KissMeData/003850/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	184000	2004368920	7960	7960	7960	7960	10024
3	20230705	183900	2004368920	7960	7960	7960	7960	0
4	20230705	183800	2004368920	7960	7960	7960	7960	0
5	20230705	183700	2004368920	7960	7960	7960	7960	0
6	20230705	183600	2004368920	7960	7960	7960	7960	0
7	20230705	183500	2004368920	7960	7960	7960	7960	0
8	20230705	183400	2004368920	7960	7960	7960	7960	0
9	20230705	183300	2004368920	7960	7960	7960	7960	0
10	20230705	183200	2004368920	7960	7960	7960	7960	0
11	20230705	183100	2004368920	7960	7960	7960	7960	0
12	20230705	183000	2004368920	7960	7960	7960	7960	0
13	20230705	182900	2004368920	7960	7960	7960	7960	0
14	20230705	182800	2004368920	7960	7960	7960	7960	0
15	20230705	182700	2004368920	7960	7960	7960	7960	0
16	20230705	182600	2004368920	7960	7960	7960	7960	0
17	20230705	182500	2004368920	7960	7960	7960	7960	0
18	20230705	182400	2004368920	7960	7960	7960	7960	0
19	20230705	182300	2004368920	7960	7960	7960	7960	0
20	20230705	182200	2004368920	7960	7960	7960	7960	0
21	20230705	182100	2004368920	7960	7960	7960	7960	0
22	20230705	182000	2004368920	7960	7960	7960	7960	0
23	20230705	181900	2004368920	7960	7960	7960	7960	0
24	20230705	181800	2004368920	7960	7960	7960	7960	0
25	20230705	181700	2004368920	7960	7960	7960	7960	0
26	20230705	181600	2004368920	7960	7960	7960	7960	0
27	20230705	181500	2004368920	7960	7960	7960	7960	0
28	20230705	181400	2004368920	7960	7960	7960	7960	0
29	20230705	181300	2004368920	7960	7960	7960	7960	0
30	20230705	181200	2004368920	7960	7960	7960	7960	0
31	20230705	181100	2004368920	7960	7960	7960	7960	0
32	20230705	181000	2004368920	7960	7960	7960	7960	10024
33	20230705	180900	2004368920	7960	7960	7960	7960	0
34	20230705	180800	2004368920	7960	7960	7960	7960	0
35	20230705	180700	2004368920	7960	7960	7960	7960	0
36	20230705	180600	2004368920	7960	7960	7960	7960	0
37	20230705	180500	2004368920	7960	7960	7960	7960	0
38	20230705	180400	2004368920	7960	7960	7960	7960	0
39	20230705	180300	2004368920	7960	7960	7960	7960	0
40	20230705	180200	2004368920	7960	7960	7960	7960	0
41	20230705	180100	2004368920	7960	7960	7960	7960	0
42	20230705	180000	2004368920	7960	7960	7960	7960	0
43	20230705	175900	2004368920	7960	7960	7960	7960	0
44	20230705	175800	2004368920	7960	7960	7960	7960	0
45	20230705	175700	2004368920	7960	7960	7960	7960	0
46	20230705	175600	2004368920	7960	7960	7960	7960	0
47	20230705	175500	2004368920	7960	7960	7960	7960	0
48	20230705	175400	2004368920	7960	7960	7960	7960	0
49	20230705	175300	2004368920	7960	7960	7960	7960	0
50	20230705	175200	2004368920	7960	7960	7960	7960	0
51	20230705	175100	2004368920	7960	7960	7960	7960	0
52	20230705	175000	2004368920	7960	7960	7960	7960	0
53	20230705	174900	2004368920	7960	7960	7960	7960	0
54	20230705	174800	2004368920	7960	7960	7960	7960	0
55	20230705	174700	2004368920	7960	7960	7960	7960	0
56	20230705	174600	2004368920	7960	7960	7960	7960	0
57	20230705	174500	2004368920	7960	7960	7960	7960	0
58	20230705	174400	2004368920	7960	7960	7960	7960	0
59	20230705	174300	2004368920	7960	7960	7960	7960	0
60	20230705	174200	2004368920	7960	7960	7960	7960	0
61	20230705	174100	2004368920	7960	7960	7960	7960	0
62	20230705	174000	2004368920	7960	7960	7960	7960	10024
63	20230705	173900	2004368920	7960	7960	7960	7960	0
64	20230705	173800	2004368920	7960	7960	7960	7960	0
65	20230705	173700	2004368920	7960	7960	7960	7960	0
66	20230705	173600	2004368920	7960	7960	7960	7960	0
67	20230705	173500	2004368920	7960	7960	7960	7960	0
68	20230705	173400	2004368920	7960	7960	7960	7960	0
69	20230705	173300	2004368920	7960	7960	7960	7960	0
70	20230705	173200	2004368920	7960	7960	7960	7960	0
71	20230705	173100	2004368920	7960	7960	7960	7960	0
72	20230705	173000	2004368920	7960	7960	7960	7960	0
73	20230705	172900	2004368920	7960	7960	7960	7960	0
74	20230705	172800	2004368920	7960	7960	7960	7960	0
