KissMeData/002230/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	183500	132168975	4150	4150	4150	4150	1052
3	20230707	183400	132168975	4150	4150	4150	4150	0
4	20230707	183300	132168975	4150	4150	4150	4150	0
5	20230707	183200	132168975	4150	4150	4150	4150	0
6	20230707	183100	132168975	4150	4150	4150	4150	0
7	20230707	183000	132168975	4150	4150	4150	4150	0
8	20230707	182900	132168975	4150	4150	4150	4150	0
9	20230707	182800	132168975	4150	4150	4150	4150	0
10	20230707	182700	132168975	4150	4150	4150	4150	0
11	20230707	182600	132168975	4150	4150	4150	4150	0
12	20230707	182500	132168975	4150	4150	4150	4150	0
13	20230707	182400	132168975	4150	4150	4150	4150	0
14	20230707	182300	132168975	4150	4150	4150	4150	0
15	20230707	182200	132168975	4150	4150	4150	4150	0
16	20230707	182100	132168975	4150	4150	4150	4150	0
17	20230707	182000	132168975	4150	4150	4150	4150	0
18	20230707	181900	132168975	4150	4150	4150	4150	0
19	20230707	181800	132168975	4150	4150	4150	4150	0
20	20230707	181700	132168975	4150	4150	4150	4150	0
21	20230707	181600	132168975	4150	4150	4150	4150	0
22	20230707	181500	132168975	4150	4150	4150	4150	0
23	20230707	181400	132168975	4150	4150	4150	4150	0
24	20230707	181300	132168975	4150	4150	4150	4150	0
25	20230707	181200	132168975	4150	4150	4150	4150	0
26	20230707	181100	132168975	4150	4150	4150	4150	0
27	20230707	181000	132168975	4150	4150	4150	4150	0
28	20230707	180900	132168975	4150	4150	4150	4150	0
29	20230707	180800	132168975	4150	4150	4150	4150	0
30	20230707	180700	132168975	4150	4150	4150	4150	0
31	20230707	180600	132168975	4150	4150	4150	4150	0
32	20230707	180500	132168975	4150	4150	4150	4150	1052
33	20230707	180400	132168975	4150	4150	4150	4150	0
34	20230707	180300	132168975	4150	4150	4150	4150	0
35	20230707	180200	132168975	4150	4150	4150	4150	0
36	20230707	180100	132168975	4150	4150	4150	4150	0
37	20230707	180000	132168975	4150	4150	4150	4150	0
38	20230707	175900	132168975	4150	4150	4150	4150	0
39	20230707	175800	132168975	4150	4150	4150	4150	0
40	20230707	175700	132168975	4150	4150	4150	4150	0
41	20230707	175600	132168975	4150	4150	4150	4150	0
42	20230707	175500	132168975	4150	4150	4150	4150	0
43	20230707	175400	132168975	4150	4150	4150	4150	0
44	20230707	175300	132168975	4150	4150	4150	4150	0
45	20230707	175200	132168975	4150	4150	4150	4150	0
46	20230707	175100	132168975	4150	4150	4150	4150	0
47	20230707	175000	132168975	4150	4150	4150	4150	0
48	20230707	174900	132168975	4150	4150	4150	4150	0
49	20230707	174800	132168975	4150	4150	4150	4150	0
50	20230707	174700	132168975	4150	4150	4150	4150	0
51	20230707	174600	132168975	4150	4150	4150	4150	0
52	20230707	174500	132168975	4150	4150	4150	4150	0
53	20230707	174400	132168975	4150	4150	4150	4150	0
54	20230707	174300	132168975	4150	4150	4150	4150	0
55	20230707	174200	132168975	4150	4150	4150	4150	0
56	20230707	174100	132168975	4150	4150	4150	4150	0
57	20230707	174000	132168975	4150	4150	4150	4150	0
58	20230707	173900	132168975	4150	4150	4150	4150	0
59	20230707	173800	132168975	4150	4150	4150	4150	0
60	20230707	173700	132168975	4150	4150	4150	4150	0
61	20230707	173600	132168975	4150	4150	4150	4150	0
62	20230707	173500	132168975	4150	4150	4150	4150	1052
63	20230707	173400	132168975	4150	4150	4150	4150	0
64	20230707	173300	132168975	4150	4150	4150	4150	0
65	20230707	173200	132168975	4150	4150	4150	4150	0
66	20230707	173100	132168975	4150	4150	4150	4150	0
67	20230707	173000	132168975	4150	4150	4150	4150	0
68	20230707	172900	132168975	4150	4150	4150	4150	0
69	20230707	172800	132168975	4150	4150	4150	4150	0
70	20230707	172700	132168975	4150	4150	4150	4150	0
71	20230707	172600	132168975	4150	4150	4150	4150	0
72	20230707	172500	132168975	4150	4150	4150	4150	0
73	20230707	172400	132168975	4150	4150	4150	4150	0
