KissMeData/004830/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	184100	172899850	4135	4135	4135	4135	1180
3	20230717	184000	172899850	4135	4135	4135	4135	0
4	20230717	183900	172899850	4135	4135	4135	4135	0
5	20230717	183800	172899850	4135	4135	4135	4135	0
6	20230717	183700	172899850	4135	4135	4135	4135	0
7	20230717	183600	172899850	4135	4135	4135	4135	0
8	20230717	183500	172899850	4135	4135	4135	4135	0
9	20230717	183400	172899850	4135	4135	4135	4135	0
10	20230717	183300	172899850	4135	4135	4135	4135	0
11	20230717	183200	172899850	4135	4135	4135	4135	0
12	20230717	183100	172899850	4135	4135	4135	4135	0
13	20230717	183000	172899850	4135	4135	4135	4135	0
14	20230717	182900	172899850	4135	4135	4135	4135	0
15	20230717	182800	172899850	4135	4135	4135	4135	0
16	20230717	182700	172899850	4135	4135	4135	4135	0
17	20230717	182600	172899850	4135	4135	4135	4135	0
18	20230717	182500	172899850	4135	4135	4135	4135	0
19	20230717	182400	172899850	4135	4135	4135	4135	0
20	20230717	182300	172899850	4135	4135	4135	4135	0
21	20230717	182200	172899850	4135	4135	4135	4135	0
22	20230717	182100	172899850	4135	4135	4135	4135	0
23	20230717	182000	172899850	4135	4135	4135	4135	0
24	20230717	181900	172899850	4135	4135	4135	4135	0
25	20230717	181800	172899850	4135	4135	4135	4135	0
26	20230717	181700	172899850	4135	4135	4135	4135	0
27	20230717	181600	172899850	4135	4135	4135	4135	0
28	20230717	181500	172899850	4135	4135	4135	4135	0
29	20230717	181400	172899850	4135	4135	4135	4135	0
30	20230717	181300	172899850	4135	4135	4135	4135	0
31	20230717	181200	172899850	4135	4135	4135	4135	0
32	20230717	181100	172899850	4135	4135	4135	4135	1180
33	20230717	181000	172899850	4135	4135	4135	4135	0
34	20230717	180900	172899850	4135	4135	4135	4135	0
35	20230717	180800	172899850	4135	4135	4135	4135	0
36	20230717	180700	172899850	4135	4135	4135	4135	0
37	20230717	180600	172899850	4135	4135	4135	4135	0
38	20230717	180500	172899850	4135	4135	4135	4135	0
39	20230717	180400	172899850	4135	4135	4135	4135	0
40	20230717	180300	172899850	4135	4135	4135	4135	0
41	20230717	180200	172899850	4135	4135	4135	4135	0
42	20230717	180100	172899850	4135	4135	4135	4135	0
43	20230717	180000	172899850	4135	4135	4135	4135	0
44	20230717	175900	172899850	4135	4135	4135	4135	0
45	20230717	175800	172899850	4135	4135	4135	4135	0
46	20230717	175700	172899850	4135	4135	4135	4135	0
47	20230717	175600	172899850	4135	4135	4135	4135	0
48	20230717	175500	172899850	4135	4135	4135	4135	0
49	20230717	175400	172899850	4135	4135	4135	4135	0
50	20230717	175300	172899850	4135	4135	4135	4135	0
51	20230717	175200	172899850	4135	4135	4135	4135	0
52	20230717	175100	172899850	4135	4135	4135	4135	0
53	20230717	175000	172899850	4135	4135	4135	4135	0
54	20230717	174900	172899850	4135	4135	4135	4135	0
55	20230717	174800	172899850	4135	4135	4135	4135	0
56	20230717	174700	172899850	4135	4135	4135	4135	0
57	20230717	174600	172899850	4135	4135	4135	4135	0
58	20230717	174500	172899850	4135	4135	4135	4135	0
59	20230717	174400	172899850	4135	4135	4135	4135	0
60	20230717	174300	172899850	4135	4135	4135	4135	0
61	20230717	174200	172899850	4135	4135	4135	4135	0
62	20230717	174100	172899850	4135	4135	4135	4135	1180
63	20230717	174000	172899850	4135	4135	4135	4135	0
64	20230717	173900	172899850	4135	4135	4135	4135	0
65	20230717	173800	172899850	4135	4135	4135	4135	0
