KissMeData/004590/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	184200	241647920	4655	4655	4655	4655	402
3	20230713	184100	241647920	4655	4655	4655	4655	0
4	20230713	184000	241647920	4655	4655	4655	4655	0
5	20230713	183900	241647920	4655	4655	4655	4655	0
6	20230713	183800	241647920	4655	4655	4655	4655	0
7	20230713	183700	241647920	4655	4655	4655	4655	0
8	20230713	183600	241647920	4655	4655	4655	4655	0
9	20230713	183500	241647920	4655	4655	4655	4655	0
10	20230713	183400	241647920	4655	4655	4655	4655	0
11	20230713	183300	241647920	4655	4655	4655	4655	0
12	20230713	183200	241647920	4655	4655	4655	4655	0
13	20230713	183100	241647920	4655	4655	4655	4655	0
14	20230713	183000	241647920	4655	4655	4655	4655	0
15	20230713	182900	241647920	4655	4655	4655	4655	0
16	20230713	182800	241647920	4655	4655	4655	4655	0
17	20230713	182700	241647920	4655	4655	4655	4655	0
18	20230713	182600	241647920	4655	4655	4655	4655	0
19	20230713	182500	241647920	4655	4655	4655	4655	0
20	20230713	182400	241647920	4655	4655	4655	4655	0
21	20230713	182300	241647920	4655	4655	4655	4655	0
22	20230713	182200	241647920	4655	4655	4655	4655	0
23	20230713	182100	241647920	4655	4655	4655	4655	0
24	20230713	182000	241647920	4655	4655	4655	4655	0
25	20230713	181900	241647920	4655	4655	4655	4655	0
26	20230713	181800	241647920	4655	4655	4655	4655	0
27	20230713	181700	241647920	4655	4655	4655	4655	0
28	20230713	181600	241647920	4655	4655	4655	4655	0
29	20230713	181500	241647920	4655	4655	4655	4655	0
30	20230713	181400	241647920	4655	4655	4655	4655	0
31	20230713	181300	241647920	4655	4655	4655	4655	0
32	20230713	181200	241647920	4655	4655	4655	4655	402
33	20230713	181100	241647920	4655	4655	4655	4655	0
34	20230713	181000	241647920	4655	4655	4655	4655	0
35	20230713	180900	241647920	4655	4655	4655	4655	0
36	20230713	180800	241647920	4655	4655	4655	4655	0
37	20230713	180700	241647920	4655	4655	4655	4655	0
38	20230713	180600	241647920	4655	4655	4655	4655	0
39	20230713	180500	241647920	4655	4655	4655	4655	0
40	20230713	180400	241647920	4655	4655	4655	4655	0
41	20230713	180300	241647920	4655	4655	4655	4655	0
42	20230713	180200	241647920	4655	4655	4655	4655	0
43	20230713	180100	241647920	4655	4655	4655	4655	0
44	20230713	180000	241647920	4655	4655	4655	4655	0
45	20230713	175900	241647920	4655	4655	4655	4655	0
46	20230713	175800	241647920	4655	4655	4655	4655	0
47	20230713	175700	241647920	4655	4655	4655	4655	0
48	20230713	175600	241647920	4655	4655	4655	4655	0
49	20230713	175500	241647920	4655	4655	4655	4655	0
50	20230713	175400	241647920	4655	4655	4655	4655	0
51	20230713	175300	241647920	4655	4655	4655	4655	0
52	20230713	175200	241647920	4655	4655	4655	4655	0
53	20230713	175100	241647920	4655	4655	4655	4655	0
54	20230713	175000	241647920	4655	4655	4655	4655	0
55	20230713	174900	241647920	4655	4655	4655	4655	0
56	20230713	174800	241647920	4655	4655	4655	4655	0
57	20230713	174700	241647920	4655	4655	4655	4655	0
58	20230713	174600	241647920	4655	4655	4655	4655	0
59	20230713	174500	241647920	4655	4655	4655	4655	0
60	20230713	174400	241647920	4655	4655	4655	4655	0
61	20230713	174300	241647920	4655	4655	4655	4655	0
62	20230713	174200	241647920	4655	4655	4655	4655	402
63	20230713	174100	241647920	4655	4655	4655	4655	0
64	20230713	174000	241647920	4655	4655	4655	4655	0
65	20230713	173900	241647920	4655	4655	4655	4655	0
66	20230713	173800	241647920	4655	4655	4655	4655	0
67	20230713	173700	241647920	4655	4655	4655	4655	0
68	20230713	173600	241647920	4655	4655	4655	4655	0
69	20230713	173500	241647920	4655	4655	4655	4655	0
70	20230713	173400	241647920	4655	4655	4655	4655	0
71	20230713	173300	241647920	4655	4655	4655	4655	0
72	20230713	173200	241647920	4655	4655	4655	4655	0
73	20230713	173100	241647920	4655	4655	4655	4655	0
74	20230713	173000	241647920	4655	4655	4655	4655	0
