KissMeData/001840/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	183500	403423030	4050	4050	4050	4050	688
3	20230705	183400	403423030	4050	4050	4050	4050	0
4	20230705	183300	403423030	4050	4050	4050	4050	0
5	20230705	183200	403423030	4050	4050	4050	4050	0
6	20230705	183100	403423030	4050	4050	4050	4050	0
7	20230705	183000	403423030	4050	4050	4050	4050	0
8	20230705	182900	403423030	4050	4050	4050	4050	0
9	20230705	182800	403423030	4050	4050	4050	4050	0
10	20230705	182700	403423030	4050	4050	4050	4050	0
11	20230705	182600	403423030	4050	4050	4050	4050	0
12	20230705	182500	403423030	4050	4050	4050	4050	0
13	20230705	182400	403423030	4050	4050	4050	4050	0
14	20230705	182300	403423030	4050	4050	4050	4050	0
15	20230705	182200	403423030	4050	4050	4050	4050	0
16	20230705	182100	403423030	4050	4050	4050	4050	0
17	20230705	182000	403423030	4050	4050	4050	4050	0
18	20230705	181900	403423030	4050	4050	4050	4050	0
19	20230705	181800	403423030	4050	4050	4050	4050	0
20	20230705	181700	403423030	4050	4050	4050	4050	0
21	20230705	181600	403423030	4050	4050	4050	4050	0
22	20230705	181500	403423030	4050	4050	4050	4050	0
23	20230705	181400	403423030	4050	4050	4050	4050	0
24	20230705	181300	403423030	4050	4050	4050	4050	0
25	20230705	181200	403423030	4050	4050	4050	4050	0
26	20230705	181100	403423030	4050	4050	4050	4050	0
27	20230705	181000	403423030	4050	4050	4050	4050	0
28	20230705	180900	403423030	4050	4050	4050	4050	0
29	20230705	180800	403423030	4050	4050	4050	4050	0
30	20230705	180700	403423030	4050	4050	4050	4050	0
31	20230705	180600	403423030	4050	4050	4050	4050	0
32	20230705	180500	403423030	4050	4050	4050	4050	688
33	20230705	180400	403423030	4050	4050	4050	4050	0
34	20230705	180300	403423030	4050	4050	4050	4050	0
35	20230705	180200	403423030	4050	4050	4050	4050	0
36	20230705	180100	403423030	4050	4050	4050	4050	0
37	20230705	180000	403423030	4050	4050	4050	4050	0
38	20230705	175900	403423030	4050	4050	4050	4050	0
39	20230705	175800	403423030	4050	4050	4050	4050	0
40	20230705	175700	403423030	4050	4050	4050	4050	0
41	20230705	175600	403423030	4050	4050	4050	4050	0
42	20230705	175500	403423030	4050	4050	4050	4050	0
43	20230705	175400	403423030	4050	4050	4050	4050	0
44	20230705	175300	403423030	4050	4050	4050	4050	0
45	20230705	175200	403423030	4050	4050	4050	4050	0
46	20230705	175100	403423030	4050	4050	4050	4050	0
47	20230705	175000	403423030	4050	4050	4050	4050	0
48	20230705	174900	403423030	4050	4050	4050	4050	0
49	20230705	174800	403423030	4050	4050	4050	4050	0
50	20230705	174700	403423030	4050	4050	4050	4050	0
51	20230705	174600	403423030	4050	4050	4050	4050	0
52	20230705	174500	403423030	4050	4050	4050	4050	0
53	20230705	174400	403423030	4050	4050	4050	4050	0
54	20230705	174300	403423030	4050	4050	4050	4050	0
55	20230705	174200	403423030	4050	4050	4050	4050	0
56	20230705	174100	403423030	4050	4050	4050	4050	0
57	20230705	174000	403423030	4050	4050	4050	4050	0
58	20230705	173900	403423030	4050	4050	4050	4050	0
59	20230705	173800	403423030	4050	4050	4050	4050	0
60	20230705	173700	403423030	4050	4050	4050	4050	0
61	20230705	173600	403423030	4050	4050	4050	4050	0
62	20230705	173500	403423030	4050	4050	4050	4050	688
63	20230705	173400	403423030	4050	4050	4050	4050	0
64	20230705	173300	403423030	4050	4050	4050	4050	0
65	20230705	173200	403423030	4050	4050	4050	4050	0
66	20230705	173100	403423030	4050	4050	4050	4050	0
67	20230705	173000	403423030	4050	4050	4050	4050	0
68	20230705	172900	403423030	4050	4050	4050	4050	0
69	20230705	172800	403423030	4050	4050	4050	4050	0
70	20230705	172700	403423030	4050	4050	4050	4050	0
71	20230705	172600	403423030	4050	4050	4050	4050	0
72	20230705	172500	403423030	4050	4050	4050	4050	0
73	20230705	172400	403423030	4050	4050	4050	4050	0
74	20230705	172300	403423030	4050	4050	4050	4050	0