66	20230717	173700	172899850	4135	4135	4135	4135	0
67	20230717	173600	172899850	4135	4135	4135	4135	0
68	20230717	173500	172899850	4135	4135	4135	4135	0
69	20230717	173400	172899850	4135	4135	4135	4135	0
70	20230717	173300	172899850	4135	4135	4135	4135	0
71	20230717	173200	172899850	4135	4135	4135	4135	0
72	20230717	173100	172899850	4135	4135	4135	4135	0
73	20230717	173000	172899850	4135	4135	4135	4135	0
74	20230717	172900	172899850	4135	4135	4135	4135	0
75	20230717	172800	172899850	4135	4135	4135	4135	0
76	20230717	172700	172899850	4135	4135	4135	4135	0
77	20230717	172600	172899850	4135	4135	4135	4135	0
78	20230717	172500	172899850	4135	4135	4135	4135	0
79	20230717	172400	172899850	4135	4135	4135	4135	0
80	20230717	172300	172899850	4135	4135	4135	4135	0
81	20230717	172200	172899850	4135	4135	4135	4135	0
82	20230717	172100	172899850	4135	4135	4135	4135	0
83	20230717	172000	172899850	4135	4135	4135	4135	0
84	20230717	171900	172899850	4135	4135	4135	4135	0
85	20230717	171800	172899850	4135	4135	4135	4135	0
86	20230717	171700	172899850	4135	4135	4135	4135	0
87	20230717	171600	172899850	4135	4135	4135	4135	0
88	20230717	171500	172899850	4135	4135	4135	4135	0
89	20230717	171400	172899850	4135	4135	4135	4135	0
90	20230717	171300	172899850	4135	4135	4135	4135	0
91	20230717	171200	172899850	4135	4135	4135	4135	0
92	20230717	171100	172899850	4135	4135	4135	4135	1180
93	20230717	171000	172899850	4135	4135	4135	4135	0
94	20230717	170900	172899850	4135	4135	4135	4135	0
95	20230717	170800	172899850	4135	4135	4135	4135	0
96	20230717	170700	172899850	4135	4135	4135	4135	0
97	20230717	170600	172899850	4135	4135	4135	4135	0
98	20230717	170500	172899850	4135	4135	4135	4135	0
99	20230717	170400	172899850	4135	4135	4135	4135	0
100	20230717	170300	172899850	4135	4135	4135	4135	0
101	20230717	170200	172899850	4135	4135	4135	4135	0
102	20230717	170100	172899850	4135	4135	4135	4135	0
103	20230717	170000	172899850	4135	4135	4135	4135	0
104	20230717	165900	172899850	4135	4135	4135	4135	0
105	20230717	165800	172899850	4135	4135	4135	4135	0
106	20230717	165700	172899850	4135	4135	4135	4135	0
107	20230717	165600	172899850	4135	4135	4135	4135	0
108	20230717	165500	172899850	4135	4135	4135	4135	0
109	20230717	165400	172899850	4135	4135	4135	4135	0
110	20230717	165300	172899850	4135	4135	4135	4135	0
111	20230717	165200	172899850	4135	4135	4135	4135	0
112	20230717	165100	172899850	4135	4135	4135	4135	0
113	20230717	165000	172899850	4135	4135	4135	4135	0
114	20230717	164900	172899850	4135	4135	4135	4135	0
115	20230717	164800	172899850	4135	4135	4135	4135	0
116	20230717	164700	172899850	4135	4135	4135	4135	0
117	20230717	164600	172899850	4135	4135	4135	4135	0
118	20230717	164500	172899850	4135	4135	4135	4135	0
119	20230717	164400	172899850	4135	4135	4135	4135	0
120	20230717	164300	172899850	4135	4135	4135	4135	0
121	20230717	164200	172899850	4135	4135	4135	4135	0
122	20230717	164100	172899850	4135	4135	4135	4135	1180
123	20230717	164000	172899850	4135	4135	4135	4135	0
124	20230717	163900	172899850	4135	4135	4135	4135	0
125	20230717	163800	172899850	4135	4135	4135	4135	0
126	20230717	163700	172899850	4135	4135	4135	4135	0
127	20230717	163600	172899850	4135	4135	4135	4135	0
128	20230717	163500	172899850	4135	4135	4135	4135	0
129	20230717	163400	172899850	4135	4135	4135	4135	0