75	20230713	172900	241647920	4655	4655	4655	4655	0
76	20230713	172800	241647920	4655	4655	4655	4655	0
77	20230713	172700	241647920	4655	4655	4655	4655	0
78	20230713	172600	241647920	4655	4655	4655	4655	0
79	20230713	172500	241647920	4655	4655	4655	4655	0
80	20230713	172400	241647920	4655	4655	4655	4655	0
81	20230713	172300	241647920	4655	4655	4655	4655	0
82	20230713	172200	241647920	4655	4655	4655	4655	0
83	20230713	172100	241647920	4655	4655	4655	4655	0
84	20230713	172000	241647920	4655	4655	4655	4655	0
85	20230713	171900	241647920	4655	4655	4655	4655	0
86	20230713	171800	241647920	4655	4655	4655	4655	0
87	20230713	171700	241647920	4655	4655	4655	4655	0
88	20230713	171600	241647920	4655	4655	4655	4655	0
89	20230713	171500	241647920	4655	4655	4655	4655	0
90	20230713	171400	241647920	4655	4655	4655	4655	0
91	20230713	171300	241647920	4655	4655	4655	4655	0
92	20230713	171200	241647920	4655	4655	4655	4655	402
93	20230713	171100	241647920	4655	4655	4655	4655	0
94	20230713	171000	241647920	4655	4655	4655	4655	0
95	20230713	170900	241647920	4655	4655	4655	4655	0
96	20230713	170800	241647920	4655	4655	4655	4655	0
97	20230713	170700	241647920	4655	4655	4655	4655	0
98	20230713	170600	241647920	4655	4655	4655	4655	0
99	20230713	170500	241647920	4655	4655	4655	4655	0
100	20230713	170400	241647920	4655	4655	4655	4655	0
101	20230713	170300	241647920	4655	4655	4655	4655	0
102	20230713	170200	241647920	4655	4655	4655	4655	0
103	20230713	170100	241647920	4655	4655	4655	4655	0
104	20230713	170000	241647920	4655	4655	4655	4655	0
105	20230713	165900	241647920	4655	4655	4655	4655	0
106	20230713	165800	241647920	4655	4655	4655	4655	0
107	20230713	165700	241647920	4655	4655	4655	4655	0
108	20230713	165600	241647920	4655	4655	4655	4655	0
109	20230713	165500	241647920	4655	4655	4655	4655	0
110	20230713	165400	241647920	4655	4655	4655	4655	0
111	20230713	165300	241647920	4655	4655	4655	4655	0
112	20230713	165200	241647920	4655	4655	4655	4655	0
113	20230713	165100	241647920	4655	4655	4655	4655	0
114	20230713	165000	241647920	4655	4655	4655	4655	0
115	20230713	164900	241647920	4655	4655	4655	4655	0
116	20230713	164800	241647920	4655	4655	4655	4655	0
117	20230713	164700	241647920	4655	4655	4655	4655	0
118	20230713	164600	241647920	4655	4655	4655	4655	0
119	20230713	164500	241647920	4655	4655	4655	4655	0
120	20230713	164400	241647920	4655	4655	4655	4655	0
121	20230713	164300	241647920	4655	4655	4655	4655	0
122	20230713	164200	241647920	4655	4655	4655	4655	402
123	20230713	164100	241647920	4655	4655	4655	4655	0
124	20230713	164000	241647920	4655	4655	4655	4655	0
125	20230713	163900	241647920	4655	4655	4655	4655	0
126	20230713	163800	241647920	4655	4655	4655	4655	0
127	20230713	163700	241647920	4655	4655	4655	4655	0
128	20230713	163600	241647920	4655	4655	4655	4655	0
129	20230713	163500	241647920	4655	4655	4655	4655	0
130	20230713	163400	241647920	4655	4655	4655	4655	0
131	20230713	163300	241647920	4655	4655	4655	4655	0
132	20230713	163200	241647920	4655	4655	4655	4655	0
133	20230713	163100	241647920	4655	4655	4655	4655	0
134	20230713	163000	241647920	4655	4655	4655	4655	0
135	20230713	162900	241647920	4655	4655	4655	4655	0
136	20230713	162800	241647920	4655	4655	4655	4655	0
137	20230713	162700	241647920	4655	4655	4655	4655	0
138	20230713	162600	241647920	4655	4655	4655	4655	0
139	20230713	162500	241647920	4655	4655	4655	4655	0
140	20230713	162400	241647920	4655	4655	4655	4655	0
141	20230713	162300	241647920	4655	4655	4655	4655	0
142	20230713	162200	241647920	4655	4655	4655	4655	0
143	20230713	162100	241647920	4655	4655	4655	4655	0
144	20230713	162000	241647920	4655	4655	4655	4655	0
145	20230713	161900	241647920	4655	4655	4655	4655	0
146	20230713	161800	241647920	4655	4655	4655	4655	0
147	20230713	161700	241647920	4655	4655	4655	4655	0
148	20230713	161600	241647920	4655	4655	4655	4655	0