74	20230707	172300	132168975	4150	4150	4150	4150	0
75	20230707	172200	132168975	4150	4150	4150	4150	0
76	20230707	172100	132168975	4150	4150	4150	4150	0
77	20230707	172000	132168975	4150	4150	4150	4150	0
78	20230707	171900	132168975	4150	4150	4150	4150	0
79	20230707	171800	132168975	4150	4150	4150	4150	0
80	20230707	171700	132168975	4150	4150	4150	4150	0
81	20230707	171600	132168975	4150	4150	4150	4150	0
82	20230707	171500	132168975	4150	4150	4150	4150	0
83	20230707	171400	132168975	4150	4150	4150	4150	0
84	20230707	171300	132168975	4150	4150	4150	4150	0
85	20230707	171200	132168975	4150	4150	4150	4150	0
86	20230707	171100	132168975	4150	4150	4150	4150	0
87	20230707	171000	132168975	4150	4150	4150	4150	0
88	20230707	170900	132168975	4150	4150	4150	4150	0
89	20230707	170800	132168975	4150	4150	4150	4150	0
90	20230707	170700	132168975	4150	4150	4150	4150	0
91	20230707	170600	132168975	4150	4150	4150	4150	0
92	20230707	170500	132168975	4150	4150	4150	4150	1052
93	20230707	170400	132168975	4150	4150	4150	4150	0
94	20230707	170300	132168975	4150	4150	4150	4150	0
95	20230707	170200	132168975	4150	4150	4150	4150	0
96	20230707	170100	132168975	4150	4150	4150	4150	0
97	20230707	170000	132168975	4150	4150	4150	4150	0
98	20230707	165900	132168975	4150	4150	4150	4150	0
99	20230707	165800	132168975	4150	4150	4150	4150	0
100	20230707	165700	132168975	4150	4150	4150	4150	0
101	20230707	165600	132168975	4150	4150	4150	4150	0
102	20230707	165500	132168975	4150	4150	4150	4150	0
103	20230707	165400	132168975	4150	4150	4150	4150	0
104	20230707	165300	132168975	4150	4150	4150	4150	0
105	20230707	165200	132168975	4150	4150	4150	4150	0
106	20230707	165100	132168975	4150	4150	4150	4150	0
107	20230707	165000	132168975	4150	4150	4150	4150	0
108	20230707	164900	132168975	4150	4150	4150	4150	0
109	20230707	164800	132168975	4150	4150	4150	4150	0
110	20230707	164700	132168975	4150	4150	4150	4150	0
111	20230707	164600	132168975	4150	4150	4150	4150	0
112	20230707	164500	132168975	4150	4150	4150	4150	0
113	20230707	164400	132168975	4150	4150	4150	4150	0
114	20230707	164300	132168975	4150	4150	4150	4150	0
115	20230707	164200	132168975	4150	4150	4150	4150	0
116	20230707	164100	132168975	4150	4150	4150	4150	0
117	20230707	164000	132168975	4150	4150	4150	4150	0
118	20230707	163900	132168975	4150	4150	4150	4150	0
119	20230707	163800	132168975	4150	4150	4150	4150	0
120	20230707	163700	132168975	4150	4150	4150	4150	0
121	20230707	163600	132168975	4150	4150	4150	4150	0
122	20230707	163500	132168975	4150	4150	4150	4150	1052
123	20230707	163400	132168975	4150	4150	4150	4150	0
124	20230707	163300	132168975	4150	4150	4150	4150	0
125	20230707	163200	132168975	4150	4150	4150	4150	0
126	20230707	163100	132168975	4150	4150	4150	4150	0
127	20230707	163000	132168975	4150	4150	4150	4150	0
128	20230707	162900	132168975	4150	4150	4150	4150	0
129	20230707	162800	132168975	4150	4150	4150	4150	0
130	20230707	162700	132168975	4150	4150	4150	4150	0
131	20230707	162600	132168975	4150	4150	4150	4150	0
132	20230707	162500	132168975	4150	4150	4150	4150	0
133	20230707	162400	132168975	4150	4150	4150	4150	0
134	20230707	162300	132168975	4150	4150	4150	4150	0
135	20230707	162200	132168975	4150	4150	4150	4150	0
136	20230707	162100	132168975	4150	4150	4150	4150	0
137	20230707	162000	132168975	4150	4150	4150	4150	0
138	20230707	161900	132168975	4150	4150	4150	4150	0
139	20230707	161800	132168975	4150	4150	4150	4150	0
140	20230707	161700	132168975	4150	4150	4150	4150	0
141	20230707	161600	132168975	4150	4150	4150	4150	0
142	20230707	161500	132168975	4150	4150	4150	4150	0
143	20230707	161400	132168975	4150	4150	4150	4150	0
144	20230707	161300	132168975	4150	4150	4150	4150	0
145	20230707	161200	132168975	4150	4150	4150	4150	0