130	20230717	163300	172899850	4135	4135	4135	4135	0
131	20230717	163200	172899850	4135	4135	4135	4135	0
132	20230717	163100	172899850	4135	4135	4135	4135	0
133	20230717	163000	172899850	4135	4135	4135	4135	0
134	20230717	162900	172899850	4135	4135	4135	4135	0
135	20230717	162800	172899850	4135	4135	4135	4135	0
136	20230717	162700	172899850	4135	4135	4135	4135	0
137	20230717	162600	172899850	4135	4135	4135	4135	0
138	20230717	162500	172899850	4135	4135	4135	4135	0
139	20230717	162400	172899850	4135	4135	4135	4135	0
140	20230717	162300	172899850	4135	4135	4135	4135	0
141	20230717	162200	172899850	4135	4135	4135	4135	0
142	20230717	162100	172899850	4135	4135	4135	4135	0
143	20230717	162000	172899850	4135	4135	4135	4135	0
144	20230717	161900	172899850	4135	4135	4135	4135	0
145	20230717	161800	172899850	4135	4135	4135	4135	0
146	20230717	161700	172899850	4135	4135	4135	4135	0
147	20230717	161600	172899850	4135	4135	4135	4135	0
148	20230717	161500	172899850	4135	4135	4135	4135	0
149	20230717	161400	172899850	4135	4135	4135	4135	0
150	20230717	161300	172899850	4135	4135	4135	4135	0
151	20230717	161200	172899850	4135	4135	4135	4135	0
152	20230717	161100	172899850	4135	4135	4135	4135	1180
153	20230717	161000	172899850	4135	4135	4135	4135	0
154	20230717	160900	172899850	4135	4135	4135	4135	0
155	20230717	160800	172899850	4135	4135	4135	4135	0
156	20230717	160700	172899850	4135	4135	4135	4135	0
157	20230717	160600	172899850	4135	4135	4135	4135	0
158	20230717	160500	172899850	4135	4135	4135	4135	0
159	20230717	160400	172899850	4135	4135	4135	4135	0
160	20230717	160300	172899850	4135	4135	4135	4135	0
161	20230717	160200	172899850	4135	4135	4135	4135	0
162	20230717	160100	172899850	4135	4135	4135	4135	0
163	20230717	160000	172899850	4135	4135	4135	4135	0
164	20230717	155900	172899850	4135	4135	4135	4135	0
165	20230717	155800	172899850	4135	4135	4135	4135	0
166	20230717	155700	172899850	4135	4135	4135	4135	0
167	20230717	155600	172899850	4135	4135	4135	4135	0
168	20230717	155500	172899850	4135	4135	4135	4135	0
169	20230717	155400	172899850	4135	4135	4135	4135	0
170	20230717	155300	172899850	4135	4135	4135	4135	0
171	20230717	155200	172899850	4135	4135	4135	4135	0
172	20230717	155100	172899850	4135	4135	4135	4135	0
173	20230717	155000	172899850	4135	4135	4135	4135	0
174	20230717	154900	172899850	4135	4135	4135	4135	0
175	20230717	154800	172899850	4135	4135	4135	4135	0
176	20230717	154700	172899850	4135	4135	4135	4135	0
177	20230717	154600	172899850	4135	4135	4135	4135	0
178	20230717	154500	172899850	4135	4135	4135	4135	0
179	20230717	154400	172899850	4135	4135	4135	4135	0
180	20230717	154300	172899850	4135	4135	4135	4135	0
181	20230717	154200	172899850	4135	4135	4135	4135	0
182	20230717	154100	172899850	4135	4135	4135	4135	1180
183	20230717	154000	172899850	4135	4135	4135	4135	0
184	20230717	153900	172899850	4135	4135	4135	4135	0
185	20230717	153800	172899850	4135	4135	4135	4135	0
186	20230717	153700	172899850	4135	4135	4135	4135	0
187	20230717	153600	172899850	4135	4135	4135	4135	0
188	20230717	153500	172899850	4135	4135	4135	4135	0
189	20230717	153400	172899850	4135	4135	4135	4135	0
190	20230717	153300	172899850	4135	4135	4135	4135	0
191	20230717	153200	172899850	4135	4135	4135	4135	0
192	20230717	153100	172899850	4135	4135	4135	4135	0
193	20230717	153000	172899850	4135	4135	4135	4135	1180