75	20230705	172200	403423030	4050	4050	4050	4050	0
76	20230705	172100	403423030	4050	4050	4050	4050	0
77	20230705	172000	403423030	4050	4050	4050	4050	0
78	20230705	171900	403423030	4050	4050	4050	4050	0
79	20230705	171800	403423030	4050	4050	4050	4050	0
80	20230705	171700	403423030	4050	4050	4050	4050	0
81	20230705	171600	403423030	4050	4050	4050	4050	0
82	20230705	171500	403423030	4050	4050	4050	4050	0
83	20230705	171400	403423030	4050	4050	4050	4050	0
84	20230705	171300	403423030	4050	4050	4050	4050	0
85	20230705	171200	403423030	4050	4050	4050	4050	0
86	20230705	171100	403423030	4050	4050	4050	4050	0
87	20230705	171000	403423030	4050	4050	4050	4050	0
88	20230705	170900	403423030	4050	4050	4050	4050	0
89	20230705	170800	403423030	4050	4050	4050	4050	0
90	20230705	170700	403423030	4050	4050	4050	4050	0
91	20230705	170600	403423030	4050	4050	4050	4050	0
92	20230705	170500	403423030	4050	4050	4050	4050	688
93	20230705	170400	403423030	4050	4050	4050	4050	0
94	20230705	170300	403423030	4050	4050	4050	4050	0
95	20230705	170200	403423030	4050	4050	4050	4050	0
96	20230705	170100	403423030	4050	4050	4050	4050	0
97	20230705	170000	403423030	4050	4050	4050	4050	0
98	20230705	165900	403423030	4050	4050	4050	4050	0
99	20230705	165800	403423030	4050	4050	4050	4050	0
100	20230705	165700	403423030	4050	4050	4050	4050	0
101	20230705	165600	403423030	4050	4050	4050	4050	0
102	20230705	165500	403423030	4050	4050	4050	4050	0
103	20230705	165400	403423030	4050	4050	4050	4050	0
104	20230705	165300	403423030	4050	4050	4050	4050	0
105	20230705	165200	403423030	4050	4050	4050	4050	0
106	20230705	165100	403423030	4050	4050	4050	4050	0
107	20230705	165000	403423030	4050	4050	4050	4050	0
108	20230705	164900	403423030	4050	4050	4050	4050	0
109	20230705	164800	403423030	4050	4050	4050	4050	0
110	20230705	164700	403423030	4050	4050	4050	4050	0
111	20230705	164600	403423030	4050	4050	4050	4050	0
112	20230705	164500	403423030	4050	4050	4050	4050	0
113	20230705	164400	403423030	4050	4050	4050	4050	0
114	20230705	164300	403423030	4050	4050	4050	4050	0
115	20230705	164200	403423030	4050	4050	4050	4050	0
116	20230705	164100	403423030	4050	4050	4050	4050	0
117	20230705	164000	403423030	4050	4050	4050	4050	0
118	20230705	163900	403423030	4050	4050	4050	4050	0
119	20230705	163800	403423030	4050	4050	4050	4050	0
120	20230705	163700	403423030	4050	4050	4050	4050	0
121	20230705	163600	403423030	4050	4050	4050	4050	0
122	20230705	163500	403423030	4050	4050	4050	4050	688
123	20230705	163400	403423030	4050	4050	4050	4050	0
124	20230705	163300	403423030	4050	4050	4050	4050	0
125	20230705	163200	403423030	4050	4050	4050	4050	0
126	20230705	163100	403423030	4050	4050	4050	4050	0
127	20230705	163000	403423030	4050	4050	4050	4050	0
128	20230705	162900	403423030	4050	4050	4050	4050	0
129	20230705	162800	403423030	4050	4050	4050	4050	0
130	20230705	162700	403423030	4050	4050	4050	4050	0
131	20230705	162600	403423030	4050	4050	4050	4050	0
132	20230705	162500	403423030	4050	4050	4050	4050	0
133	20230705	162400	403423030	4050	4050	4050	4050	0
134	20230705	162300	403423030	4050	4050	4050	4050	0
135	20230705	162200	403423030	4050	4050	4050	4050	0
136	20230705	162100	403423030	4050	4050	4050	4050	0
137	20230705	162000	403423030	4050	4050	4050	4050	0
138	20230705	161900	403423030	4050	4050	4050	4050	0
139	20230705	161800	403423030	4050	4050	4050	4050	0
140	20230705	161700	403423030	4050	4050	4050	4050	0
141	20230705	161600	403423030	4050	4050	4050	4050	0
142	20230705	161500	403423030	4050	4050	4050	4050	0
143	20230705	161400	403423030	4050	4050	4050	4050	0
144	20230705	161300	403423030	4050	4050	4050	4050	0
145	20230705	161200	403423030	4050	4050	4050	4050	0
146	20230705	161100	403423030	4050	4050	4050	4050	0
147	20230705	161000	403423030	4050	4050	4050	4050	0