146	20230707	161100	132168975	4150	4150	4150	4150	0
147	20230707	161000	132168975	4150	4150	4150	4150	0
148	20230707	160900	132168975	4150	4150	4150	4150	0
149	20230707	160800	132168975	4150	4150	4150	4150	0
150	20230707	160700	132168975	4150	4150	4150	4150	0
151	20230707	160600	132168975	4150	4150	4150	4150	0
152	20230707	160500	132168975	4150	4150	4150	4150	1052
153	20230707	160400	132168975	4150	4150	4150	4150	0
154	20230707	160300	132168975	4150	4150	4150	4150	0
155	20230707	160200	132168975	4150	4150	4150	4150	0
156	20230707	160100	132168975	4150	4150	4150	4150	0
157	20230707	160000	132168975	4150	4150	4150	4150	0
158	20230707	155900	132168975	4150	4150	4150	4150	0
159	20230707	155800	132168975	4150	4150	4150	4150	0
160	20230707	155700	132168975	4150	4150	4150	4150	0
161	20230707	155600	132168975	4150	4150	4150	4150	0
162	20230707	155500	132168975	4150	4150	4150	4150	0
163	20230707	155400	132168975	4150	4150	4150	4150	0
164	20230707	155300	132168975	4150	4150	4150	4150	0
165	20230707	155200	132168975	4150	4150	4150	4150	0
166	20230707	155100	132168975	4150	4150	4150	4150	0
167	20230707	155000	132168975	4150	4150	4150	4150	0
168	20230707	154900	132168975	4150	4150	4150	4150	0
169	20230707	154800	132168975	4150	4150	4150	4150	0
170	20230707	154700	132168975	4150	4150	4150	4150	0
171	20230707	154600	132168975	4150	4150	4150	4150	0
172	20230707	154500	132168975	4150	4150	4150	4150	0
173	20230707	154400	132168975	4150	4150	4150	4150	0
174	20230707	154300	132168975	4150	4150	4150	4150	0
175	20230707	154200	132168975	4150	4150	4150	4150	0
176	20230707	154100	132168975	4150	4150	4150	4150	0
177	20230707	154000	132168975	4150	4150	4150	4150	0
178	20230707	153900	132168975	4150	4150	4150	4150	0
179	20230707	153800	132168975	4150	4150	4150	4150	0
180	20230707	153700	132168975	4150	4150	4150	4150	0
181	20230707	153600	132168975	4150	4150	4150	4150	0
182	20230707	153500	132168975	4150	4150	4150	4150	1052
183	20230707	153400	132168975	4150	4150	4150	4150	0
184	20230707	153300	132168975	4150	4150	4150	4150	0
185	20230707	153200	132168975	4150	4150	4150	4150	0
186	20230707	153100	132168975	4150	4150	4150	4150	0
187	20230707	153000	132168975	4150	4150	4150	4150	1052
188	20230707	152900	127803175	4160	4160	4160	4160	0
189	20230707	152800	127803175	4160	4160	4160	4160	0
190	20230707	152700	127803175	4160	4160	4160	4160	0
191	20230707	152600	127803175	4160	4160	4160	4160	0
192	20230707	152500	127803175	4160	4160	4160	4160	0
193	20230707	152400	127803175	4160	4160	4160	4160	0
194	20230707	152300	127803175	4160	4160	4160	4160	0
195	20230707	152200	127803175	4160	4160	4160	4160	0
196	20230707	152100	127803175	4160	4160	4160	4160	0
197	20230707	152000	127803175	4160	4160	4160	4160	0
198	20230707	151900	127803175	4160	4150	4160	4150	101
199	20230707	151800	127384015	4150	4150	4150	4150	27
200	20230707	151700	127271965	4140	4140	4140	4140	1
201	20230707	151600	127267825	4140	4140	4140	4140	0
202	20230707	151500	127267825	4140	4140	4140	4140	1
203	20230707	151400	127263685	4140	4140	4140	4140	0
204	20230707	151300	127263685	4140	4150	4150	4140	15
205	20230707	151200	127201445	4140	4140	4140	4140	1
206	20230707	151100	127197305	4140	4140	4140	4140	0
207	20230707	151000	127197305	4140	4150	4150	4140	13
208	20230707	150900	127143365	4135	4135	4135	4135	0
209	20230707	150800	127143365	4135	4135	4135	4135	1
210	20230707	150700	127139230	4135	4135	4135	4135	0
211	20230707	150600	127139230	4135	4135	4135	4135	1
212	20230707	150500	127135095	4145	4140	4145	4140	47
213	20230707	150400	126940285	4110	4140	4140	4110	21
214	20230707	150300	126853375	4105	4105	4105	4105	1
215	20230707	150200	126849270	4105	4105	4105	4105	0
216	20230707	150100	126849270	4105	4105	4105	4105	1