149	20230713	161500	241647920	4655	4655	4655	4655	0
150	20230713	161400	241647920	4655	4655	4655	4655	0
151	20230713	161300	241647920	4655	4655	4655	4655	0
152	20230713	161200	241647920	4655	4655	4655	4655	402
153	20230713	161100	241647920	4655	4655	4655	4655	0
154	20230713	161000	241647920	4655	4655	4655	4655	0
155	20230713	160900	241647920	4655	4655	4655	4655	0
156	20230713	160800	241647920	4655	4655	4655	4655	0
157	20230713	160700	241647920	4655	4655	4655	4655	0
158	20230713	160600	241647920	4655	4655	4655	4655	0
159	20230713	160500	241647920	4655	4655	4655	4655	0
160	20230713	160400	241647920	4655	4655	4655	4655	0
161	20230713	160300	241647920	4655	4655	4655	4655	0
162	20230713	160200	241647920	4655	4655	4655	4655	0
163	20230713	160100	241647920	4655	4655	4655	4655	0
164	20230713	160000	241647920	4655	4655	4655	4655	0
165	20230713	155900	241647920	4655	4655	4655	4655	0
166	20230713	155800	241647920	4655	4655	4655	4655	0
167	20230713	155700	241647920	4655	4655	4655	4655	0
168	20230713	155600	241647920	4655	4655	4655	4655	0
169	20230713	155500	241647920	4655	4655	4655	4655	0
170	20230713	155400	241647920	4655	4655	4655	4655	0
171	20230713	155300	241647920	4655	4655	4655	4655	0
172	20230713	155200	241647920	4655	4655	4655	4655	0
173	20230713	155100	241647920	4655	4655	4655	4655	0
174	20230713	155000	241647920	4655	4655	4655	4655	0
175	20230713	154900	241647920	4655	4655	4655	4655	0
176	20230713	154800	241647920	4655	4655	4655	4655	0
177	20230713	154700	241647920	4655	4655	4655	4655	0
178	20230713	154600	241647920	4655	4655	4655	4655	0
179	20230713	154500	241647920	4655	4655	4655	4655	0
180	20230713	154400	241647920	4655	4655	4655	4655	0
181	20230713	154300	241647920	4655	4655	4655	4655	0
182	20230713	154200	241647920	4655	4655	4655	4655	402
183	20230713	154100	241647920	4655	4655	4655	4655	0
184	20230713	154000	241647920	4655	4655	4655	4655	0
185	20230713	153900	241647920	4655	4655	4655	4655	0
186	20230713	153800	241647920	4655	4655	4655	4655	0
187	20230713	153700	241647920	4655	4655	4655	4655	0
188	20230713	153600	241647920	4655	4655	4655	4655	0
189	20230713	153500	241647920	4655	4655	4655	4655	0
190	20230713	153400	241647920	4655	4655	4655	4655	0
191	20230713	153300	241647920	4655	4655	4655	4655	0
192	20230713	153200	241647920	4655	4655	4655	4655	0
193	20230713	153100	241647920	4655	4655	4655	4655	0
194	20230713	153000	241647920	4655	4655	4655	4655	402
195	20230713	152900	239776610	4640	4640	4640	4640	0
196	20230713	152800	239776610	4640	4640	4640	4640	0
197	20230713	152700	239776610	4640	4640	4640	4640	0
198	20230713	152600	239776610	4640	4640	4640	4640	0
199	20230713	152500	239776610	4640	4640	4640	4640	0
200	20230713	152400	239776610	4640	4640	4640	4640	0
201	20230713	152300	239776610	4640	4640	4640	4640	0
202	20230713	152200	239776610	4640	4640	4640	4640	0
203	20230713	152100	239776610	4640	4640	4640	4640	0
204	20230713	152000	239776610	4640	4640	4640	4640	0
205	20230713	151900	239776610	4640	4645	4645	4640	888
206	20230713	151800	235652290	4645	4645	4645	4645	10
207	20230713	151700	235605840	4640	4645	4645	4640	126
208	20230713	151600	235021195	4645	4645	4645	4645	21
209	20230713	151500	234923650	4645	4645	4645	4645	0
210	20230713	151400	234923650	4645	4640	4645	4640	177
211	20230713	151300	234102365	4645	4645	4645	4645	15
212	20230713	151200	234032690	4645	4645	4645	4645	0
213	20230713	151100	234032690	4645	4645	4645	4645	0
214	20230713	151000	234032690	4645	4645	4645	4645	0
215	20230713	150900	234032690	4645	4645	4645	4645	10
216	20230713	150800	233986240	4640	4640	4640	4640	0
217	20230713	150700	233986240	4640	4640	4640	4640	0
218	20230713	150600	233986240	4640	4640	4640	4640	14
219	20230713	150500	233921280	4640	4640	4640	4640	0
220	20230713	150400	233921280	4640	4640	4640	4640	0
221	20230713	150300	233921280	4640	4640	4640	4640	296