75	20230705	172700	2004368920	7960	7960	7960	7960	0
76	20230705	172600	2004368920	7960	7960	7960	7960	0
77	20230705	172500	2004368920	7960	7960	7960	7960	0
78	20230705	172400	2004368920	7960	7960	7960	7960	0
79	20230705	172300	2004368920	7960	7960	7960	7960	0
80	20230705	172200	2004368920	7960	7960	7960	7960	0
81	20230705	172100	2004368920	7960	7960	7960	7960	0
82	20230705	172000	2004368920	7960	7960	7960	7960	0
83	20230705	171900	2004368920	7960	7960	7960	7960	0
84	20230705	171800	2004368920	7960	7960	7960	7960	0
85	20230705	171700	2004368920	7960	7960	7960	7960	0
86	20230705	171600	2004368920	7960	7960	7960	7960	0
87	20230705	171500	2004368920	7960	7960	7960	7960	0
88	20230705	171400	2004368920	7960	7960	7960	7960	0
89	20230705	171300	2004368920	7960	7960	7960	7960	0
90	20230705	171200	2004368920	7960	7960	7960	7960	0
91	20230705	171100	2004368920	7960	7960	7960	7960	0
92	20230705	171000	2004368920	7960	7960	7960	7960	10024
93	20230705	170900	2004368920	7960	7960	7960	7960	0
94	20230705	170800	2004368920	7960	7960	7960	7960	0
95	20230705	170700	2004368920	7960	7960	7960	7960	0
96	20230705	170600	2004368920	7960	7960	7960	7960	0
97	20230705	170500	2004368920	7960	7960	7960	7960	0
98	20230705	170400	2004368920	7960	7960	7960	7960	0
99	20230705	170300	2004368920	7960	7960	7960	7960	0
100	20230705	170200	2004368920	7960	7960	7960	7960	0
101	20230705	170100	2004368920	7960	7960	7960	7960	0
102	20230705	170000	2004368920	7960	7960	7960	7960	0
103	20230705	165900	2004368920	7960	7960	7960	7960	0
104	20230705	165800	2004368920	7960	7960	7960	7960	0
105	20230705	165700	2004368920	7960	7960	7960	7960	0
106	20230705	165600	2004368920	7960	7960	7960	7960	0
107	20230705	165500	2004368920	7960	7960	7960	7960	0
108	20230705	165400	2004368920	7960	7960	7960	7960	0
109	20230705	165300	2004368920	7960	7960	7960	7960	0
110	20230705	165200	2004368920	7960	7960	7960	7960	0
111	20230705	165100	2004368920	7960	7960	7960	7960	0
112	20230705	165000	2004368920	7960	7960	7960	7960	0
113	20230705	164900	2004368920	7960	7960	7960	7960	0
114	20230705	164800	2004368920	7960	7960	7960	7960	0
115	20230705	164700	2004368920	7960	7960	7960	7960	0
116	20230705	164600	2004368920	7960	7960	7960	7960	0
117	20230705	164500	2004368920	7960	7960	7960	7960	0
118	20230705	164400	2004368920	7960	7960	7960	7960	0
119	20230705	164300	2004368920	7960	7960	7960	7960	0
120	20230705	164200	2004368920	7960	7960	7960	7960	0
121	20230705	164100	2004368920	7960	7960	7960	7960	0
122	20230705	164000	2004368920	7960	7960	7960	7960	10024
123	20230705	163900	2004368920	7960	7960	7960	7960	0
124	20230705	163800	2004368920	7960	7960	7960	7960	0
125	20230705	163700	2004368920	7960	7960	7960	7960	0
126	20230705	163600	2004368920	7960	7960	7960	7960	0
127	20230705	163500	2004368920	7960	7960	7960	7960	0
128	20230705	163400	2004368920	7960	7960	7960	7960	0
129	20230705	163300	2004368920	7960	7960	7960	7960	0
130	20230705	163200	2004368920	7960	7960	7960	7960	0
131	20230705	163100	2004368920	7960	7960	7960	7960	0
132	20230705	163000	2004368920	7960	7960	7960	7960	0
133	20230705	162900	2004368920	7960	7960	7960	7960	0
134	20230705	162800	2004368920	7960	7960	7960	7960	0
135	20230705	162700	2004368920	7960	7960	7960	7960	0
136	20230705	162600	2004368920	7960	7960	7960	7960	0
137	20230705	162500	2004368920	7960	7960	7960	7960	0
138	20230705	162400	2004368920	7960	7960	7960	7960	0
139	20230705	162300	2004368920	7960	7960	7960	7960	0
140	20230705	162200	2004368920	7960	7960	7960	7960	0
141	20230705	162100	2004368920	7960	7960	7960	7960	0
142	20230705	162000	2004368920	7960	7960	7960	7960	0
143	20230705	161900	2004368920	7960	7960	7960	7960	0
144	20230705	161800	2004368920	7960	7960	7960	7960	0
145	20230705	161700	2004368920	7960	7960	7960	7960	0
146	20230705	161600	2004368920	7960	7960	7960	7960	0
147	20230705	161500	2004368920	7960	7960	7960	7960	0
148	20230705	161400	2004368920	7960	7960	7960	7960	0