194	20230717	152900	168020550	4135	4135	4135	4135	0
195	20230717	152800	168020550	4135	4135	4135	4135	0
196	20230717	152700	168020550	4135	4135	4135	4135	0
197	20230717	152600	168020550	4135	4135	4135	4135	0
198	20230717	152500	168020550	4135	4135	4135	4135	0
199	20230717	152400	168020550	4135	4135	4135	4135	0
200	20230717	152300	168020550	4135	4135	4135	4135	0
201	20230717	152200	168020550	4135	4135	4135	4135	0
202	20230717	152100	168020550	4135	4135	4135	4135	0
203	20230717	152000	168020550	4135	4135	4135	4135	0
204	20230717	151900	168020550	4135	4135	4135	4135	339
205	20230717	151800	166618785	4130	4145	4145	4130	602
206	20230717	151700	164131800	4145	4145	4145	4145	21
207	20230717	151600	164044755	4150	4150	4150	4150	1
208	20230717	151500	164040605	4150	4140	4150	4140	1205
209	20230717	151400	159044490	4135	4135	4135	4135	0
210	20230717	151300	159044490	4135	4135	4135	4135	0
211	20230717	151200	159044490	4135	4135	4135	4135	16
212	20230717	151100	158978330	4135	4135	4135	4135	0
213	20230717	151000	158978330	4135	4140	4140	4135	103
214	20230717	150900	158552305	4135	4135	4135	4135	9
215	20230717	150800	158515090	4135	4135	4135	4135	100
216	20230717	150700	158101590	4135	4135	4135	4135	100
217	20230717	150600	157688090	4135	4135	4135	4135	200
218	20230717	150500	156861090	4140	4135	4140	4135	481
219	20230717	150400	154872145	4135	4135	4135	4135	0
220	20230717	150300	154872145	4135	4135	4135	4135	1050
221	20230717	150200	150530395	4140	4140	4140	4140	50
222	20230717	150100	150323395	4140	4140	4140	4140	1
223	20230717	150000	150319255	4140	4140	4140	4140	52
224	20230717	145900	150103975	4140	4140	4140	4140	0
225	20230717	145800	150103975	4140	4140	4140	4140	50
226	20230717	145700	149896975	4140	4140	4140	4140	101
227	20230717	145600	149478835	4140	4140	4140	4140	54
228	20230717	145500	149255275	4140	4140	4140	4140	2
229	20230717	145400	149246995	4140	4135	4140	4135	501
230	20230717	145300	147175355	4140	4140	4140	4140	54
231	20230717	145200	146951795	4140	4140	4140	4140	0
232	20230717	145100	146951795	4140	4145	4145	4140	101
233	20230717	145000	146533650	4140	4140	4140	4140	0
234	20230717	144900	146533650	4140	4140	4140	4140	0
235	20230717	144800	146533650	4140	4140	4140	4140	0
236	20230717	144700	146533650	4140	4140	4140	4140	2
237	20230717	144600	146525370	4140	4140	4140	4140	113
238	20230717	144500	146057550	4140	4140	4140	4140	0
239	20230717	144400	146057550	4140	4140	4140	4140	111
240	20230717	144300	145598010	4140	4140	4140	4140	201
241	20230717	144200	144765870	4140	4140	4140	4140	22
242	20230717	144100	144674790	4140	4140	4140	4140	314
243	20230717	144000	143374830	4140	4140	4140	4140	0
244	20230717	143900	143374830	4140	4140	4140	4140	0
245	20230717	143800	143374830	4140	4140	4140	4140	324
246	20230717	143700	142033470	4145	4145	4145	4145	0
247	20230717	143600	142033470	4145	4145	4145	4145	0
248	20230717	143500	142033470	4145	4145	4145	4145	0
249	20230717	143400	142033470	4145	4145	4145	4145	0
250	20230717	143300	142033470	4145	4145	4145	4145	0
251	20230717	143200	142033470	4145	4140	4145	4140	101
252	20230717	143100	141615325	4145	4145	4145	4145	0
253	20230717	143000	141615325	4145	4145	4145	4145	0
254	20230717	142900	141615325	4145	4145	4145	4145	0
255	20230717	142800	141615325	4145	4145	4145	4145	60
256	20230717	142700	141366625	4140	4140	4140	4140	107