148	20230705	160900	403423030	4050	4050	4050	4050	0
149	20230705	160800	403423030	4050	4050	4050	4050	0
150	20230705	160700	403423030	4050	4050	4050	4050	0
151	20230705	160600	403423030	4050	4050	4050	4050	0
152	20230705	160500	403423030	4050	4050	4050	4050	688
153	20230705	160400	403423030	4050	4050	4050	4050	0
154	20230705	160300	403423030	4050	4050	4050	4050	0
155	20230705	160200	403423030	4050	4050	4050	4050	0
156	20230705	160100	403423030	4050	4050	4050	4050	0
157	20230705	160000	403423030	4050	4050	4050	4050	0
158	20230705	155900	403423030	4050	4050	4050	4050	0
159	20230705	155800	403423030	4050	4050	4050	4050	0
160	20230705	155700	403423030	4050	4050	4050	4050	0
161	20230705	155600	403423030	4050	4050	4050	4050	0
162	20230705	155500	403423030	4050	4050	4050	4050	0
163	20230705	155400	403423030	4050	4050	4050	4050	0
164	20230705	155300	403423030	4050	4050	4050	4050	0
165	20230705	155200	403423030	4050	4050	4050	4050	0
166	20230705	155100	403423030	4050	4050	4050	4050	0
167	20230705	155000	403423030	4050	4050	4050	4050	0
168	20230705	154900	403423030	4050	4050	4050	4050	0
169	20230705	154800	403423030	4050	4050	4050	4050	0
170	20230705	154700	403423030	4050	4050	4050	4050	0
171	20230705	154600	403423030	4050	4050	4050	4050	0
172	20230705	154500	403423030	4050	4050	4050	4050	0
173	20230705	154400	403423030	4050	4050	4050	4050	0
174	20230705	154300	403423030	4050	4050	4050	4050	0
175	20230705	154200	403423030	4050	4050	4050	4050	0
176	20230705	154100	403423030	4050	4050	4050	4050	0
177	20230705	154000	403423030	4050	4050	4050	4050	0
178	20230705	153900	403423030	4050	4050	4050	4050	0
179	20230705	153800	403423030	4050	4050	4050	4050	0
180	20230705	153700	403423030	4050	4050	4050	4050	0
181	20230705	153600	403423030	4050	4050	4050	4050	0
182	20230705	153500	403423030	4050	4050	4050	4050	688
183	20230705	153400	403423030	4050	4050	4050	4050	0
184	20230705	153300	403423030	4050	4050	4050	4050	0
185	20230705	153200	403423030	4050	4050	4050	4050	0
186	20230705	153100	403423030	4050	4050	4050	4050	0
187	20230705	153000	403423030	4050	4050	4050	4050	688
188	20230705	152900	400636630	4040	4040	4040	4040	0
189	20230705	152800	400636630	4040	4040	4040	4040	0
190	20230705	152700	400636630	4040	4040	4040	4040	0
191	20230705	152600	400636630	4040	4040	4040	4040	0
192	20230705	152500	400636630	4040	4040	4040	4040	0
193	20230705	152400	400636630	4040	4040	4040	4040	0
194	20230705	152300	400636630	4040	4040	4040	4040	0
195	20230705	152200	400636630	4040	4040	4040	4040	0
196	20230705	152100	400636630	4040	4040	4040	4040	0
197	20230705	152000	400636630	4040	4040	4040	4040	0
198	20230705	151900	400636630	4040	4055	4055	4040	9566
199	20230705	151800	361922315	4055	4055	4055	4055	152
200	20230705	151700	361305955	4055	4055	4055	4055	100
201	20230705	151600	360900455	4060	4060	4060	4060	1
202	20230705	151500	360896395	4050	4050	4050	4050	1200
203	20230705	151400	356036395	4060	4060	4060	4060	0
204	20230705	151300	356036395	4060	4060	4060	4060	5
205	20230705	151200	356016095	4050	4060	4060	4050	748
206	20230705	151100	352983015	4060	4055	4060	4055	31
207	20230705	151000	352857180	4060	4060	4060	4060	1
208	20230705	150900	352853120	4050	4050	4050	4050	306
209	20230705	150800	351613820	4050	4050	4050	4050	0
210	20230705	150700	351613820	4050	4050	4050	4050	0
211	20230705	150600	351613820	4050	4050	4050	4050	0
212	20230705	150500	351613820	4050	4050	4050	4050	0
213	20230705	150400	351613820	4050	4050	4050	4050	730
214	20230705	150300	348657320	4050	4050	4050	4050	0
215	20230705	150200	348657320	4050	4060	4060	4050	81
216	20230705	150100	348328470	4050	4050	4050	4050	1774
217	20230705	150000	341143770	4050	4050	4050	4050	740
218	20230705	145900	338146770	4050	4050	4050	4050	0