222	20230713	150200	232547840	4640	4640	4640	4640	0
223	20230713	150100	232547840	4640	4640	4640	4640	0
224	20230713	150000	232547840	4640	4640	4640	4640	60
225	20230713	145900	232269440	4640	4640	4640	4640	0
226	20230713	145800	232269440	4640	4640	4640	4640	0
227	20230713	145700	232269440	4640	4640	4640	4640	0
228	20230713	145600	232269440	4640	4640	4640	4640	0
229	20230713	145500	232269440	4640	4640	4640	4640	0
230	20230713	145400	232269440	4640	4640	4640	4640	0
231	20230713	145300	232269440	4640	4640	4640	4640	15
232	20230713	145200	232199840	4645	4645	4645	4645	0
233	20230713	145100	232199840	4645	4645	4645	4645	20
234	20230713	145000	232106940	4635	4635	4635	4635	150
235	20230713	144900	231411690	4635	4640	4640	4635	105
236	20230713	144800	230924990	4640	4640	4640	4640	0
237	20230713	144700	230924990	4640	4645	4645	4630	2163
238	20230713	144600	220894720	4645	4645	4645	4645	300
239	20230713	144500	219501220	4645	4645	4645	4645	0
240	20230713	144400	219501220	4645	4645	4645	4645	300
241	20230713	144300	218107720	4650	4650	4650	4650	6
242	20230713	144200	218079820	4650	4650	4650	4650	370
243	20230713	144100	216359320	4650	4650	4650	4650	0
244	20230713	144000	216359320	4650	4650	4650	4650	0
245	20230713	143900	216359320	4650	4650	4650	4650	0
246	20230713	143800	216359320	4650	4650	4650	4650	0
247	20230713	143700	216359320	4650	4650	4650	4650	0
248	20230713	143600	216359320	4650	4650	4650	4650	1167
249	20230713	143500	210932770	4650	4660	4660	4650	44
250	20230713	143400	210728150	4660	4660	4660	4660	80
251	20230713	143300	210355350	4660	4660	4660	4660	2
252	20230713	143200	210346030	4660	4660	4660	4660	0
253	20230713	143100	210346030	4660	4660	4660	4660	0
254	20230713	143000	210346030	4660	4660	4660	4660	0
255	20230713	142900	210346030	4660	4660	4660	4660	2
256	20230713	142800	210336710	4660	4660	4660	4660	1
257	20230713	142700	210332050	4650	4650	4650	4650	150
258	20230713	142600	209634550	4655	4655	4655	4655	5
259	20230713	142500	209611275	4655	4655	4655	4655	0
260	20230713	142400	209611275	4655	4655	4655	4655	0
261	20230713	142300	209611275	4655	4655	4655	4655	2
262	20230713	142200	209601965	4655	4655	4655	4655	2
263	20230713	142100	209592655	4655	4655	4655	4655	0
264	20230713	142000	209592655	4655	4655	4655	4655	5
265	20230713	141900	209569380	4655	4655	4655	4655	3
266	20230713	141800	209555415	4650	4650	4650	4650	0
267	20230713	141700	209555415	4650	4650	4650	4650	0
268	20230713	141600	209555415	4650	4650	4650	4650	1
269	20230713	141500	209550765	4650	4650	4650	4650	32
270	20230713	141400	209401965	4650	4650	4650	4650	0
271	20230713	141300	209401965	4650	4650	4650	4650	0
272	20230713	141200	209401965	4650	4650	4650	4650	0
273	20230713	141100	209401965	4650	4650	4650	4650	0
274	20230713	141000	209401965	4650	4650	4650	4650	100
275	20230713	140900	208936965	4645	4645	4645	4645	0
276	20230713	140800	208936965	4645	4645	4645	4645	0
277	20230713	140700	208936965	4645	4645	4645	4645	100
278	20230713	140600	208472465	4650	4650	4650	4650	0
279	20230713	140500	208472465	4650	4650	4650	4650	0
280	20230713	140400	208472465	4650	4650	4650	4650	0
281	20230713	140300	208472465	4650	4660	4660	4650	191
282	20230713	140200	207584305	4660	4660	4660	4660	0
283	20230713	140100	207584305	4660	4660	4660	4660	0
284	20230713	140000	207584305	4660	4660	4660	4660	0
285	20230713	135900	207584305	4660	4660	4660	4660	0
286	20230713	135800	207584305	4660	4660	4660	4660	0
287	20230713	135700	207584305	4660	4660	4660	4660	100
288	20230713	135600	207118305	4670	4670	4670	4670	0
289	20230713	135500	207118305	4670	4670	4670	4670	100
290	20230713	135400	206651305	4670	4670	4670	4670	0
291	20230713	135300	206651305	4670	4670	4670	4670	0
292	20230713	135200	206651305	4670	4670	4670	4670	100
293	20230713	135100	206184305	4670	4650	4670	4650	379