257	20230717	142600	140923645	4140	4140	4140	4140	0
258	20230717	142500	140923645	4140	4140	4140	4140	0
259	20230717	142400	140923645	4140	4140	4140	4140	100
260	20230717	142300	140509645	4140	4140	4140	4140	0
261	20230717	142200	140509645	4140	4140	4140	4140	0
262	20230717	142100	140509645	4140	4140	4140	4140	100
263	20230717	142000	140095645	4140	4140	4140	4140	0
264	20230717	141900	140095645	4140	4140	4140	4140	0
265	20230717	141800	140095645	4140	4140	4140	4140	0
266	20230717	141700	140095645	4140	4140	4140	4140	0
267	20230717	141600	140095645	4140	4140	4140	4140	100
268	20230717	141500	139681645	4140	4140	4140	4140	0
269	20230717	141400	139681645	4140	4140	4140	4140	0
270	20230717	141300	139681645	4140	4140	4140	4140	100
271	20230717	141200	139267645	4145	4145	4145	4145	1
272	20230717	141100	139263500	4140	4140	4140	4140	0
273	20230717	141000	139263500	4140	4140	4140	4140	0
274	20230717	140900	139263500	4140	4140	4140	4140	0
275	20230717	140800	139263500	4140	4140	4140	4140	0
276	20230717	140700	139263500	4140	4140	4140	4140	0
277	20230717	140600	139263500	4140	4140	4140	4140	100
278	20230717	140500	138849500	4140	4140	4140	4140	0
279	20230717	140400	138849500	4140	4140	4140	4140	100
280	20230717	140300	138435500	4140	4140	4140	4140	0
281	20230717	140200	138435500	4140	4140	4140	4140	0
282	20230717	140100	138435500	4140	4140	4140	4140	204
283	20230717	140000	137590940	4145	4140	4145	4140	80
284	20230717	135900	137259490	4140	4140	4140	4140	0
285	20230717	135800	137259490	4140	4140	4140	4140	0
286	20230717	135700	137259490	4140	4140	4140	4140	0
287	20230717	135600	137259490	4140	4140	4140	4140	18
288	20230717	135500	137184970	4140	4140	4140	4140	54
289	20230717	135400	136961410	4140	4140	4140	4140	0
290	20230717	135300	136961410	4140	4140	4140	4140	2
291	20230717	135200	136953130	4145	4145	4145	4145	0
292	20230717	135100	136953130	4145	4145	4145	4145	0
293	20230717	135000	136953130	4145	4145	4145	4145	0
294	20230717	134900	136953130	4145	4145	4145	4145	0
295	20230717	134800	136953130	4145	4145	4145	4145	0
296	20230717	134700	136953130	4145	4145	4145	4145	0
297	20230717	134600	136953130	4145	4145	4145	4145	30
298	20230717	134500	136828780	4145	4145	4145	4145	0
299	20230717	134400	136828780	4145	4145	4145	4145	0
300	20230717	134300	136828780	4145	4145	4145	4145	0
301	20230717	134200	136828780	4145	4145	4145	4145	1
302	20230717	134100	136824635	4145	4145	4145	4145	0
303	20230717	134000	136824635	4145	4145	4145	4145	0
304	20230717	133900	136824635	4145	4145	4145	4145	0
305	20230717	133800	136824635	4145	4145	4145	4145	0
306	20230717	133700	136824635	4145	4145	4145	4145	0
307	20230717	133600	136824635	4145	4145	4145	4145	0
308	20230717	133500	136824635	4145	4145	4145	4145	0
309	20230717	133400	136824635	4145	4145	4145	4145	0
310	20230717	133300	136824635	4145	4145	4145	4145	1
311	20230717	133200	136820490	4130	4130	4130	4130	0
312	20230717	133100	136820490	4130	4130	4130	4130	0
313	20230717	133000	136820490	4130	4130	4130	4130	0
314	20230717	132900	136820490	4130	4135	4135	4130	516
315	20230717	132800	134688905	4145	4145	4145	4145	1
316	20230717	132700	134684760	4135	4135	4135	4135	1
317	20230717	132600	134680625	4135	4135	4135	4135	0
318	20230717	132500	134680625	4135	4135	4135	4135	812
319	20230717	132400	131323005	4135	4135	4135	4135	0
320	20230717	132300	131323005	4135	4135	4135	4135	0