149	20230705	161300	2004368920	7960	7960	7960	7960	0
150	20230705	161200	2004368920	7960	7960	7960	7960	0
151	20230705	161100	2004368920	7960	7960	7960	7960	0
152	20230705	161000	2004368920	7960	7960	7960	7960	10024
153	20230705	160900	2004368920	7960	7960	7960	7960	0
154	20230705	160800	2004368920	7960	7960	7960	7960	0
155	20230705	160700	2004368920	7960	7960	7960	7960	0
156	20230705	160600	2004368920	7960	7960	7960	7960	0
157	20230705	160500	2004368920	7960	7960	7960	7960	0
158	20230705	160400	2004368920	7960	7960	7960	7960	0
159	20230705	160300	2004368920	7960	7960	7960	7960	0
160	20230705	160200	2004368920	7960	7960	7960	7960	0
161	20230705	160100	2004368920	7960	7960	7960	7960	0
162	20230705	160000	2004368920	7960	7960	7960	7960	0
163	20230705	155900	2004368920	7960	7960	7960	7960	0
164	20230705	155800	2004368920	7960	7960	7960	7960	0
165	20230705	155700	2004368920	7960	7960	7960	7960	0
166	20230705	155600	2004368920	7960	7960	7960	7960	0
167	20230705	155500	2004368920	7960	7960	7960	7960	0
168	20230705	155400	2004368920	7960	7960	7960	7960	0
169	20230705	155300	2004368920	7960	7960	7960	7960	0
170	20230705	155200	2004368920	7960	7960	7960	7960	0
171	20230705	155100	2004368920	7960	7960	7960	7960	0
172	20230705	155000	2004368920	7960	7960	7960	7960	0
173	20230705	154900	2004368920	7960	7960	7960	7960	0
174	20230705	154800	2004368920	7960	7960	7960	7960	0
175	20230705	154700	2004368920	7960	7960	7960	7960	0
176	20230705	154600	2004368920	7960	7960	7960	7960	0
177	20230705	154500	2004368920	7960	7960	7960	7960	0
178	20230705	154400	2004368920	7960	7960	7960	7960	0
179	20230705	154300	2004368920	7960	7960	7960	7960	0
180	20230705	154200	2004368920	7960	7960	7960	7960	0
181	20230705	154100	2004368920	7960	7960	7960	7960	0
182	20230705	154000	2004368920	7960	7960	7960	7960	10024
183	20230705	153900	2004368920	7960	7960	7960	7960	0
184	20230705	153800	2004368920	7960	7960	7960	7960	0
185	20230705	153700	2004368920	7960	7960	7960	7960	0
186	20230705	153600	2004368920	7960	7960	7960	7960	0
187	20230705	153500	2004368920	7960	7960	7960	7960	0
188	20230705	153400	2004368920	7960	7960	7960	7960	0
189	20230705	153300	2004368920	7960	7960	7960	7960	0
190	20230705	153200	2004368920	7960	7960	7960	7960	0
191	20230705	153100	2004368920	7960	7960	7960	7960	0
192	20230705	153000	2004368920	7960	7960	7960	7960	10024
193	20230705	152900	1924577880	7990	7990	7990	7990	0
194	20230705	152800	1924577880	7990	7990	7990	7990	0
195	20230705	152700	1924577880	7990	7990	7990	7990	0
196	20230705	152600	1924577880	7990	7990	7990	7990	0
197	20230705	152500	1924577880	7990	7990	7990	7990	0
198	20230705	152400	1924577880	7990	7990	7990	7990	0
199	20230705	152300	1924577880	7990	7990	7990	7990	0
200	20230705	152200	1924577880	7990	7990	7990	7990	0
201	20230705	152100	1924577880	7990	7990	7990	7990	0
202	20230705	152000	1924577880	7990	7990	7990	7990	0
203	20230705	151900	1924577880	7990	7980	7990	7970	1165
204	20230705	151800	1915281720	7980	7980	7980	7980	324
205	20230705	151700	1912696200	7980	7980	7980	7970	2072
206	20230705	151600	1896168990	7980	7980	7980	7970	240
207	20230705	151500	1894253820	7980	7970	7980	7970	2002
208	20230705	151400	1878277870	7980	7970	7980	7970	1543
209	20230705	151300	1865964740	7980	7980	7980	7970	423
210	20230705	151200	1862593200	7980	7980	7980	7980	12
211	20230705	151100	1862497440	7980	7980	7980	7970	4002
212	20230705	151000	1830597480	7980	7980	7980	7980	3
213	20230705	150900	1830573540	7970	7980	7980	7970	3165
214	20230705	150800	1805316850	7980	7980	7980	7980	996
215	20230705	150700	1797368770	7970	7980	7980	7970	405
216	20230705	150600	1794140870	7970	7980	7980	7970	411
217	20230705	150500	1790865090	7970	7970	7980	7970	4162
218	20230705	150400	1757673940	7980	7970	7980	7970	541
219	20230705	150300	1753361760	7980	7970	7980	7970	2
220	20230705	150200	1753345810	7980	7980	7980	7980	310