294	20230713	135000	204416955	4665	4650	4665	4650	31
295	20230713	134900	204272355	4665	4665	4665	4665	642
296	20230713	134800	201277425	4650	4650	4650	4650	0
297	20230713	134700	201277425	4650	4650	4650	4650	0
298	20230713	134600	201277425	4650	4650	4650	4650	0
299	20230713	134500	201277425	4650	4650	4650	4650	0
300	20230713	134400	201277425	4650	4650	4650	4650	0
301	20230713	134300	201277425	4650	4650	4650	4650	0
302	20230713	134200	201277425	4650	4650	4650	4650	0
303	20230713	134100	201277425	4650	4650	4650	4650	0
304	20230713	134000	201277425	4650	4650	4650	4650	0
305	20230713	133900	201277425	4650	4650	4650	4650	0
306	20230713	133800	201277425	4650	4670	4670	4650	243
307	20230713	133700	200142635	4670	4665	4670	4665	208
308	20230713	133600	199171680	4650	4650	4650	4650	0
309	20230713	133500	199171680	4650	4650	4650	4650	0
310	20230713	133400	199171680	4650	4650	4650	4650	0
311	20230713	133300	199171680	4650	4650	4650	4650	0
312	20230713	133200	199171680	4650	4650	4650	4650	1
313	20230713	133100	199167030	4670	4670	4670	4670	190
314	20230713	133000	198279730	4640	4640	4640	4640	0
315	20230713	132900	198279730	4640	4640	4640	4640	0
316	20230713	132800	198279730	4640	4640	4640	4640	135
317	20230713	132700	197653330	4640	4640	4640	4640	0
318	20230713	132600	197653330	4640	4650	4650	4640	1816
319	20230713	132500	189217530	4645	4645	4645	4645	1
320	20230713	132400	189212885	4650	4650	4650	4650	1
321	20230713	132300	189208235	4670	4670	4670	4670	0
322	20230713	132200	189208235	4670	4670	4670	4670	600
323	20230713	132100	186406235	4640	4655	4655	4640	545
324	20230713	132000	183874200	4680	4680	4680	4680	0
325	20230713	131900	183874200	4680	4680	4680	4680	0
326	20230713	131800	183874200	4680	4680	4680	4680	0
327	20230713	131700	183874200	4680	4680	4680	4680	0
328	20230713	131600	183874200	4680	4680	4680	4680	0
329	20230713	131500	183874200	4680	4680	4680	4680	0
330	20230713	131400	183874200	4680	4650	4680	4650	200
331	20230713	131300	182943570	4650	4680	4680	4650	933
332	20230713	131200	178603105	4680	4680	4680	4680	0
333	20230713	131100	178603105	4680	4680	4680	4680	0
334	20230713	131000	178603105	4680	4680	4680	4680	0
335	20230713	130900	178603105	4680	4680	4680	4680	0
336	20230713	130800	178603105	4680	4680	4680	4680	0
337	20230713	130700	178603105	4680	4680	4680	4680	1
338	20230713	130600	178598425	4655	4655	4655	4655	10
339	20230713	130500	178551875	4680	4680	4680	4680	0
340	20230713	130400	178551875	4680	4680	4680	4680	0
341	20230713	130300	178551875	4680	4680	4680	4680	0
342	20230713	130200	178551875	4680	4670	4680	4670	60
343	20230713	130100	178271630	4670	4670	4670	4670	0
344	20230713	130000	178271630	4670	4670	4670	4670	0
345	20230713	125900	178271630	4670	4670	4670	4670	1
346	20230713	125800	178266960	4665	4665	4665	4665	201
347	20230713	125700	177329295	4660	4660	4660	4660	0
348	20230713	125600	177329295	4660	4660	4660	4660	0
349	20230713	125500	177329295	4660	4660	4660	4660	0
350	20230713	125400	177329295	4660	4660	4660	4660	0
351	20230713	125300	177329295	4660	4660	4660	4660	0
352	20230713	125200	177329295	4660	4660	4660	4660	0
353	20230713	125100	177329295	4660	4660	4660	4660	0
354	20230713	125000	177329295	4660	4660	4660	4660	0
355	20230713	124900	177329295	4660	4660	4660	4660	0
356	20230713	124800	177329295	4660	4660	4660	4660	431
357	20230713	124700	175320835	4645	4645	4645	4645	1
358	20230713	124600	175316190	4660	4660	4660	4660	0
359	20230713	124500	175316190	4660	4660	4660	4660	0
360	20230713	124400	175316190	4660	4660	4660	4660	20
361	20230713	124300	175222990	4660	4660	4660	4660	0
362	20230713	124200	175222990	4660	4660	4660	4660	220
363	20230713	124100	174197790	4660	4660	4660	4660	101
364	20230713	124000	173727130	4660	4660	4660	4660	11
365	20230713	123900	173675870	4660	4660	4660	4660	0