321	20230717	132200	131323005	4135	4140	4140	4135	678
322	20230717	132100	128518965	4140	4140	4140	4140	0
323	20230717	132000	128518965	4140	4140	4140	4140	0
324	20230717	131900	128518965	4140	4140	4140	4140	0
325	20230717	131800	128518965	4140	4140	4140	4140	132
326	20230717	131700	127972485	4140	4140	4140	4140	0
327	20230717	131600	127972485	4140	4140	4140	4140	3
328	20230717	131500	127960065	4140	4140	4140	4140	2
329	20230717	131400	127951785	4140	4140	4140	4140	0
330	20230717	131300	127951785	4140	4140	4140	4140	50
331	20230717	131200	127744785	4135	4135	4135	4135	0
332	20230717	131100	127744785	4135	4135	4135	4135	0
333	20230717	131000	127744785	4135	4135	4135	4135	0
334	20230717	130900	127744785	4135	4135	4135	4135	0
335	20230717	130800	127744785	4135	4135	4135	4135	0
336	20230717	130700	127744785	4135	4135	4135	4135	0
337	20230717	130600	127744785	4135	4135	4135	4135	117
338	20230717	130500	127260990	4135	4135	4135	4135	62
339	20230717	130400	127004620	4135	4135	4135	4135	133
340	20230717	130300	126454665	4135	4135	4135	4135	150
341	20230717	130200	125834415	4135	4135	4135	4135	0
342	20230717	130100	125834415	4135	4135	4135	4135	0
343	20230717	130000	125834415	4135	4135	4135	4135	0
344	20230717	125900	125834415	4135	4135	4135	4135	0
345	20230717	125800	125834415	4135	4135	4135	4135	0
346	20230717	125700	125834415	4135	4140	4140	4135	131
347	20230717	125600	125292660	4145	4145	4145	4145	0
348	20230717	125500	125292660	4145	4145	4145	4145	5
349	20230717	125400	125271935	4145	4145	4145	4145	0
350	20230717	125300	125271935	4145	4140	4145	4140	3
351	20230717	125200	125259510	4140	4140	4140	4140	0
352	20230717	125100	125259510	4140	4140	4140	4140	0
353	20230717	125000	125259510	4140	4140	4140	4140	0
354	20230717	124900	125259510	4140	4140	4140	4140	4
355	20230717	124800	125242950	4135	4135	4135	4135	0
356	20230717	124700	125242950	4135	4135	4135	4135	0
357	20230717	124600	125242950	4135	4135	4135	4135	0
358	20230717	124500	125242950	4135	4135	4135	4135	0
359	20230717	124400	125242950	4135	4135	4135	4135	0
360	20230717	124300	125242950	4135	4135	4135	4135	0
361	20230717	124200	125242950	4135	4135	4135	4135	0
362	20230717	124100	125242950	4135	4135	4135	4135	0
363	20230717	124000	125242950	4135	4135	4135	4135	0
364	20230717	123900	125242950	4135	4135	4135	4135	0
365	20230717	123800	125242950	4135	4135	4135	4135	0
366	20230717	123700	125242950	4135	4135	4135	4135	1
367	20230717	123600	125238815	4135	4135	4135	4135	0
368	20230717	123500	125238815	4135	4135	4135	4135	686
369	20230717	123400	122402205	4135	4140	4140	4135	401
370	20230717	123300	120744005	4135	4135	4135	4135	0
371	20230717	123200	120744005	4135	4135	4135	4135	0
372	20230717	123100	120744005	4135	4135	4135	4135	0
373	20230717	123000	120744005	4135	4140	4140	4135	1200
374	20230717	122900	115781905	4145	4145	4145	4145	30
375	20230717	122800	115657555	4135	4145	4145	4135	3031
376	20230717	122700	103116780	4145	4145	4145	4145	0
377	20230717	122600	103116780	4145	4145	4145	4145	0
378	20230717	122500	103116780	4145	4145	4145	4145	0
379	20230717	122400	103116780	4145	4145	4145	4145	0
380	20230717	122300	103116780	4145	4145	4145	4145	0
381	20230717	122200	103116780	4145	4145	4145	4145	979
382	20230717	122100	99058825	4145	4145	4145	4145	21
383	20230717	122000	98971780	4150	4150	4150	4150	0