221	20230705	150100	1750872010	7980	7980	7980	7980	1
222	20230705	150000	1750864030	7970	7990	7990	7970	3154
223	20230705	145900	1725695420	7990	7990	7990	7980	820
224	20230705	145800	1719151620	7990	7990	7990	7990	100
225	20230705	145700	1718352620	7990	7980	7990	7980	8
226	20230705	145600	1718288710	7990	7990	7990	7990	0
227	20230705	145500	1718288710	7990	7980	7990	7980	351
228	20230705	145400	1715484230	7990	7980	7990	7980	181
229	20230705	145300	1714039340	7980	7980	7980	7980	0
230	20230705	145200	1714039340	7980	7980	7990	7980	416
231	20230705	145100	1710719650	7990	7980	7990	7980	1424
232	20230705	145000	1699356120	7990	7990	7990	7990	24
233	20230705	144900	1699164360	7990	7980	7990	7980	11
234	20230705	144800	1699076570	7990	7990	7990	7990	1
235	20230705	144700	1699068580	7980	7980	7990	7980	414
236	20230705	144600	1695764850	7990	7980	7990	7980	21
237	20230705	144500	1695597160	7990	7990	7990	7990	301
238	20230705	144400	1693192170	7980	7990	7990	7980	113
239	20230705	144300	1692290410	7980	7990	7990	7980	2
240	20230705	144200	1692274440	7980	7980	7980	7980	150
241	20230705	144100	1691077440	7990	7980	7990	7980	2
242	20230705	144000	1691061470	7990	7980	7990	7980	3
243	20230705	143900	1691037510	7990	7990	7990	7990	100
244	20230705	143800	1690238510	7990	7990	7990	7990	507
245	20230705	143700	1686187580	7990	7990	7990	7990	2
246	20230705	143600	1686171600	7990	7980	7990	7980	51
247	20230705	143500	1685764120	7980	7990	7990	7980	135
248	20230705	143400	1684686810	7990	7990	7990	7990	0
249	20230705	143300	1684686810	7990	7980	7990	7980	249
250	20230705	143200	1682699770	7980	7980	7980	7980	215
251	20230705	143100	1680984070	7980	7980	7980	7980	35
252	20230705	143000	1680704770	7980	7980	7980	7980	161
253	20230705	142900	1679419990	7970	7980	7980	7970	16
254	20230705	142800	1679292330	7980	7980	7980	7980	1
255	20230705	142700	1679284350	7970	7980	7980	7970	71
256	20230705	142600	1678717780	7980	7980	7980	7980	521
257	20230705	142500	1674560200	7980	7980	7980	7980	375
258	20230705	142400	1671567700	7980	7970	7980	7970	234
259	20230705	142300	1669701880	7980	7970	7980	7970	3
260	20230705	142200	1669677950	7980	7980	7980	7980	162
261	20230705	142100	1668385190	7990	7990	7990	7990	1
262	20230705	142000	1668377200	7980	7980	7980	7980	101
263	20230705	141900	1667571220	7980	7980	7980	7980	386
264	20230705	141800	1664490940	7980	7980	7980	7970	3
265	20230705	141700	1664467010	7980	7980	7980	7980	126
266	20230705	141600	1663461530	7980	7970	7980	7970	129
267	20230705	141500	1662433390	7980	7970	7980	7970	30
268	20230705	141400	1662194010	7980	7980	7980	7980	196
269	20230705	141300	1660629930	7980	7980	7980	7970	164
270	20230705	141200	1659321280	7980	7990	7990	7980	375
271	20230705	141100	1656328760	7990	7990	7990	7990	53
272	20230705	141000	1655905290	7980	7990	7990	7980	86
273	20230705	140900	1655218160	7990	7980	7990	7980	426
274	20230705	140800	1651816420	7980	7970	7980	7970	154
275	20230705	140700	1650588200	7970	7970	7980	7970	41
276	20230705	140600	1650261330	7970	7970	7980	7970	2026
277	20230705	140500	1634114090	7970	7970	7970	7970	500
278	20230705	140400	1630129090	7970	7970	7970	7970	124
279	20230705	140300	1629140810	7970	7970	7970	7970	1
280	20230705	140200	1629132840	7970	7970	7970	7970	27
281	20230705	140100	1628917650	7970	7970	7970	7960	2598
282	20230705	140000	1608220910	7970	7960	7970	7960	613
283	20230705	135900	1603339910	7970	7970	7970	7970	2239
284	20230705	135800	1585495080	7970	7960	7970	7960	19
285	20230705	135700	1585343660	7970	7970	7970	7970	502
286	20230705	135600	1581342720	7970	7970	7970	7960	145
287	20230705	135500	1580187660	7970	7970	7970	7960	153
288	20230705	135400	1578968260	7970	7980	7980	7970	10732
289	20230705	135300	1493426910	7970	7980	7980	7970	927
290	20230705	135200	1486029460	7980	7980	7980	7980	444
291	20230705	135100	1482486340	7980	7980	7980	7980	1061