366	20230713	123800	173675870	4660	4660	4660	4660	1
367	20230713	123700	173671210	4660	4660	4660	4660	0
368	20230713	123600	173671210	4660	4655	4660	4655	51
369	20230713	123500	173433800	4660	4660	4660	4660	0
370	20230713	123400	173433800	4660	4660	4660	4660	0
371	20230713	123300	173433800	4660	4660	4660	4660	1
372	20230713	123200	173429140	4630	4630	4630	4630	35
373	20230713	123100	173267090	4660	4660	4660	4660	1
374	20230713	123000	173262430	4655	4640	4660	4630	1921
375	20230713	122900	164355370	4640	4640	4640	4640	1
376	20230713	122800	164350730	4645	4645	4645	4645	204
377	20230713	122700	163403150	4645	4645	4645	4645	0
378	20230713	122600	163403150	4645	4645	4645	4645	16
379	20230713	122500	163328830	4645	4645	4645	4645	200
380	20230713	122400	162399830	4650	4650	4650	4650	0
381	20230713	122300	162399830	4650	4650	4650	4650	0
382	20230713	122200	162399830	4650	4650	4650	4650	0
383	20230713	122100	162399830	4650	4650	4650	4650	0
384	20230713	122000	162399830	4650	4650	4650	4650	51
385	20230713	121900	162162680	4645	4645	4645	4645	0
386	20230713	121800	162162680	4645	4645	4645	4645	0
387	20230713	121700	162162680	4645	4645	4645	4645	0
388	20230713	121600	162162680	4645	4645	4645	4645	0
389	20230713	121500	162162680	4645	4645	4645	4645	0
390	20230713	121400	162162680	4645	4645	4645	4645	0
391	20230713	121300	162162680	4645	4645	4645	4645	0
392	20230713	121200	162162680	4645	4645	4645	4645	0
393	20230713	121100	162162680	4645	4645	4645	4645	0
394	20230713	121000	162162680	4645	4645	4645	4645	0
395	20230713	120900	162162680	4645	4645	4645	4645	0
396	20230713	120800	162162680	4645	4645	4645	4645	0
397	20230713	120700	162162680	4645	4655	4655	4645	1574
398	20230713	120600	154844400	4655	4655	4655	4655	146
399	20230713	120500	154164770	4655	4655	4655	4655	0
400	20230713	120400	154164770	4655	4655	4655	4655	0
401	20230713	120300	154164770	4655	4655	4655	4655	5
402	20230713	120200	154141495	4650	4650	4650	4650	0
403	20230713	120100	154141495	4650	4650	4650	4650	0
404	20230713	120000	154141495	4650	4650	4650	4650	10
405	20230713	115900	154094995	4675	4675	4675	4675	30
406	20230713	115800	153954745	4650	4650	4650	4650	0
407	20230713	115700	153954745	4650	4650	4650	4650	0
408	20230713	115600	153954745	4650	4650	4650	4650	124
409	20230713	115500	153378145	4645	4645	4645	4645	1
410	20230713	115400	153373500	4645	4650	4650	4645	1506
411	20230713	115300	146370630	4650	4650	4650	4650	0
412	20230713	115200	146370630	4650	4650	4650	4650	0
413	20230713	115100	146370630	4650	4650	4650	4650	0
414	20230713	115000	146370630	4650	4650	4650	4650	0
415	20230713	114900	146370630	4650	4655	4655	4650	500
416	20230713	114800	144044975	4655	4655	4655	4655	0
417	20230713	114700	144044975	4655	4655	4655	4655	0
418	20230713	114600	144044975	4655	4655	4655	4655	0
419	20230713	114500	144044975	4655	4655	4655	4655	0
420	20230713	114400	144044975	4655	4655	4655	4655	0
421	20230713	114300	144044975	4655	4655	4655	4655	10
422	20230713	114200	143998425	4675	4670	4675	4670	304
423	20230713	114100	142577245	4670	4670	4670	4670	160
424	20230713	114000	141830045	4670	4670	4670	4670	200
425	20230713	113900	140896045	4655	4655	4655	4655	5
426	20230713	113800	140872770	4655	4655	4655	4655	384
427	20230713	113700	139085250	4655	4655	4655	4655	8
428	20230713	113600	139048010	4655	4655	4655	4655	0
429	20230713	113500	139048010	4655	4655	4655	4655	145
430	20230713	113400	138373035	4655	4655	4655	4655	0
431	20230713	113300	138373035	4655	4655	4655	4655	0
432	20230713	113200	138373035	4655	4655	4655	4655	6
433	20230713	113100	138345105	4655	4655	4655	4655	0
434	20230713	113000	138345105	4655	4655	4655	4655	0
435	20230713	112900	138345105	4655	4660	4660	4655	500
436	20230713	112800	136017390	4660	4660	4660	4660	0
437	20230713	112700	136017390	4660	4665	4665	4660	57
438	20230713	112600	135751615	4665	4665	4665	4665	1
