845	4070	4070	4070	4070	350
510	20230705	103600	1197895345	4070	4060	4070	4050	7867
511	20230705	103500	1165996130	4055	4055	4060	4055	245
512	20230705	103400	1165001440	4060	4070	4070	4050	13579
513	20230705	103300	1109889895	4070	4070	4070	4070	48
514	20230705	103200	1109694535	4065	4065	4065	4065	2453
515	20230705	103100	1099723090	4070	4075	4075	4070	3643
516	20230705	103000	1084895215	4070	4070	4075	4070	515
517	20230705	102900	1082798985	4070	4080	4080	4070	1935
518	20230705	102800	1074917355	4080	4075	4080	4075	365
519	20230705	102700	1073429230	4075	4080	4080	4075	1648
520	20230705	102600	1066706060	4080	4080	4080	4075	142
521	20230705	102500	1066126710	4080	4080	4080	4075	555
522	20230705	102400	1063863985	4080	4080	4080	4080	102
523	20230705	102300	1063447825	4075	4090	4090	4075	1064
524	20230705	102200	1059100905	4090	4085	4090	4085	1051
525	20230705	102100	1054807560	4085	4085	4090	4085	1157
526	20230705	102000	1050080915	4085	4070	4085	4070	528
527	20230705	101900	1047931535	4070	4070	4070	4070	1501
528	20230705	101800	1041822465	4070	4075	4075	4070	62
529	20230705	101700	1041570120	4085	4080	4085	4070	2691
530	20230705	101600	1030607225	4085	4090	4090	4085	9
531	20230705	101500	1030570425	4075	4090	4090	4075	545
532	20230705	101400	1028346160	4095	4070	4095	4060	20250
533	20230705	101300	945636370	4070	4070	4070	4070	967
534	20230705	101200	941700680	4080	4080	4080	4080	20
535	20230705	101100	941619080	4070	4085	4085	4070	1692
536	20230705	101000	934725350	4080	4085	4085	4080	1196
537	20230705	100900	929845180	4085	4090	4090	4085	1431
538	20230705	100800	923997900	4090	4085	4090	4085	1515
539	20230705	100700	917808990	4095	4105	4105	4090	9080
540	20230705	100600	880595895	4110	4105	4110	4105	152
541	20230705	100500	879971925	4110	4120	4120	4110	1355
542	20230705	100400	874396735	4115	4115	4115	4115	92
543	20230705	100300	874018155	4115	4115	4115	4115	47
544	20230705	100200	873824750	4115	4105	4120	4100	964
545	20230705	100100	869864135	4105	4105	4105	4105	611
546	20230705	100000	867355980	4105	4100	4105	4100	2566
547	20230705	095900	856826950	4105	4105	4105	4105	865
548	20230705	095800	853276125	4105	4105	4105	4100	1696
549	20230705	095700	846315695	4105	4105	4105	4105	70
550	20230705	095600	846028345	4100	4090	4100	4090	5221
551	20230705	095500	824660975	4090	4080	4090	4065	5067
552	20230705	095400	803958330	4080	4065	4080	4065	8310
553	20230705	095300	770127165	4065	4065	4065	4060	2331
554	20230705	095200	760656650	4065	4065	4065	4060	4896
555	20230705	095100	740756935	4070	4065	4080	4065	1744
556	20230705	095000	733658105	4070	4070	4080	4070	4271
557	20230705	094900	716275110	4080	4075	4080	4075	6254
558	20230705	094800	690782565	4080	4090	4090	4080	3428
559	20230705	094700	676794495	4090	4095	4095	4090	5648
560	20230705	094600	653693170	4095	4100	4100	4095	865
561	20230705	094500	650147330	4100	4095	4100	4095	599
562	20230705	094400	647694305	4100	4100	4100	4095	207
563	20230705	094300	646846115	4100	4095	4100	4095	5680
564	20230705	094200	623584550	4095	4090	4095	4090	8042
565	20230705	094100	590692720	4090	4085	4090	4080	419
566	20230705	094000	588980085	4085	4090	4095	4075	6515
567	20230705	093900	562380285	4095	4095	4095	4090	1054
568	20230705	093800	558069055	4095	4100	4100	4090	4881
569	20230705	093700	538087995	4100	4105	4105	4100	6670
570	20230705	093600	510738460	4105	4100	4105	4100	1035
571	20230705	093500	506492650	4105	4110	4110	4100	5704
572	20230705	093400	483088360	4110	4105	4110	4105	960
573	20230705	093300	479146975	4105	4110	4110	4100	6822
574	20230705	093200	451144705	4120	4140	4140	4115	2327
575	20230705	093100	441557365	4125	4140	4140	4125	1178
576	20230705	093000	436697980	4140	4120	4140	4120	2
577	20230705	092900	436689720	4120	4135	4135	4105	2016
578	20230705	092800	428392705	4125	4165	4165	4110	4086
579	20230705	092700	411530195	4150	4165	4165	4135	2897
580	20230705	092600	399509150	4165	4110	4165	4110	8589
581	20230705	092500	364092750	4115	4100	4115	4100	1753
582	20230705	092400	356896545	4120	4135	4135	4100	8453
583	20230705	092300	322126100	4135	4165	4165	4135	3369
584	20230705	092200	308148115	4165	4155	4165	4135	4601
585	20230705	092100	289077020	4165	4160	4170	4155	4214
586	20230705	092000	271562005	4165	4185	4185	4165	1446
587	20230705	091900	265532760	4190	4190	4190	4190	10
588	20230705	091800	265490860	4190	4175	4190	4160	2607
589	20230705	091700	254625250	4190	4190	4190	4175	625
590	20230705	091600	252010235	4190	4190	4195	4190	1530
591	20230705	091500	245599450	4170	4195	4195	4170	3261
592	20230705	091400	231948020	4200	4215	4215	4200	2614
593	20230705	091300	220967340	4210	4215	4215	4210	780
594	20230705	091200	217683525	4215	4225	4225	4210	272
595	20230705	091100	216535475	4225	4220	4225	4215	4418
596	20230705	091000	197897145	4230	4225	4230	4220	710
597	20230705	090900	194899425	4230	4220	4230	4220	1978
598	20230705	090800	186542185	4220	4190	4220	4190	3435
599	20230705	090700	172082485	4200	4190	4200	4190	7143
600	20230705	090600	142111365	4175	4190	4190	4175	1433
601	20230705	090500	136108765	4190	4190	4190	4165	2754
602	20230705	090400	124580985	4190	4200	4200	4190	2578
603	20230705	090300	113777715	4200	4190	4200	4190	1132
604	20230705	090200	109034615	4180	4155	4180	4155	7257
605	20230705	090100	78841650	4155	4155	4165	4115	14352
606	20230705	090000	19559070	4185	4150	4185	4150	4684