217	20230707	150000	126845165	4105	4105	4105	4105	0
218	20230707	145900	126845165	4105	4105	4105	4105	1
219	20230707	145800	126841060	4105	4105	4105	4105	0
220	20230707	145700	126841060	4105	4105	4105	4105	1
221	20230707	145600	126836955	4105	4105	4105	4105	1
222	20230707	145500	126832850	4145	4145	4145	4145	1
223	20230707	145400	126828705	4105	4105	4105	4105	1
224	20230707	145300	126824600	4105	4105	4105	4105	0
225	20230707	145200	126824600	4105	4145	4145	4105	3
226	20230707	145100	126812205	4105	4105	4105	4105	0
227	20230707	145000	126812205	4105	4105	4105	4105	1
228	20230707	144900	126808100	4145	4145	4145	4145	3
229	20230707	144800	126795665	4105	4105	4105	4105	1
230	20230707	144700	126791560	4100	4100	4100	4100	1
231	20230707	144600	126787460	4100	4100	4100	4100	0
232	20230707	144500	126787460	4100	4145	4145	4100	11
233	20230707	144400	126741910	4095	4095	4095	4095	0
234	20230707	144300	126741910	4095	4095	4095	4095	1
235	20230707	144200	126737815	4095	4095	4095	4095	0
236	20230707	144100	126737815	4095	4095	4095	4095	1
237	20230707	144000	126733720	4095	4095	4095	4095	0
238	20230707	143900	126733720	4095	4095	4095	4095	1
239	20230707	143800	126729625	4095	4140	4140	4095	3
240	20230707	143700	126717250	4140	4140	4140	4140	10
241	20230707	143600	126675850	4095	4095	4095	4095	3
242	20230707	143500	126663565	4095	4095	4095	4095	0
243	20230707	143400	126663565	4095	4095	4095	4095	1
244	20230707	143300	126659470	4095	4095	4095	4095	70
245	20230707	143200	126372820	4095	4125	4125	4095	11
246	20230707	143100	126327475	4085	4085	4085	4085	1
247	20230707	143000	126323390	4085	4085	4085	4085	0
248	20230707	142900	126323390	4085	4090	4090	4085	98
249	20230707	142800	125922575	4090	4090	4090	4090	29
250	20230707	142700	125803965	4080	4090	4090	4080	534
251	20230707	142600	123619915	4080	4080	4080	4080	0
252	20230707	142500	123619915	4080	4080	4080	4080	1
253	20230707	142400	123615835	4080	4080	4080	4080	0
254	20230707	142300	123615835	4080	4080	4080	4080	1
255	20230707	142200	123611755	4080	4090	4090	4080	2
256	20230707	142100	123603585	4090	4090	4090	4090	10
257	20230707	142000	123562685	4080	4090	4090	4080	135
258	20230707	141900	123010545	4080	4080	4080	4080	0
259	20230707	141800	123010545	4080	4080	4080	4080	1
260	20230707	141700	123006465	4080	4080	4080	4080	0
261	20230707	141600	123006465	4080	4080	4080	4080	1
262	20230707	141500	123002385	4080	4080	4080	4080	0
263	20230707	141400	123002385	4080	4080	4080	4080	1
264	20230707	141300	122998305	4080	4080	4080	4080	1
265	20230707	141200	122994225	4090	4090	4090	4090	63
266	20230707	141100	122736555	4090	4090	4090	4090	1
267	20230707	141000	122732465	4090	4090	4090	4090	0
268	20230707	140900	122732465	4090	4090	4090	4090	1
269	20230707	140800	122728375	4090	4090	4090	4090	2
270	20230707	140700	122720195	4090	4090	4090	4090	1
271	20230707	140600	122716105	4090	4090	4090	4090	1
272	20230707	140500	122712015	4090	4090	4090	4090	0
273	20230707	140400	122712015	4090	4090	4090	4090	1
274	20230707	140300	122707925	4090	4090	4090	4090	0
275	20230707	140200	122707925	4090	4090	4090	4090	1
276	20230707	140100	122703835	4090	4090	4090	4090	0
277	20230707	140000	122703835	4090	4090	4090	4090	1
278	20230707	135900	122699745	4100	4100	4100	4100	0
279	20230707	135800	122699745	4100	4100	4100	4100	1
280	20230707	135700	122695645	4105	4105	4105	4105	193
281	20230707	135600	121903380	4105	4105	4105	4105	108
282	20230707	135500	121460040	4105	4105	4105	4105	1
283	20230707	135400	121455935	4130	4130	4130	4130	2
284	20230707	135300	121447675	4130	4160	4160	4130	16
285	20230707	135200	121381145	4165	4160	4165	4160	63
286	20230707	135100	121118780	4100	4160	4170	4100	283
287	20230707	135000	119939400	4090	4100	4170	4090	2515