439	20230713	112500	135746950	4660	4660	4660	4660	0
440	20230713	112400	135746950	4660	4660	4660	4660	0
441	20230713	112300	135746950	4660	4660	4660	4660	0
442	20230713	112200	135746950	4660	4660	4660	4660	0
443	20230713	112100	135746950	4660	4660	4660	4660	1
444	20230713	112000	135742290	4660	4665	4665	4660	51
445	20230713	111900	135504625	4665	4665	4665	4665	85
446	20230713	111800	135108100	4670	4670	4670	4670	265
447	20230713	111700	133870550	4670	4670	4670	4670	0
448	20230713	111600	133870550	4670	4670	4670	4670	1
449	20230713	111500	133865880	4655	4655	4655	4655	0
450	20230713	111400	133865880	4655	4655	4655	4655	0
451	20230713	111300	133865880	4655	4655	4655	4655	0
452	20230713	111200	133865880	4655	4655	4655	4655	0
453	20230713	111100	133865880	4655	4655	4655	4655	0
454	20230713	111000	133865880	4655	4655	4655	4655	0
455	20230713	110900	133865880	4655	4670	4670	4655	133
456	20230713	110800	133245070	4670	4670	4670	4670	0
457	20230713	110700	133245070	4670	4660	4670	4660	27
458	20230713	110600	133119210	4655	4655	4655	4655	0
459	20230713	110500	133119210	4655	4655	4655	4655	0
460	20230713	110400	133119210	4655	4655	4655	4655	0
461	20230713	110300	133119210	4655	4655	4655	4655	0
462	20230713	110200	133119210	4655	4655	4655	4655	0
463	20230713	110100	133119210	4655	4655	4655	4655	0
464	20230713	110000	133119210	4655	4655	4655	4655	1200
465	20230713	105900	127533210	4660	4660	4660	4660	0
466	20230713	105800	127533210	4660	4660	4660	4660	0
467	20230713	105700	127533210	4660	4660	4660	4660	254
468	20230713	105600	126349570	4670	4660	4670	4660	24
469	20230713	105500	126237720	4660	4660	4660	4660	0
470	20230713	105400	126237720	4660	4660	4660	4660	59
471	20230713	105300	125962780	4660	4660	4660	4660	0
472	20230713	105200	125962780	4660	4660	4660	4660	235
473	20230713	105100	124867680	4660	4660	4660	4660	0
474	20230713	105000	124867680	4660	4660	4660	4660	52
475	20230713	104900	124625360	4655	4655	4655	4655	0
476	20230713	104800	124625360	4655	4660	4660	4655	100
477	20230713	104700	124159730	4665	4665	4665	4665	0
478	20230713	104600	124159730	4665	4665	4665	4665	6
479	20230713	104500	124131740	4665	4665	4665	4665	171
480	20230713	104400	123334025	4650	4650	4650	4650	0
481	20230713	104300	123334025	4650	4650	4650	4650	87
482	20230713	104200	122929475	4650	4650	4650	4650	21
483	20230713	104100	122831825	4650	4650	4650	4650	1
484	20230713	104000	122827175	4640	4640	4640	4640	0
485	20230713	103900	122827175	4640	4640	4640	4640	0
486	20230713	103800	122827175	4640	4640	4640	4640	284
487	20230713	103700	121509415	4650	4650	4650	4650	198
488	20230713	103600	120588715	4640	4640	4640	4640	0
489	20230713	103500	120588715	4640	4640	4640	4640	0
490	20230713	103400	120588715	4640	4640	4640	4640	0
491	20230713	103300	120588715	4640	4640	4640	4640	2323
492	20230713	103200	109809995	4660	4660	4660	4660	0
493	20230713	103100	109809995	4660	4660	4660	4660	200
494	20230713	103000	108877995	4640	4645	4645	4640	523
495	20230713	102900	106450115	4645	4650	4650	4645	800
496	20230713	102800	102730775	4650	4660	4660	4650	1075
497	20230713	102700	97724405	4660	4660	4665	4660	117
498	20230713	102600	97178935	4660	4660	4660	4660	0
499	20230713	102500	97178935	4660	4665	4665	4660	253
500	20230713	102400	95998700	4665	4665	4665	4665	0
501	20230713	102300	95998700	4665	4670	4670	4665	2
502	20230713	102200	95989365	4670	4680	4680	4670	58
503	20230713	102100	95718195	4680	4680	4680	4680	21
504	20230713	102000	95619915	4680	4680	4680	4680	30
505	20230713	101900	95479515	4685	4685	4685	4685	2
506	20230713	101800	95470145	4680	4685	4685	4680	55
507	20230713	101700	95212475	4685	4685	4685	4685	0
508	20230713	101600	95212475	4685	4695	4695	4685	716
509	20230713	101500	91851940	4690	4695	4695	4690	1350
510	20230713	101400	85518030	4695	4670	4695	4670	5851