292	20230705	135000	1474019560	7980	7980	7980	7980	22
293	20230705	134900	1473844000	7980	7980	7980	7970	351
294	20230705	134800	1471043870	7980	7980	7980	7980	1425
295	20230705	134700	1459672370	7970	7980	7980	7970	1448
296	20230705	134600	1448127330	7980	7980	7980	7980	1253
297	20230705	134500	1438128390	7980	7980	7980	7970	126
298	20230705	134400	1437122920	7980	7970	7980	7970	8
299	20230705	134300	1437059090	7980	7980	7980	7980	167
300	20230705	134200	1435726430	7980	7980	7980	7980	32
301	20230705	134100	1435471070	7980	7980	7980	7970	126
302	20230705	134000	1434465600	7980	7980	7980	7980	68
303	20230705	133900	1433922960	7980	7980	7980	7980	1621
304	20230705	133800	1420987380	7980	7980	7980	7970	745
305	20230705	133700	1415047830	7980	7980	7980	7970	492
306	20230705	133600	1411121680	7980	7980	7980	7980	182
307	20230705	133500	1409669320	7980	7980	7980	7980	450
308	20230705	133400	1406078320	7980	7980	7980	7980	12
309	20230705	133300	1405982560	7980	7970	7980	7970	836
310	20230705	133200	1399314060	7980	7980	7980	7980	1536
311	20230705	133100	1387056780	7990	7980	7990	7980	544
312	20230705	133000	1382710620	7990	7980	7990	7970	519
313	20230705	132900	1378568970	7980	7970	7980	7970	421
314	20230705	132800	1375209400	7980	7990	7990	7970	6164
315	20230705	132700	1326056900	7990	7980	7990	7970	7006
316	20230705	132600	1270138530	7970	7980	7980	7970	2805
317	20230705	132500	1247755890	7980	7980	7980	7980	10
318	20230705	132400	1247676090	7990	7980	7990	7980	4445
319	20230705	132300	1212204710	7990	8000	8010	7980	15748
320	20230705	132200	1086254720	8010	8020	8020	8010	7861
321	20230705	132100	1023286870	8010	8020	8020	8010	33
322	20230705	132000	1023022220	8020	8020	8020	8020	158
323	20230705	131900	1021755060	8020	8010	8020	8010	79
324	20230705	131800	1021121600	8020	8010	8020	8010	147
325	20230705	131700	1019942780	8020	8020	8020	8020	207
326	20230705	131600	1018282640	8020	8010	8020	8010	153
327	20230705	131500	1017055590	8020	8020	8020	8020	114
328	20230705	131400	1016141310	8010	8020	8020	8010	762
329	20230705	131300	1010034680	8010	8020	8020	8010	3236
330	20230705	131200	984082060	8020	8020	8020	8020	24
331	20230705	131100	983889580	8010	8010	8010	8010	1
332	20230705	131000	983881570	8020	8020	8020	8010	11
333	20230705	130900	983793360	8020	8020	8020	8020	71
334	20230705	130800	983223940	8020	8020	8020	8020	107
335	20230705	130700	982365800	8020	8020	8020	8020	3
336	20230705	130600	982341740	8020	8020	8020	8020	2
337	20230705	130500	982325700	8020	8010	8020	8010	177
338	20230705	130400	980907910	8010	8010	8010	8010	250
339	20230705	130300	978905410	8020	8010	8020	8010	101
340	20230705	130200	978095400	8020	8010	8020	8010	339
341	20230705	130100	975379990	8010	8010	8010	8010	600
342	20230705	130000	970573990	8020	8020	8020	8020	137
343	20230705	125900	969475250	8020	8010	8020	8010	4
344	20230705	125800	969443190	8020	8020	8020	8020	1
345	20230705	125700	969435170	8020	8020	8020	8020	224
346	20230705	125600	967638690	8020	8020	8020	8020	10
347	20230705	125500	967558490	8010	8020	8020	8010	14544
348	20230705	125400	850995040	8020	8030	8030	8020	1006
349	20230705	125300	842916870	8030	8030	8030	8020	1013
350	20230705	125200	834792480	8030	8030	8030	8020	23
351	20230705	125100	834607870	8030	8030	8030	8030	0
352	20230705	125000	834607870	8030	8030	8030	8030	8
353	20230705	124900	834543630	8030	8030	8030	8030	35
354	20230705	124800	834262580	8030	8030	8030	8030	51
355	20230705	124700	833853050	8020	8020	8030	8020	110
356	20230705	124600	832969780	8020	8030	8030	8020	11
357	20230705	124500	832881460	8030	8030	8030	8030	2
358	20230705	124400	832865400	8030	8030	8030	8030	1
359	20230705	124300	832857370	8030	8020	8030	8020	168
360	20230705	124200	831509950	8030	8020	8030	8020	192
361	20230705	124100	829970090	8030	8030	8030	8030	1
362	20230705	124000	829962060	8020	8020	8020	8020	0