288	20230707	134900	109625020	4095	4085	4095	4085	68
289	20230707	134800	109347070	4070	4070	4070	4070	1
290	20230707	134700	109343000	4055	4055	4055	4055	0
291	20230707	134600	109343000	4055	4050	4060	4050	386
292	20230707	134500	107776040	4030	4030	4030	4030	0
293	20230707	134400	107776040	4030	4030	4030	4030	1
294	20230707	134300	107772010	4030	4030	4030	4030	0
295	20230707	134200	107772010	4030	4030	4030	4030	1
296	20230707	134100	107767980	4030	4030	4030	4030	1
297	20230707	134000	107763950	4025	4025	4025	4025	0
298	20230707	133900	107763950	4025	4025	4025	4025	1
299	20230707	133800	107759925	4050	4050	4050	4050	160
300	20230707	133700	107111925	4025	4025	4025	4025	1
301	20230707	133600	107107900	4025	4025	4025	4025	0
302	20230707	133500	107107900	4025	4025	4025	4025	1
303	20230707	133400	107103875	4025	4025	4025	4025	0
304	20230707	133300	107103875	4025	4025	4025	4025	1
305	20230707	133200	107099850	4025	4025	4025	4020	201
306	20230707	133100	106291760	4025	4025	4025	4025	0
307	20230707	133000	106291760	4025	4025	4025	4025	1
308	20230707	132900	106287735	4025	4025	4025	4025	0
309	20230707	132800	106287735	4025	4025	4025	4025	1
310	20230707	132700	106283710	4050	4045	4050	4045	50
311	20230707	132600	106081280	4025	4025	4025	4025	1
312	20230707	132500	106077255	4025	4025	4025	4025	1
313	20230707	132400	106073230	4055	4055	4055	4055	1
314	20230707	132300	106069175	4025	4025	4025	4025	1
315	20230707	132200	106065150	4025	4025	4025	4025	0
316	20230707	132100	106065150	4025	4025	4025	4025	1
317	20230707	132000	106061125	4055	4055	4055	4055	0
318	20230707	131900	106061125	4055	4055	4055	4025	3
319	20230707	131800	106048990	4035	4035	4035	4035	0
320	20230707	131700	106048990	4035	4035	4050	4030	708
321	20230707	131600	103195430	4035	4035	4035	4035	1
322	20230707	131500	103191395	4040	4040	4040	4040	98
323	20230707	131400	102795475	4040	4045	4045	4040	501
324	20230707	131300	100771040	4045	4045	4045	4045	0
325	20230707	131200	100771040	4045	4045	4045	4045	1
326	20230707	131100	100766995	4045	4045	4045	4045	0
327	20230707	131000	100766995	4045	4045	4045	4045	1
328	20230707	130900	100762950	4045	4045	4045	4045	0
329	20230707	130800	100762950	4045	4045	4045	4045	1
330	20230707	130700	100758905	4045	4045	4045	4045	1
331	20230707	130600	100754860	4050	4050	4050	4050	495
332	20230707	130500	98750110	4050	4050	4050	4050	1
333	20230707	130400	98746060	4050	4050	4050	4050	0
334	20230707	130300	98746060	4050	4050	4050	4050	1
335	20230707	130200	98742010	4055	4055	4055	4055	0
336	20230707	130100	98742010	4055	4075	4075	4055	3
337	20230707	130000	98729805	4050	4050	4050	4050	1
338	20230707	125900	98725755	4050	4050	4050	4050	0
339	20230707	125800	98725755	4050	4050	4050	4050	1
340	20230707	125700	98721705	4050	4050	4050	4050	0
341	20230707	125600	98721705	4050	4050	4050	4050	9
342	20230707	125500	98685255	4050	4050	4050	4050	0
343	20230707	125400	98685255	4050	4050	4050	4050	1
344	20230707	125300	98681205	4050	4050	4050	4050	0
345	20230707	125200	98681205	4050	4050	4050	4050	1
346	20230707	125100	98677155	4050	4050	4050	4050	1
347	20230707	125000	98673105	4075	4070	4075	4070	6
348	20230707	124900	98648680	4050	4050	4050	4050	1
349	20230707	124800	98644630	4050	4050	4050	4050	0
350	20230707	124700	98644630	4050	4055	4070	4050	222
351	20230707	124600	97744365	4055	4055	4055	4055	5
352	20230707	124500	97724090	4055	4055	4055	4055	1
353	20230707	124400	97720035	4055	4055	4055	4055	1
354	20230707	124300	97715980	4055	4055	4055	4055	0
355	20230707	124200	97715980	4055	4055	4055	4055	1
356	20230707	124100	97711925	4055	4055	4055	4055	0
357	20230707	124000	97711925	4055	4055	4055	4055	1
358	20230707	123900	97707870	4055	4055	4055	4055	0
359	20230707	123800	97707870	4055	4055	4055	4055	1