219	20230705	145800	338146770	4050	4050	4050	4050	4
220	20230705	145700	338130570	4050	4050	4050	4050	196
221	20230705	145600	337336770	4050	4050	4050	4045	1322
222	20230705	145500	331982870	4050	4050	4050	4050	1
223	20230705	145400	331978820	4045	4045	4045	4045	0
224	20230705	145300	331978820	4045	4045	4045	4045	100
225	20230705	145200	331574320	4045	4045	4045	4045	0
226	20230705	145100	331574320	4045	4045	4045	4045	0
227	20230705	145000	331574320	4045	4045	4045	4045	0
228	20230705	144900	331574320	4045	4045	4045	4045	0
229	20230705	144800	331574320	4045	4045	4045	4045	0
230	20230705	144700	331574320	4045	4045	4045	4045	0
231	20230705	144600	331574320	4045	4045	4045	4045	0
232	20230705	144500	331574320	4045	4045	4045	4045	0
233	20230705	144400	331574320	4045	4045	4045	4045	0
234	20230705	144300	331574320	4045	4050	4050	4045	12
235	20230705	144200	331525765	4055	4055	4055	4055	0
236	20230705	144100	331525765	4055	4055	4055	4055	0
237	20230705	144000	331525765	4055	4055	4055	4055	0
238	20230705	143900	331525765	4055	4055	4055	4055	0
239	20230705	143800	331525765	4055	4055	4055	4055	353
240	20230705	143700	330094350	4050	4050	4050	4050	104
241	20230705	143600	329673150	4055	4055	4055	4055	30
242	20230705	143500	329551500	4045	4045	4045	4045	42
243	20230705	143400	329381610	4045	4045	4045	4045	188
244	20230705	143300	328621150	4045	4045	4045	4045	100
245	20230705	143200	328216650	4045	4045	4045	4045	154
246	20230705	143100	327593720	4055	4055	4055	4055	0
247	20230705	143000	327593720	4055	4055	4055	4055	5
248	20230705	142900	327573445	4055	4055	4055	4055	20
249	20230705	142800	327492345	4055	4055	4055	4055	0
250	20230705	142700	327492345	4055	4055	4055	4055	0
251	20230705	142600	327492345	4055	4055	4055	4055	0
252	20230705	142500	327492345	4055	4055	4055	4055	0
253	20230705	142400	327492345	4055	4045	4055	4045	53
254	20230705	142300	327277930	4045	4050	4050	4045	70
255	20230705	142200	326994765	4045	4045	4045	4045	0
256	20230705	142100	326994765	4045	4045	4045	4045	0
257	20230705	142000	326994765	4045	4045	4045	4045	1
258	20230705	141900	326990720	4045	4045	4045	4045	0
259	20230705	141800	326990720	4045	4055	4055	4045	129
260	20230705	141700	326468885	4055	4055	4055	4055	0
261	20230705	141600	326468885	4055	4055	4055	4055	1
262	20230705	141500	326464830	4040	4040	4040	4040	0
263	20230705	141400	326464830	4040	4040	4040	4040	0
264	20230705	141300	326464830	4040	4040	4040	4040	0
265	20230705	141200	326464830	4040	4040	4040	4040	0
266	20230705	141100	326464830	4040	4040	4040	4040	0
267	20230705	141000	326464830	4040	4045	4045	4040	1184
268	20230705	140900	321675600	4050	4050	4050	4050	0
269	20230705	140800	321675600	4050	4050	4050	4050	5
270	20230705	140700	321655350	4045	4045	4045	4045	2
271	20230705	140600	321647260	4045	4045	4045	4045	0
272	20230705	140500	321647260	4045	4045	4045	4045	0
273	20230705	140400	321647260	4045	4045	4045	4045	1025
274	20230705	140300	317501135	4050	4050	4050	4050	0
275	20230705	140200	317501135	4050	4050	4050	4050	0
276	20230705	140100	317501135	4050	4050	4050	4050	0
277	20230705	140000	317501135	4050	4050	4050	4050	0
278	20230705	135900	317501135	4050	4045	4050	4045	92
279	20230705	135800	317128760	4050	4050	4050	4050	0
280	20230705	135700	317128760	4050	4040	4055	4040	211
281	20230705	135600	316276205	4040	4040	4040	4040	0
282	20230705	135500	316276205	4040	4040	4040	4040	0
283	20230705	135400	316276205	4040	4045	4045	4040	701
284	20230705	135300	313442915	4045	4045	4045	4045	500
285	20230705	135200	311420415	4040	4040	4040	4040	0
286	20230705	135100	311420415	4040	4045	4045	4040	1415
287	20230705	135000	305697130	4045	4050	4050	4045	2001
288	20230705	134900	297603080	4050	4050	4050	4050	50
289	20230705	134800	297400580	4045	4045	4045	4045	0
290	20230705	134700	297400580	4045	4045	4045	4045	0