363	20230705	123900	829962060	8020	8020	8030	8020	9
364	20230705	123800	829889870	8020	8030	8030	8020	8
365	20230705	123700	829825690	8020	8020	8020	8020	4
366	20230705	123600	829793610	8020	8020	8020	8020	1
367	20230705	123500	829785590	8020	8020	8020	8020	5
368	20230705	123400	829745490	8020	8030	8030	8020	12
369	20230705	123300	829649180	8020	8030	8030	8020	10
370	20230705	123200	829568960	8030	8030	8030	8030	1
371	20230705	123100	829560930	8020	8020	8020	8020	3
372	20230705	123000	829536870	8030	8030	8030	8030	81
373	20230705	122900	828886440	8030	8030	8030	8020	31
374	20230705	122800	828637600	8030	8030	8030	8030	1
375	20230705	122700	828629570	8020	8030	8030	8020	6
376	20230705	122600	828581440	8020	8030	8030	8020	11
377	20230705	122500	828493120	8030	8020	8030	8020	3
378	20230705	122400	828469050	8030	8030	8030	8030	310
379	20230705	122300	825979750	8030	8030	8030	8030	358
380	20230705	122200	823105010	8030	8030	8030	8020	61
381	20230705	122100	822615260	8030	8030	8030	8030	4
382	20230705	122000	822583140	8030	8030	8030	8020	60
383	20230705	121900	822101820	8030	8030	8030	8030	102
384	20230705	121800	821282760	8030	8030	8030	8030	1
385	20230705	121700	821274730	8030	8020	8030	8020	22
386	20230705	121600	821098160	8030	8040	8040	8020	7637
387	20230705	121500	759812050	8040	8040	8040	8040	0
388	20230705	121400	759812050	8040	8040	8040	8040	513
389	20230705	121300	755687530	8030	8040	8040	8030	2
390	20230705	121200	755671460	8030	8030	8030	8030	3
391	20230705	121100	755647370	8040	8040	8040	8040	500
392	20230705	121000	751627370	8030	8030	8030	8030	8
393	20230705	120900	751563130	8030	8030	8030	8030	0
394	20230705	120800	751563130	8030	8030	8030	8030	8
395	20230705	120700	751498890	8040	8040	8040	8040	5
396	20230705	120600	751458690	8030	8040	8040	8030	110
397	20230705	120500	750574370	8030	8030	8030	8030	0
398	20230705	120400	750574370	8030	8030	8030	8030	1
399	20230705	120300	750566340	8030	8030	8030	8030	8
400	20230705	120200	750502100	8030	8030	8030	8030	1
401	20230705	120100	750494070	8030	8030	8030	8030	7
402	20230705	120000	750437860	8030	8030	8030	8030	122
403	20230705	115900	749458200	8030	8030	8030	8030	8
404	20230705	115800	749393960	8030	8030	8030	8030	0
405	20230705	115700	749393960	8030	8030	8030	8030	0
406	20230705	115600	749393960	8030	8030	8030	8030	8
407	20230705	115500	749329720	8030	8030	8030	8030	2
408	20230705	115400	749313660	8030	8030	8030	8030	6
409	20230705	115300	749265480	8040	8040	8040	8040	5
410	20230705	115200	749225280	8040	8040	8040	8040	0
411	20230705	115100	749225280	8040	8030	8040	8030	14
412	20230705	115000	749112760	8040	8040	8040	8040	10
413	20230705	114900	749032360	8030	8030	8030	8030	14
414	20230705	114800	748919940	8030	8030	8030	8030	0
415	20230705	114700	748919940	8030	8030	8030	8030	7
416	20230705	114600	748863730	8030	8030	8030	8030	0
417	20230705	114500	748863730	8030	8030	8030	8030	4
418	20230705	114400	748831610	8030	8030	8030	8030	0
419	20230705	114300	748831610	8030	8030	8030	8030	17
420	20230705	114200	748695100	8040	8030	8040	8030	45
421	20230705	114100	748333540	8030	8030	8030	8030	1051
422	20230705	114000	739894010	8030	8020	8030	8020	2
423	20230705	113900	739877960	8020	8020	8020	8020	3
424	20230705	113800	739853900	8030	8030	8030	8030	150
425	20230705	113700	738649400	8030	8030	8030	8030	100
426	20230705	113600	737846400	8030	8030	8030	8030	71
427	20230705	113500	737276270	8030	8030	8030	8030	0
428	20230705	113400	737276270	8030	8030	8030	8030	1
429	20230705	113300	737268240	8030	8030	8030	8030	0
430	20230705	113200	737268240	8030	8030	8030	8030	1822
431	20230705	113100	722637580	8030	8030	8030	8030	1508
432	20230705	113000	710528340	8030	8020	8030	8020	4017
433	20230705	112900	678275610	8030	8030	8030	8030	1
434	20230705	112800	678267580	8020	8020	8020	8020	9
435	20230705	112700	678195400	8030	8030	8030	8030	63
436	20230705	112600	677689510	8030	8020	8030	8020	18