360	20230707	123700	97703815	4050	4050	4050	4050	0
361	20230707	123600	97703815	4050	4050	4050	4050	1
362	20230707	123500	97699765	4050	4050	4050	4050	1
363	20230707	123400	97695715	4050	4050	4050	4050	0
364	20230707	123300	97695715	4050	4050	4050	4050	10
365	20230707	123200	97655215	4050	4050	4050	4050	0
366	20230707	123100	97655215	4050	4060	4060	4045	1501
367	20230707	123000	91575830	4100	4100	4100	4100	1
368	20230707	122900	91571730	4060	4100	4100	4060	2
369	20230707	122800	91563570	4060	4060	4060	4060	0
370	20230707	122700	91563570	4060	4060	4060	4060	1
371	20230707	122600	91559510	4060	4060	4060	4060	1
372	20230707	122500	91555450	4065	4065	4065	4065	0
373	20230707	122400	91555450	4065	4065	4065	4065	1
374	20230707	122300	91551385	4065	4065	4065	4065	38
375	20230707	122200	91396915	4065	4065	4065	4065	1
376	20230707	122100	91392850	4065	4065	4065	4065	0
377	20230707	122000	91392850	4065	4065	4065	4065	1
378	20230707	121900	91388785	4065	4065	4065	4065	1
379	20230707	121800	91384720	4065	4065	4065	4065	0
380	20230707	121700	91384720	4065	4065	4065	4065	1
381	20230707	121600	91380655	4065	4065	4065	4065	0
382	20230707	121500	91380655	4065	4065	4065	4065	1
383	20230707	121400	91376590	4065	4065	4065	4065	0
384	20230707	121300	91376590	4065	4065	4065	4065	1
385	20230707	121200	91372525	4065	4065	4065	4065	0
386	20230707	121100	91372525	4065	4065	4065	4065	1
387	20230707	121000	91368460	4065	4065	4065	4065	1
388	20230707	120900	91364395	4065	4065	4065	4065	0
389	20230707	120800	91364395	4065	4065	4065	4065	1
390	20230707	120700	91360330	4065	4065	4065	4065	0
391	20230707	120600	91360330	4065	4065	4065	4065	1
392	20230707	120500	91356265	4065	4065	4065	4065	0
393	20230707	120400	91356265	4065	4065	4065	4065	1
394	20230707	120300	91352200	4065	4065	4065	4065	0
395	20230707	120200	91352200	4065	4065	4065	4065	1
396	20230707	120100	91348135	4065	4065	4065	4065	1
397	20230707	120000	91344070	4065	4065	4065	4065	0
398	20230707	115900	91344070	4065	4065	4065	4065	1
399	20230707	115800	91340005	4065	4065	4065	4065	0
400	20230707	115700	91340005	4065	4065	4065	4065	1
401	20230707	115600	91335940	4065	4065	4065	4065	0
402	20230707	115500	91335940	4065	4065	4065	4065	1
403	20230707	115400	91331875	4065	4065	4065	4065	1
404	20230707	115300	91327810	4065	4065	4065	4065	0
405	20230707	115200	91327810	4065	4065	4065	4065	1
406	20230707	115100	91323745	4065	4065	4065	4065	0
407	20230707	115000	91323745	4065	4065	4065	4065	1
408	20230707	114900	91319680	4065	4065	4065	4065	50
409	20230707	114800	91116430	4065	4065	4065	4065	1
410	20230707	114700	91112365	4065	4065	4065	4065	0
411	20230707	114600	91112365	4065	4065	4065	4065	1
412	20230707	114500	91108300	4065	4065	4065	4065	1
413	20230707	114400	91104235	4065	4065	4065	4065	0
414	20230707	114300	91104235	4065	4065	4065	4065	1
415	20230707	114200	91100170	4085	4085	4085	4085	0
416	20230707	114100	91100170	4085	4070	4085	4070	9
417	20230707	114000	91063420	4085	4080	4085	4065	768
418	20230707	113900	87936340	4080	4080	4080	4080	1
419	20230707	113800	87932260	4080	4080	4080	4080	0
420	20230707	113700	87932260	4080	4080	4080	4080	1
421	20230707	113600	87928180	4080	4080	4080	4080	1
422	20230707	113500	87924100	4080	4080	4080	4080	0
423	20230707	113400	87924100	4080	4080	4080	4080	1
424	20230707	113300	87920020	4080	4080	4080	4080	0
425	20230707	113200	87920020	4080	4085	4085	4080	10
426	20230707	113100	87879175	4085	4085	4085	4085	14
427	20230707	113000	87821985	4075	4085	4085	4075	127
428	20230707	112900	87303200	4085	4085	4085	4085	1
429	20230707	112800	87299115	4085	4085	4085	4085	0
430	20230707	112700	87299115	4085	4085	4085	4085	1
431	20230707	112600	87295030	4105	4080	4105	4075	520
432	20230707	112500	85172530	4080	4080	4080	4080	1