291	20230705	134600	297400580	4045	4050	4050	4045	241
292	20230705	134500	296425310	4060	4045	4060	4045	461
293	20230705	134400	294560535	4060	4060	4060	4060	0
294	20230705	134300	294560535	4060	4060	4060	4060	2
295	20230705	134200	294552415	4060	4055	4060	4055	52
296	20230705	134100	294341550	4055	4045	4055	4045	1424
297	20230705	134000	288571360	4060	4060	4060	4060	0
298	20230705	133900	288571360	4060	4060	4060	4060	0
299	20230705	133800	288571360	4060	4060	4060	4060	0
300	20230705	133700	288571360	4060	4060	4060	4060	0
301	20230705	133600	288571360	4060	4060	4060	4060	0
302	20230705	133500	288571360	4060	4060	4060	4060	0
303	20230705	133400	288571360	4060	4060	4060	4060	1
304	20230705	133300	288567300	4050	4050	4050	4050	50
305	20230705	133200	288364800	4045	4045	4045	4045	0
306	20230705	133100	288364800	4045	4045	4045	4045	0
307	20230705	133000	288364800	4045	4045	4045	4045	0
308	20230705	132900	288364800	4045	4045	4045	4045	130
309	20230705	132800	287838950	4045	4045	4045	4045	0
310	20230705	132700	287838950	4045	4045	4045	4045	0
311	20230705	132600	287838950	4045	4050	4050	4045	2397
312	20230705	132500	278137460	4060	4060	4060	4060	1
313	20230705	132400	278133400	4060	4060	4060	4060	0
314	20230705	132300	278133400	4060	4060	4060	4060	0
315	20230705	132200	278133400	4060	4060	4060	4060	1
316	20230705	132100	278129340	4060	4060	4060	4060	9
317	20230705	132000	278092800	4060	4060	4060	4060	1
318	20230705	131900	278088740	4060	4060	4060	4060	0
319	20230705	131800	278088740	4060	4060	4060	4060	10
320	20230705	131700	278048140	4045	4045	4045	4045	0
321	20230705	131600	278048140	4045	4045	4045	4045	0
322	20230705	131500	278048140	4045	4045	4045	4045	0
323	20230705	131400	278048140	4045	4045	4045	4045	23
324	20230705	131300	277955105	4045	4045	4045	4045	130
325	20230705	131200	277429255	4045	4045	4045	4045	0
326	20230705	131100	277429255	4045	4045	4045	4045	547
327	20230705	131000	275216640	4055	4060	4060	4055	755
328	20230705	130900	272155090	4065	4065	4065	4065	1
329	20230705	130800	272151025	4050	4050	4050	4050	50
330	20230705	130700	271948525	4050	4055	4055	4050	1470
331	20230705	130600	265992830	4065	4065	4065	4065	0
332	20230705	130500	265992830	4065	4065	4065	4065	0
333	20230705	130400	265992830	4065	4065	4065	4065	0
334	20230705	130300	265992830	4065	4065	4065	4065	2
335	20230705	130200	265984700	4070	4065	4070	4065	34
336	20230705	130100	265846485	4045	4045	4045	4045	0
337	20230705	130000	265846485	4045	4045	4045	4045	0
338	20230705	125900	265846485	4045	4045	4045	4045	0
339	20230705	125800	265846485	4045	4050	4050	4045	60
340	20230705	125700	265603570	4050	4050	4050	4050	0
341	20230705	125600	265603570	4050	4050	4050	4050	0
342	20230705	125500	265603570	4050	4050	4050	4050	1
343	20230705	125400	265599520	4045	4045	4045	4045	0
344	20230705	125300	265599520	4045	4045	4045	4045	0
345	20230705	125200	265599520	4045	4045	4045	4045	0
346	20230705	125100	265599520	4045	4050	4050	4045	300
347	20230705	125000	264385970	4045	4045	4045	4045	0
348	20230705	124900	264385970	4045	4045	4045	4045	101
349	20230705	124800	263977425	4045	4065	4065	4045	3
350	20230705	124700	263965250	4070	4070	4070	4070	0
351	20230705	124600	263965250	4070	4070	4070	4070	0
352	20230705	124500	263965250	4070	4070	4070	4070	1
353	20230705	124400	263961180	4070	4070	4070	4070	1
354	20230705	124300	263957110	4045	4045	4045	4045	0
355	20230705	124200	263957110	4045	4045	4045	4045	0
356	20230705	124100	263957110	4045	4045	4045	4045	500
357	20230705	124000	261934610	4075	4075	4075	4075	0
358	20230705	123900	261934610	4075	4075	4075	4075	0
359	20230705	123800	261934610	4075	4075	4075	4075	0
360	20230705	123700	261934610	4075	4075	4075	4075	0
361	20230705	123600	261934610	4075	4075	4075	4075	0
362	20230705	123500	261934610	4075	4075	4075	4075	1