437	20230705	112500	677545050	8030	8030	8030	8030	11
438	20230705	112400	677456720	8030	8030	8030	8030	1
439	20230705	112300	677448690	8020	8030	8040	8020	2452
440	20230705	112200	657759190	8030	8030	8030	8030	101
441	20230705	112100	656948160	8030	8030	8030	8030	5
442	20230705	112000	656908010	8040	8040	8040	8040	277
443	20230705	111900	654680930	8040	8040	8040	8040	12
444	20230705	111800	654584450	8030	8030	8040	8030	4
445	20230705	111700	654552320	8030	8030	8030	8030	202
446	20230705	111600	652930260	8040	8040	8040	8040	30
447	20230705	111500	652689060	8040	8030	8040	8030	9458
448	20230705	111400	576741310	8040	8040	8040	8040	46
449	20230705	111300	576371470	8030	8040	8040	8030	651
450	20230705	111200	571137440	8040	8040	8040	8040	4
451	20230705	111100	571105280	8040	8040	8040	8040	0
452	20230705	111000	571105280	8040	8040	8050	8040	29
453	20230705	110900	570872090	8030	8030	8030	8030	31
454	20230705	110800	570623160	8040	8040	8040	8040	251
455	20230705	110700	568605120	8040	8040	8040	8040	105
456	20230705	110600	567760920	8040	8040	8040	8030	86
457	20230705	110500	567069490	8040	8030	8040	8030	8
458	20230705	110400	567005180	8040	8040	8040	8030	16
459	20230705	110300	566876580	8040	8040	8040	8040	0
460	20230705	110200	566876580	8040	8040	8040	8040	50
461	20230705	110100	566474580	8040	8030	8040	8030	279
462	20230705	110000	564231430	8030	8030	8030	8030	5
463	20230705	105900	564191280	8040	8040	8040	8040	10
464	20230705	105800	564110880	8040	8040	8040	8040	11
465	20230705	105700	564022440	8050	8050	8050	8050	15
466	20230705	105600	563901690	8050	8030	8050	8030	2
467	20230705	105500	563885610	8040	8030	8040	8030	151
468	20230705	105400	562671580	8040	8040	8040	8040	0
469	20230705	105300	562671580	8040	8040	8040	8040	511
470	20230705	105200	558563140	8040	8040	8040	8030	102
471	20230705	105100	557743070	8040	8040	8040	8030	702
472	20230705	105000	552103990	8030	8040	8040	8030	46
473	20230705	104900	551734190	8040	8050	8050	8040	432
474	20230705	104800	548260900	8040	8040	8050	8040	33
475	20230705	104700	547995530	8040	8050	8050	8040	23
476	20230705	104600	547810430	8040	8040	8040	8040	47
477	20230705	104500	547432550	8040	8040	8040	8040	784
478	20230705	104400	541129190	8040	8040	8040	8040	98
479	20230705	104300	540341270	8050	8050	8050	8040	71
480	20230705	104200	539769730	8040	8050	8050	8040	12
481	20230705	104100	539673160	8050	8050	8050	8050	0
482	20230705	104000	539673160	8050	8050	8050	8050	0
483	20230705	103900	539673160	8050	8040	8050	8040	2677
484	20230705	103800	518139060	8040	8040	8040	8040	1764
485	20230705	103700	503956500	8040	8040	8040	8040	64
486	20230705	103600	503441940	8030	8030	8030	8030	0
487	20230705	103500	503441940	8030	8040	8040	8030	135
488	20230705	103400	502356550	8040	8040	8040	8040	565
489	20230705	103300	497813950	8040	8040	8040	8040	0
490	20230705	103200	497813950	8040	8040	8040	8030	15
491	20230705	103100	497693360	8030	8040	8040	8030	3
492	20230705	103000	497669260	8040	8030	8040	8030	123
493	20230705	102900	496680350	8040	8050	8050	8030	1177
494	20230705	102800	487224280	8050	8050	8050	8050	6
495	20230705	102700	487175980	8040	8040	8040	8040	5
496	20230705	102600	487135780	8040	8040	8040	8040	4
497	20230705	102500	487103620	8050	8040	8050	8040	426
498	20230705	102400	483678460	8040	8040	8040	8040	128
499	20230705	102300	482649340	8040	8040	8040	8040	7
500	20230705	102200	482593060	8050	8040	8050	8040	99
501	20230705	102100	481796150	8030	8040	8040	8030	24
502	20230705	102000	481603390	8030	8030	8030	8030	1
503	20230705	101900	481595360	8040	8030	8040	8030	218
504	20230705	101800	479842650	8040	8040	8040	8040	0
505	20230705	101700	479842650	8040	8040	8040	8040	859
506	20230705	101600	472936290	8040	8040	8040	8040	19
507	20230705	101500	472783530	8030	8030	8030	8030	0
508	20230705	101400	472783530	8030	8030	8040	8030	61
509	20230705	101300	472293620	8030	8030	8030	8030	0