384	20230717	121900	98971780	4150	4150	4150	4150	0
385	20230717	121800	98971780	4150	4150	4150	4150	0
386	20230717	121700	98971780	4150	4150	4150	4150	0
387	20230717	121600	98971780	4150	4150	4150	4150	0
388	20230717	121500	98971780	4150	4150	4150	4150	0
389	20230717	121400	98971780	4150	4150	4150	4150	0
390	20230717	121300	98971780	4150	4150	4150	4150	622
391	20230717	121200	96390480	4145	4145	4145	4145	1
392	20230717	121100	96386335	4145	4150	4150	4145	15
393	20230717	121000	96324135	4150	4150	4150	4150	0
394	20230717	120900	96324135	4150	4150	4150	4150	8
395	20230717	120800	96290935	4150	4150	4150	4150	8
396	20230717	120700	96257735	4155	4155	4155	4155	10
397	20230717	120600	96216185	4155	4155	4155	4155	57
398	20230717	120500	95979350	4155	4155	4155	4155	0
399	20230717	120400	95979350	4155	4155	4155	4155	0
400	20230717	120300	95979350	4155	4155	4155	4155	0
401	20230717	120200	95979350	4155	4155	4155	4155	10
402	20230717	120100	95937800	4155	4155	4155	4155	0
403	20230717	120000	95937800	4155	4155	4155	4155	0
404	20230717	115900	95937800	4155	4155	4155	4155	0
405	20230717	115800	95937800	4155	4155	4155	4155	0
406	20230717	115700	95937800	4155	4140	4155	4140	2
407	20230717	115600	95929505	4140	4140	4140	4140	0
408	20230717	115500	95929505	4140	4140	4140	4140	1
409	20230717	115400	95925365	4150	4150	4150	4150	0
410	20230717	115300	95925365	4150	4150	4150	4150	24
411	20230717	115200	95825765	4150	4150	4150	4150	0
412	20230717	115100	95825765	4150	4150	4150	4150	0
413	20230717	115000	95825765	4150	4150	4150	4150	0
414	20230717	114900	95825765	4150	4150	4150	4150	160
415	20230717	114800	95161765	4155	4155	4155	4155	0
416	20230717	114700	95161765	4155	4155	4155	4155	0
417	20230717	114600	95161765	4155	4155	4155	4155	0
418	20230717	114500	95161765	4155	4155	4155	4155	0
419	20230717	114400	95161765	4155	4150	4155	4150	178
420	20230717	114300	94422180	4155	4155	4155	4155	1
421	20230717	114200	94418025	4150	4150	4150	4150	419
422	20230717	114100	92679175	4150	4150	4150	4150	0
423	20230717	114000	92679175	4150	4150	4150	4150	121
424	20230717	113900	92177025	4150	4150	4150	4150	108
425	20230717	113800	91728825	4150	4150	4150	4150	1474
426	20230717	113700	85611725	4145	4145	4145	4145	0
427	20230717	113600	85611725	4145	4145	4145	4145	47
428	20230717	113500	85416910	4150	4150	4150	4150	1
429	20230717	113400	85412760	4150	4150	4150	4150	344
430	20230717	113300	83985160	4150	4150	4150	4150	1
431	20230717	113200	83981010	4150	4145	4150	4145	1082
432	20230717	113100	79493105	4145	4140	4145	4140	1470
433	20230717	113000	73400005	4140	4140	4140	4140	0
434	20230717	112900	73400005	4140	4140	4140	4140	0
435	20230717	112800	73400005	4140	4140	4140	4140	0
436	20230717	112700	73400005	4140	4140	4140	4140	99
437	20230717	112600	72990145	4140	4140	4140	4140	1
438	20230717	112500	72986005	4135	4135	4135	4135	542
439	20230717	112400	70744835	4140	4140	4140	4140	0
440	20230717	112300	70744835	4140	4140	4140	4140	10
441	20230717	112200	70703435	4140	4140	4140	4140	0
442	20230717	112100	70703435	4140	4140	4140	4140	0
443	20230717	112000	70703435	4140	4140	4140	4140	51
444	20230717	111900	70492295	4145	4145	4145	4145	0
445	20230717	111800	70492295	4145	4145	4145	4145	1
446	20230717	111700	70488150	4140	4140	4140	4140	40
447	20230717	111600	70322550	4140	4140	4140	4140	0
448	20230717	111500	70322550	4140	4140	4140	4140	0