363	20230705	123400	261930535	4075	4075	4075	4075	3
364	20230705	123300	261918310	4075	4075	4075	4075	0
365	20230705	123200	261918310	4075	4075	4075	4075	0
366	20230705	123100	261918310	4075	4075	4075	4075	0
367	20230705	123000	261918310	4075	4075	4075	4075	0
368	20230705	122900	261918310	4075	4075	4075	4075	0
369	20230705	122800	261918310	4075	4075	4075	4075	123
370	20230705	122700	261417085	4075	4075	4075	4075	0
371	20230705	122600	261417085	4075	4075	4075	4075	0
372	20230705	122500	261417085	4075	4075	4075	4075	0
373	20230705	122400	261417085	4075	4075	4075	4075	0
374	20230705	122300	261417085	4075	4075	4075	4075	0
375	20230705	122200	261417085	4075	4075	4075	4075	0
376	20230705	122100	261417085	4075	4075	4075	4075	1
377	20230705	122000	261413010	4075	4075	4075	4075	0
378	20230705	121900	261413010	4075	4075	4075	4075	0
379	20230705	121800	261413010	4075	4075	4075	4075	0
380	20230705	121700	261413010	4075	4075	4075	4075	1
381	20230705	121600	261408935	4045	4070	4075	4045	256
382	20230705	121500	260372270	4075	4075	4075	4075	0
383	20230705	121400	260372270	4075	4075	4075	4075	1
384	20230705	121300	260368195	4070	4065	4070	4065	1300
385	20230705	121200	255077485	4070	4070	4070	4070	0
386	20230705	121100	255077485	4070	4070	4070	4070	0
387	20230705	121000	255077485	4070	4070	4070	4070	0
388	20230705	120900	255077485	4070	4070	4070	4070	0
389	20230705	120800	255077485	4070	4070	4070	4070	0
390	20230705	120700	255077485	4070	4070	4070	4070	0
391	20230705	120600	255077485	4070	4070	4070	4070	0
392	20230705	120500	255077485	4070	4070	4070	4070	0
393	20230705	120400	255077485	4070	4070	4070	4070	0
394	20230705	120300	255077485	4070	4070	4070	4070	0
395	20230705	120200	255077485	4070	4070	4070	4070	0
396	20230705	120100	255077485	4070	4070	4070	4070	0
397	20230705	120000	255077485	4070	4070	4070	4070	0
398	20230705	115900	255077485	4070	4070	4070	4070	1
399	20230705	115800	255073415	4040	4045	4045	4040	4100
400	20230705	115700	238509040	4080	4080	4080	4080	0
401	20230705	115600	238509040	4080	4055	4080	4055	455
402	20230705	115500	236659245	4060	4040	4060	4040	2
403	20230705	115400	236651145	4060	4060	4060	4060	1
404	20230705	115300	236647085	4045	4045	4045	4045	277
405	20230705	115200	235526620	4060	4060	4060	4060	0
406	20230705	115100	235526620	4060	4060	4060	4060	1
407	20230705	115000	235522560	4050	4050	4050	4050	200
408	20230705	114900	234712560	4060	4060	4060	4060	0
409	20230705	114800	234712560	4060	4055	4060	4055	4
410	20230705	114700	234696335	4055	4055	4055	4055	30
411	20230705	114600	234574685	4050	4050	4050	4050	0
412	20230705	114500	234574685	4050	4050	4050	4050	2
413	20230705	114400	234566585	4045	4045	4045	4045	0
414	20230705	114300	234566585	4045	4055	4055	4045	40
415	20230705	114200	234404770	4045	4050	4065	4045	26
416	20230705	114100	234299555	4050	4050	4050	4050	1
417	20230705	114000	234295505	4045	4045	4045	4045	754
418	20230705	113900	231245575	4050	4050	4050	4050	50
419	20230705	113800	231043075	4060	4060	4060	4060	0
420	20230705	113700	231043075	4060	4060	4060	4060	10
421	20230705	113600	231002475	4065	4065	4065	4065	0
422	20230705	113500	231002475	4065	4050	4065	4045	77
423	20230705	113400	230690895	4050	4050	4050	4050	183
424	20230705	113300	229949745	4065	4065	4065	4065	0
425	20230705	113200	229949745	4065	4065	4065	4065	1
426	20230705	113100	229945680	4050	4060	4060	4050	198
427	20230705	113000	229143500	4065	4065	4065	4065	50
428	20230705	112900	228940250	4065	4065	4065	4065	100
429	20230705	112800	228533750	4065	4065	4065	4065	1
430	20230705	112700	228529685	4045	4045	4045	4045	0
431	20230705	112600	228529685	4045	4045	4045	4045	120
432	20230705	112500	228044285	4065	4065	4065	4065	1
433	20230705	112400	228040220	4040	4050	4050	4040	1000
434	20230705	112300	223998105	4065	4065	4065	4065	2