510	20230705	101200	472293620	8030	8040	8040	8030	22
511	20230705	101100	472116890	8050	8040	8050	8040	8
512	20230705	101000	472052550	8040	8040	8040	8040	175
513	20230705	100900	470645550	8030	8040	8040	8030	572
514	20230705	100800	466046680	8030	8040	8040	8030	104
515	20230705	100700	465210560	8030	8030	8030	8030	4
516	20230705	100600	465178440	8040	8030	8040	8030	73
517	20230705	100500	464592030	8030	8030	8030	8030	3
518	20230705	100400	464567940	8030	8020	8040	8020	690
519	20230705	100300	459020430	8020	8020	8030	8020	844
520	20230705	100200	452243600	8020	8020	8030	8020	55
521	20230705	100100	451802020	8030	8020	8030	8020	4
522	20230705	100000	451769930	8030	8030	8030	8030	19
523	20230705	095900	451617360	8030	8020	8030	8020	57
524	20230705	095800	451160190	8020	8030	8040	8020	2996
525	20230705	095700	427121430	8040	8030	8040	8030	1018
526	20230705	095600	418946750	8030	8030	8040	8030	394
527	20230705	095500	415782910	8030	8030	8030	8030	8
528	20230705	095400	415718670	8030	8040	8040	8030	5
529	20230705	095300	415678500	8030	8030	8040	8030	984
530	20230705	095200	407767190	8040	8040	8040	8040	1
531	20230705	095100	407759150	8030	8030	8030	8030	5
532	20230705	095000	407719000	8040	8040	8040	8040	7
533	20230705	094900	407662720	8040	8040	8040	8040	1
534	20230705	094800	407654680	8040	8040	8040	8040	0
535	20230705	094700	407654680	8040	8040	8040	8030	1227
536	20230705	094600	397795600	8040	8060	8060	8040	896
537	20230705	094500	390573940	8050	8050	8050	8050	25
538	20230705	094400	390372690	8050	8040	8050	8030	3061
539	20230705	094300	365751530	8040	8040	8040	8030	7
540	20230705	094200	365695280	8040	8030	8040	8030	1186
541	20230705	094100	356159850	8040	8020	8040	8020	6224
542	20230705	094000	306172830	8010	8080	8080	8010	11476
543	20230705	093900	213929820	8080	8080	8080	8070	132
544	20230705	093800	212864560	8070	8080	8080	8070	159
545	20230705	093700	211581400	8080	8080	8080	8080	426
546	20230705	093600	208139320	8080	8080	8080	8080	7
547	20230705	093500	208082760	8080	8080	8080	8080	6
548	20230705	093400	208034280	8080	8080	8080	8070	545
549	20230705	093300	203634670	8080	8080	8080	8070	162
550	20230705	093200	202325720	8080	8080	8080	8070	46
551	20230705	093100	201954470	8080	8080	8080	8080	2
552	20230705	093000	201938310	8080	8080	8080	8070	819
553	20230705	092900	195327800	8080	8070	8080	8070	113
554	20230705	092800	194415760	8080	8080	8080	8080	2452
555	20230705	092700	174603600	8080	8100	8100	8070	9224
556	20230705	092600	100009320	8110	8110	8110	8110	7
557	20230705	092500	99952550	8100	8110	8110	8100	1250
558	20230705	092400	89827050	8110	8110	8110	8110	0
559	20230705	092300	89827050	8110	8120	8120	8110	97
560	20230705	092200	89040270	8110	8110	8110	8110	0
561	20230705	092100	89040270	8110	8110	8110	8110	221
562	20230705	092000	87247960	8120	8100	8120	8100	146
563	20230705	091900	86064840	8110	8110	8110	8110	1034
564	20230705	091800	77679100	8110	8100	8110	8100	375
565	20230705	091700	74638270	8120	8120	8120	8100	1153
566	20230705	091600	65276950	8120	8110	8120	8100	492
567	20230705	091500	61286810	8110	8110	8110	8110	13
568	20230705	091400	61181380	8110	8110	8110	8100	220
569	20230705	091300	59397950	8110	8110	8110	8110	210
570	20230705	091200	57694850	8110	8110	8110	8110	1273
571	20230705	091100	47370820	8110	8100	8110	8100	2
572	20230705	091000	47354610	8100	8120	8120	8100	2111
573	20230705	090900	30224420	8140	8140	8140	8140	3
574	20230705	090800	30200000	8140	8140	8140	8140	0
575	20230705	090700	30200000	8140	8150	8150	8140	177
576	20230705	090600	28759180	8150	8140	8150	8140	193
577	20230705	090500	27187110	8140	8130	8140	8110	686
578	20230705	090400	21610230	8110	8120	8130	8110	336
579	20230705	090300	18882210	8110	8120	8120	8110	68
580	20230705	090200	18330190	8120	8110	8120	8110	606
581	20230705	090100	13414470	8110	8110	8130	8100	848
582	20230705	090000	6536660	8110	8110	8110	8110	806