433	20230707	112400	85168450	4080	4080	4080	4080	0
434	20230707	112300	85168450	4080	4080	4080	4080	1
435	20230707	112200	85164370	4080	4080	4080	4080	0
436	20230707	112100	85164370	4080	4080	4080	4080	1
437	20230707	112000	85160290	4085	4085	4085	4085	1
438	20230707	111900	85156205	4085	4085	4085	4085	0
439	20230707	111800	85156205	4085	4085	4085	4085	1
440	20230707	111700	85152120	4100	4100	4100	4100	50
441	20230707	111600	84947120	4100	4100	4100	4100	1
442	20230707	111500	84943020	4100	4100	4100	4100	0
443	20230707	111400	84943020	4100	4100	4100	4100	1
444	20230707	111300	84938920	4100	4105	4105	4100	7
445	20230707	111200	84910190	4105	4105	4105	4105	0
446	20230707	111100	84910190	4105	4105	4105	4105	1
447	20230707	111000	84906085	4100	4100	4100	4100	2
448	20230707	110900	84897885	4100	4100	4100	4100	1
449	20230707	110800	84893785	4100	4100	4100	4100	0
450	20230707	110700	84893785	4100	4100	4100	4100	1
451	20230707	110600	84889685	4100	4100	4100	4100	0
452	20230707	110500	84889685	4100	4100	4100	4100	1
453	20230707	110400	84885585	4100	4100	4100	4100	1
454	20230707	110300	84881485	4100	4100	4100	4100	0
455	20230707	110200	84881485	4100	4100	4100	4100	1
456	20230707	110100	84877385	4100	4100	4100	4100	0
457	20230707	110000	84877385	4100	4100	4100	4100	1
458	20230707	105900	84873285	4100	4100	4100	4100	0
459	20230707	105800	84873285	4100	4100	4100	4100	1
460	20230707	105700	84869185	4100	4100	4100	4100	0
461	20230707	105600	84869185	4100	4100	4100	4100	1
462	20230707	105500	84865085	4100	4100	4100	4100	1
463	20230707	105400	84860985	4100	4100	4100	4100	0
464	20230707	105300	84860985	4100	4100	4100	4100	1
465	20230707	105200	84856885	4100	4100	4100	4100	0
466	20230707	105100	84856885	4100	4100	4100	4100	1
467	20230707	105000	84852785	4100	4100	4100	4100	0
468	20230707	104900	84852785	4100	4100	4100	4100	1
469	20230707	104800	84848685	4100	4100	4100	4100	1
470	20230707	104700	84844585	4100	4100	4100	4100	0
471	20230707	104600	84844585	4100	4100	4100	4100	1
472	20230707	104500	84840485	4115	4115	4115	4115	1
473	20230707	104400	84836370	4100	4100	4100	4100	1
474	20230707	104300	84832270	4100	4100	4100	4100	0
475	20230707	104200	84832270	4100	4115	4115	4100	2
476	20230707	104100	84824055	4100	4100	4100	4100	0
477	20230707	104000	84824055	4100	4100	4100	4100	1
478	20230707	103900	84819955	4100	4100	4100	4100	1
479	20230707	103800	84815855	4075	4095	4095	4070	374
480	20230707	103700	83288000	4095	4115	4115	4095	2
481	20230707	103600	83279790	4115	4115	4115	4115	0
482	20230707	103500	83279790	4115	4115	4115	4115	8
483	20230707	103400	83246870	4135	4135	4135	4135	6
484	20230707	103300	83222060	4135	4135	4135	4135	1
485	20230707	103200	83217925	4135	4135	4135	4135	3
486	20230707	103100	83205520	4115	4110	4115	4110	2
487	20230707	103000	83197295	4110	4110	4110	4110	1
488	20230707	102900	83193185	4110	4110	4110	4110	0
489	20230707	102800	83193185	4110	4110	4110	4110	1
490	20230707	102700	83189075	4130	4125	4130	4125	98
491	20230707	102600	82784340	4100	4095	4100	4095	18
492	20230707	102500	82710625	4095	4085	4095	4085	1003
493	20230707	102400	78608280	4070	4070	4070	4070	1
494	20230707	102300	78604210	4070	4070	4070	4070	1
495	20230707	102200	78600140	4070	4070	4070	4070	0
496	20230707	102100	78600140	4070	4070	4070	4070	1
497	20230707	102000	78596070	4085	4085	4085	4085	0
498	20230707	101900	78596070	4085	4060	4085	4060	2
499	20230707	101800	78587925	4060	4060	4060	4060	0
500	20230707	101700	78587925	4060	4060	4060	4060	1
501	20230707	101600	78583865	4060	4060	4060	4060	0
502	20230707	101500	78583865	4060	4085	4085	4060	2
503	20230707	101400	78575720	4055	4070	4070	4055	1001
504	20230707	101300	74501665	4050	4050	4050	4050	0