511	20230713	101300	58081980	4670	4665	4670	4665	247
512	20230713	101200	56929720	4675	4665	4675	4665	914
513	20230713	101100	52662370	4660	4655	4660	4655	882
514	20230713	101000	48555240	4655	4650	4655	4650	318
515	20230713	100900	47076535	4650	4645	4650	4645	371
516	20230713	100800	45351730	4645	4645	4645	4645	1
517	20230713	100700	45347085	4640	4640	4640	4640	267
518	20230713	100600	44108205	4645	4645	4645	4645	0
519	20230713	100500	44108205	4645	4645	4645	4645	0
520	20230713	100400	44108205	4645	4645	4645	4645	0
521	20230713	100300	44108205	4645	4645	4645	4645	0
522	20230713	100200	44108205	4645	4645	4645	4645	0
523	20230713	100100	44108205	4645	4645	4645	4645	10
524	20230713	100000	44061755	4645	4645	4645	4645	3
525	20230713	095900	44047820	4635	4645	4645	4635	4
526	20230713	095800	44029250	4635	4635	4635	4635	100
527	20230713	095700	43565750	4650	4650	4650	4650	0
528	20230713	095600	43565750	4650	4650	4650	4650	0
529	20230713	095500	43565750	4650	4650	4650	4650	1
530	20230713	095400	43561100	4645	4645	4645	4645	11
531	20230713	095300	43510005	4645	4645	4645	4645	234
532	20230713	095200	42423075	4645	4645	4645	4645	0
533	20230713	095100	42423075	4645	4645	4645	4645	36
534	20230713	095000	42255855	4645	4645	4645	4635	16
535	20230713	094900	42181675	4640	4635	4640	4635	324
536	20230713	094800	40679330	4635	4635	4635	4635	0
537	20230713	094700	40679330	4635	4635	4635	4635	0
538	20230713	094600	40679330	4635	4635	4635	4635	0
539	20230713	094500	40679330	4635	4635	4635	4635	0
540	20230713	094400	40679330	4635	4635	4635	4635	0
541	20230713	094300	40679330	4635	4625	4635	4615	1080
542	20230713	094200	35689760	4635	4635	4635	4635	1
543	20230713	094100	35685125	4640	4640	4640	4640	0
544	20230713	094000	35685125	4640	4625	4640	4615	2140
545	20230713	093900	25797955	4625	4625	4625	4625	0
546	20230713	093800	25797955	4625	4625	4625	4625	0
547	20230713	093700	25797955	4625	4625	4625	4625	2
548	20230713	093600	25788705	4625	4625	4625	4625	0
549	20230713	093500	25788705	4625	4645	4645	4625	7
550	20230713	093400	25756210	4645	4625	4645	4625	15
551	20230713	093300	25686660	4630	4630	4630	4630	1
552	20230713	093200	25682030	4625	4630	4630	4625	4
553	20230713	093100	25663515	4630	4630	4630	4625	12
554	20230713	093000	25607960	4625	4625	4625	4625	0
555	20230713	092900	25607960	4625	4625	4625	4625	101
556	20230713	092800	25140835	4630	4630	4630	4630	78
557	20230713	092700	24779695	4630	4650	4650	4630	2496
558	20230713	092600	13179870	4655	4655	4655	4655	30
559	20230713	092500	13040220	4650	4650	4655	4650	1192
560	20230713	092400	7497205	4635	4635	4635	4635	0
561	20230713	092300	7497205	4635	4635	4635	4635	0
562	20230713	092200	7497205	4635	4635	4635	4635	0
563	20230713	092100	7497205	4635	4635	4635	4635	0
564	20230713	092000	7497205	4635	4640	4640	4635	36
565	20230713	091900	7330170	4660	4660	4660	4660	0
566	20230713	091800	7330170	4660	4645	4660	4645	50
567	20230713	091700	7097775	4630	4630	4630	4630	0
568	20230713	091600	7097775	4630	4630	4630	4630	0
569	20230713	091500	7097775	4630	4630	4630	4630	0
570	20230713	091400	7097775	4630	4640	4640	4630	134
571	20230713	091300	6476720	4640	4640	4640	4640	1
572	20230713	091200	6472080	4635	4635	4635	4635	21
573	20230713	091100	6374745	4630	4640	4640	4630	120
574	20230713	091000	5818055	4645	4660	4660	4640	345
575	20230713	090900	4213285	4660	4660	4660	4660	63
576	20230713	090800	3919705	4650	4650	4650	4650	1
577	20230713	090700	3915055	4640	4640	4640	4640	0
578	20230713	090600	3915055	4640	4640	4640	4640	110
579	20230713	090500	3404655	4640	4640	4640	4640	0
580	20230713	090400	3404655	4640	4640	4690	4635	522
581	20230713	090300	977155	4635	4635	4635	4635	0
582	20230713	090200	977155	4635	4635	4635	4635	3
583	20230713	090100	963250	4635	4635	4635	4635	42
584	20230713	090000	768580	4630	4630	4630	4630	166