435	20230705	112200	223989975	4050	4050	4050	4050	0
436	20230705	112100	223989975	4050	4050	4050	4050	0
437	20230705	112000	223989975	4050	4050	4050	4050	0
438	20230705	111900	223989975	4050	4050	4050	4050	0
439	20230705	111800	223989975	4050	4050	4050	4050	20
440	20230705	111700	223908975	4065	4065	4065	4065	0
441	20230705	111600	223908975	4065	4065	4065	4065	1
442	20230705	111500	223904910	4065	4065	4065	4065	0
443	20230705	111400	223904910	4065	4065	4065	4065	0
444	20230705	111300	223904910	4065	4065	4065	4065	11
445	20230705	111200	223860195	4065	4065	4065	4065	0
446	20230705	111100	223860195	4065	4065	4065	4065	1
447	20230705	111000	223856130	4065	4065	4065	4065	1
448	20230705	110900	223852065	4045	4045	4045	4045	0
449	20230705	110800	223852065	4045	4045	4045	4045	1
450	20230705	110700	223848020	4050	4050	4050	4050	10
451	20230705	110600	223807520	4045	4045	4045	4045	0
452	20230705	110500	223807520	4045	4050	4050	4045	1008
453	20230705	110400	219730120	4045	4045	4045	4045	0
454	20230705	110300	219730120	4045	4045	4045	4045	3
455	20230705	110200	219717985	4050	4050	4050	4050	0
456	20230705	110100	219717985	4050	4050	4050	4050	1
457	20230705	110000	219713935	4045	4045	4045	4045	30
458	20230705	105900	219592585	4045	4045	4045	4045	0
459	20230705	105800	219592585	4045	4045	4045	4045	0
460	20230705	105700	219592585	4045	4045	4045	4045	0
461	20230705	105600	219592585	4045	4045	4045	4045	0
462	20230705	105500	219592585	4045	4045	4045	4045	101
463	20230705	105400	219184040	4045	4045	4045	4045	40
464	20230705	105300	219022240	4045	4045	4045	4045	0
465	20230705	105200	219022240	4045	4045	4045	4045	200
466	20230705	105100	218213240	4050	4050	4050	4050	30
467	20230705	105000	218091740	4065	4065	4065	4065	1
468	20230705	104900	218087675	4040	4040	4040	4040	0
469	20230705	104800	218087675	4040	4040	4040	4040	0
470	20230705	104700	218087675	4040	4040	4040	4040	0
471	20230705	104600	218087675	4040	4045	4045	4040	780
472	20230705	104500	214934635	4045	4045	4045	4045	0
473	20230705	104400	214934635	4045	4045	4045	4045	52
474	20230705	104300	214724295	4040	4040	4040	4040	0
475	20230705	104200	214724295	4040	4040	4040	4040	0
476	20230705	104100	214724295	4040	4040	4040	4040	20
477	20230705	104000	214643495	4065	4065	4065	4065	0
478	20230705	103900	214643495	4065	4065	4065	4065	0
479	20230705	103800	214643495	4065	4065	4065	4065	0
480	20230705	103700	214643495	4065	4065	4065	4065	0
481	20230705	103600	214643495	4065	4065	4065	4065	0
482	20230705	103500	214643495	4065	4040	4065	4035	316
483	20230705	103400	213368325	4065	4065	4065	4065	1
484	20230705	103300	213364260	4035	4035	4035	4035	201
485	20230705	103200	212553225	4040	4040	4040	4035	427
486	20230705	103100	210828365	4040	4040	4040	4040	0
487	20230705	103000	210828365	4040	4040	4040	4040	146
488	20230705	102900	210238525	4040	4040	4040	4030	11690
489	20230705	102800	163011875	4040	4045	4045	4040	3345
490	20230705	102700	149497305	4065	4065	4065	4065	0
491	20230705	102600	149497305	4065	4065	4065	4065	1
492	20230705	102500	149493240	4045	4045	4045	4045	0
493	20230705	102400	149493240	4045	4050	4050	4045	1348
494	20230705	102300	144033950	4070	4070	4070	4070	1
495	20230705	102200	144029880	4045	4050	4050	4045	193
496	20230705	102100	143248490	4050	4050	4050	4050	810
497	20230705	102000	139967990	4050	4050	4050	4050	12
498	20230705	101900	139919390	4050	4050	4050	4050	113
499	20230705	101800	139461740	4050	4050	4050	4050	0
500	20230705	101700	139461740	4050	4050	4050	4050	0
501	20230705	101600	139461740	4050	4050	4050	4050	1
502	20230705	101500	139457690	4050	4050	4050	4050	204
503	20230705	101400	138631490	4050	4050	4050	4050	0
504	20230705	101300	138631490	4050	4050	4050	4050	2324
505	20230705	101200	129219290	4060	4060	4060	4060	7