505	20230707	101200	74501665	4050	4050	4050	4050	1
506	20230707	101100	74497615	4050	4050	4050	4050	126
507	20230707	101000	73987315	4050	4050	4050	4050	1
508	20230707	100900	73983265	4050	4050	4050	4050	10
509	20230707	100800	73942765	4050	4050	4050	4050	1
510	20230707	100700	73938715	4050	4070	4070	4050	3
511	20230707	100600	73926525	4065	4070	4070	4065	2
512	20230707	100500	73918390	4045	4075	4075	4045	78
513	20230707	100400	73600570	4045	4045	4045	4045	0
514	20230707	100300	73600570	4045	4080	4080	4045	4
515	20230707	100200	73584295	4075	4075	4075	4075	2
516	20230707	100100	73576145	4070	4040	4070	4040	54
517	20230707	100000	73356635	4040	4040	4040	4040	23
518	20230707	095900	73263715	4040	4040	4040	4035	20
519	20230707	095800	73182920	4040	4040	4040	4040	1
520	20230707	095700	73178880	4040	4040	4040	4040	0
521	20230707	095600	73178880	4040	4070	4070	4040	2
522	20230707	095500	73170770	4040	4040	4040	4040	200
523	20230707	095400	72362770	4040	4040	4040	4040	1
524	20230707	095300	72358730	4045	4045	4045	4045	0
525	20230707	095200	72358730	4045	4045	4045	4040	501
526	20230707	095100	70334590	4045	4045	4045	4045	0
527	20230707	095000	70334590	4045	4070	4070	4045	2
528	20230707	094900	70326475	4040	4040	4040	4040	1
529	20230707	094800	70322435	4070	4065	4070	4065	155
530	20230707	094700	69692355	4035	4075	4075	4035	3001
531	20230707	094600	57557405	4095	4095	4095	4095	0
532	20230707	094500	57557405	4095	4075	4095	4075	2
533	20230707	094400	57549235	4075	4075	4075	4075	0
534	20230707	094300	57549235	4075	4075	4075	4075	1
535	20230707	094200	57545160	4075	4095	4095	4075	2
536	20230707	094100	57536990	4075	4075	4075	4075	0
537	20230707	094000	57536990	4075	4075	4075	4075	1
538	20230707	093900	57532915	4075	4075	4075	4075	0
539	20230707	093800	57532915	4075	4075	4095	4075	675
540	20230707	093700	54775580	4075	4070	4080	4070	174
541	20230707	093600	54066720	4070	4070	4070	4070	98
542	20230707	093500	53667860	4050	4050	4050	4050	87
543	20230707	093400	53315510	4050	4050	4050	4050	1
544	20230707	093300	53311460	4050	4050	4050	4050	1
545	20230707	093200	53307410	4040	4040	4040	4040	5
546	20230707	093100	53287210	4040	4040	4040	4040	1
547	20230707	093000	53283170	4040	4070	4070	4040	48
548	20230707	092900	53089220	4040	4040	4040	4040	1
549	20230707	092800	53085180	4040	4040	4040	4040	0
550	20230707	092700	53085180	4040	4040	4040	4040	1
551	20230707	092600	53081140	4070	4065	4070	4065	2
552	20230707	092500	53073005	4025	4065	4070	4025	744
553	20230707	092400	50048680	4060	3985	4060	3985	2885
554	20230707	092300	38432065	3985	4020	4020	3925	6636
555	20230707	092200	12171425	4020	4055	4060	4020	4
556	20230707	092100	12155235	4020	4020	4020	4020	1
557	20230707	092000	12151215	4020	4060	4060	4010	1301
558	20230707	091900	6905175	4060	4060	4060	4060	0
559	20230707	091800	6905175	4060	4060	4060	4060	199
560	20230707	091700	6097235	4060	4060	4060	4050	6
561	20230707	091600	6072885	4060	4060	4060	4060	0
562	20230707	091500	6072885	4060	4065	4065	4060	2
563	20230707	091400	6064760	4050	4050	4050	4050	0
564	20230707	091300	6064760	4050	4050	4050	4050	1
565	20230707	091200	6060710	4070	4055	4070	4050	610
566	20230707	091100	3579765	4065	4065	4065	4065	110
567	20230707	091000	3132615	4070	4070	4070	4070	0
568	20230707	090900	3132615	4070	4070	4070	4070	51
569	20230707	090800	2925045	4070	4070	4070	4070	1
570	20230707	090700	2920975	4075	4070	4075	4070	480
571	20230707	090600	967225	4070	4090	4090	4070	130
572	20230707	090500	436925	4090	4090	4090	4090	1
573	20230707	090400	432835	4090	4090	4090	4090	1
574	20230707	090300	428745	4100	4100	4100	4100	13
575	20230707	090200	375445	4100	4105	4105	4100	15
576	20230707	090100	313900	4115	4115	4115	4115	0
577	20230707	090000	313900	4115	4135	4135	4115	76