506	20230705	101100	129190870	4060	4060	4060	4060	7
507	20230705	101000	129162450	4050	4050	4050	4050	0
508	20230705	100900	129162450	4050	4050	4050	4050	183
509	20230705	100800	128421300	4050	4050	4050	4050	259
510	20230705	100700	127372350	4050	4055	4055	4050	922
511	20230705	100600	123638245	4060	4065	4065	4055	4496
512	20230705	100500	105389185	4070	4070	4070	4070	0
513	20230705	100400	105389185	4070	4070	4070	4070	50
514	20230705	100300	105185685	4065	4070	4070	4065	62
515	20230705	100200	104933635	4070	4070	4070	4070	25
516	20230705	100100	104831885	4080	4080	4080	4080	0
517	20230705	100000	104831885	4080	4080	4080	4080	7
518	20230705	095900	104803325	4080	4080	4080	4080	0
519	20230705	095800	104803325	4080	4065	4080	4065	934
520	20230705	095700	101006555	4070	4070	4070	4070	983
521	20230705	095600	97005745	4080	4080	4080	4080	0
522	20230705	095500	97005745	4080	4080	4080	4080	0
523	20230705	095400	97005745	4080	4080	4080	4080	0
524	20230705	095300	97005745	4080	4080	4080	4075	2950
525	20230705	095200	84979210	4080	4075	4080	4075	267
526	20230705	095100	83890220	4075	4075	4075	4075	500
527	20230705	095000	81852720	4080	4080	4080	4080	1386
528	20230705	094900	76197840	4090	4090	4090	4090	0
529	20230705	094800	76197840	4090	4090	4090	4090	24
530	20230705	094700	76099680	4090	4090	4090	4090	0
531	20230705	094600	76099680	4090	4090	4090	4080	239
532	20230705	094500	75123160	4085	4090	4090	4085	77
533	20230705	094400	74808565	4080	4080	4080	4080	5
534	20230705	094300	74788165	4080	4090	4090	4080	2044
535	20230705	094200	66438495	4095	4100	4100	4095	84
536	20230705	094100	66094510	4095	4095	4095	4095	0
537	20230705	094000	66094510	4095	4085	4095	4085	1647
538	20230705	093900	59353325	4085	4085	4085	4085	810
539	20230705	093800	56044475	4085	4090	4090	4085	821
540	20230705	093700	52686695	4090	4090	4090	4090	91
541	20230705	093600	52314505	4085	4085	4085	4085	0
542	20230705	093500	52314505	4085	4090	4090	4085	470
543	20230705	093400	50393335	4105	4090	4105	4085	1606
544	20230705	093300	43824495	4095	4095	4095	4095	500
545	20230705	093200	41776995	4095	4095	4095	4095	1257
546	20230705	093100	36629580	4095	4095	4095	4095	67
547	20230705	093000	36355215	4095	4095	4095	4095	75
548	20230705	092900	36048090	4100	4100	4100	4100	8
549	20230705	092800	36015290	4100	4100	4100	4100	50
550	20230705	092700	35810290	4105	4105	4105	4105	4
551	20230705	092600	35793870	4105	4100	4105	4100	837
552	20230705	092500	32362120	4105	4105	4105	4105	0
553	20230705	092400	32362120	4105	4110	4125	4105	951
554	20230705	092300	28458205	4120	4120	4120	4120	0
555	20230705	092200	28458205	4120	4120	4120	4120	0
556	20230705	092100	28458205	4120	4115	4120	4115	349
557	20230705	092000	27021775	4120	4135	4135	4120	488
558	20230705	091900	25007965	4135	4140	4140	4135	87
559	20230705	091800	24647920	4170	4170	4170	4170	0
560	20230705	091700	24647920	4170	4170	4170	4170	67
561	20230705	091600	24368530	4170	4170	4170	4170	230
562	20230705	091500	23409430	4170	4125	4185	4125	626
563	20230705	091400	20799035	4125	4105	4125	4105	101
564	20230705	091300	20384410	4125	4105	4125	4105	65
565	20230705	091200	20117565	4125	4125	4125	4125	551
566	20230705	091100	17844690	4120	4120	4120	4115	510
567	20230705	091000	15743500	4100	4110	4110	4100	47
568	20230705	090900	15550720	4110	4110	4110	4110	0
569	20230705	090800	15550720	4110	4095	4110	4095	101
570	20230705	090700	15135625	4090	4115	4115	4090	122
571	20230705	090600	14636620	4085	4090	4090	4085	1090
572	20230705	090500	10178855	4090	4090	4090	4090	42
573	20230705	090400	10007075	4090	4090	4090	4090	532
574	20230705	090300	7831195	4090	4090	4090	4090	0
575	20230705	090200	7831195	4090	4090	4090	4090	0
576	20230705	090100	7831195	4090	4120	4120	4090	501
577	20230705	090000	5778045	4095	4095	4095	4095	1411