449	20230717	111400	70322550	4140	4140	4140	4140	0
450	20230717	111300	70322550	4140	4140	4140	4140	0
451	20230717	111200	70322550	4140	4140	4140	4140	60
452	20230717	111100	70074150	4140	4140	4140	4140	0
453	20230717	111000	70074150	4140	4140	4140	4140	0
454	20230717	110900	70074150	4140	4140	4140	4140	0
455	20230717	110800	70074150	4140	4140	4140	4140	0
456	20230717	110700	70074150	4140	4140	4140	4140	0
457	20230717	110600	70074150	4140	4140	4140	4140	11
458	20230717	110500	70028610	4140	4140	4140	4140	107
459	20230717	110400	69585630	4140	4140	4140	4140	0
460	20230717	110300	69585630	4140	4140	4140	4140	0
461	20230717	110200	69585630	4140	4140	4140	4140	0
462	20230717	110100	69585630	4140	4140	4140	4140	56
463	20230717	110000	69353790	4140	4140	4140	4140	40
464	20230717	105900	69188190	4140	4140	4140	4140	0
465	20230717	105800	69188190	4140	4140	4140	4140	450
466	20230717	105700	67325190	4140	4140	4140	4140	100
467	20230717	105600	66911190	4140	4140	4140	4140	50
468	20230717	105500	66704190	4140	4140	4140	4140	65
469	20230717	105400	66435090	4145	4145	4145	4145	1
470	20230717	105300	66430945	4145	4145	4145	4145	1
471	20230717	105200	66426800	4145	4145	4145	4145	0
472	20230717	105100	66426800	4145	4145	4145	4145	1
473	20230717	105000	66422655	4140	4140	4140	4140	100
474	20230717	104900	66008655	4150	4150	4150	4150	0
475	20230717	104800	66008655	4150	4135	4150	4135	273
476	20230717	104700	64876805	4135	4135	4135	4135	0
477	20230717	104600	64876805	4135	4135	4135	4135	27
478	20230717	104500	64765160	4135	4135	4135	4135	0
479	20230717	104400	64765160	4135	4135	4135	4135	132
480	20230717	104300	64219340	4135	4135	4135	4135	0
481	20230717	104200	64219340	4135	4135	4135	4135	0
482	20230717	104100	64219340	4135	4135	4135	4135	0
483	20230717	104000	64219340	4135	4145	4145	4135	984
484	20230717	103900	60147865	4145	4145	4145	4145	0
485	20230717	103800	60147865	4145	4145	4145	4145	428
486	20230717	103700	58373805	4145	4145	4145	4145	100
487	20230717	103600	57959305	4145	4140	4145	4140	88
488	20230717	103500	57594740	4140	4140	4140	4140	150
489	20230717	103400	56973740	4140	4140	4140	4140	51
490	20230717	103300	56762600	4145	4145	4145	4145	20
491	20230717	103200	56679700	4145	4145	4145	4145	0
492	20230717	103100	56679700	4145	4145	4145	4145	0
493	20230717	103000	56679700	4145	4145	4145	4145	0
494	20230717	102900	56679700	4145	4145	4145	4145	51
495	20230717	102800	56468305	4145	4145	4145	4145	215
496	20230717	102700	55577130	4145	4145	4145	4145	100
497	20230717	102600	55162630	4145	4145	4145	4145	99
498	20230717	102500	54752275	4145	4145	4145	4145	1
499	20230717	102400	54748130	4145	4145	4145	4145	20
500	20230717	102300	54665230	4145	4145	4145	4145	8
501	20230717	102200	54632070	4140	4140	4140	4140	1
502	20230717	102100	54627930	4140	4140	4140	4140	357
503	20230717	102000	53149950	4140	4140	4140	4140	0
504	20230717	101900	53149950	4140	4140	4140	4140	20
505	20230717	101800	53067150	4140	4140	4140	4140	23
506	20230717	101700	52971930	4140	4140	4140	4140	61
507	20230717	101600	52719390	4140	4140	4140	4140	144
508	20230717	101500	52123230	4140	4140	4140	4140	0
509	20230717	101400	52123230	4140	4140	4140	4140	302
510	20230717	101300	50872950	4140	4140	4140	4140	16
511	20230717	101200	50806710	4140	4140	4140	4140	1
512	20230717	101100	50802570	4140	4140	4140	4140	4
513	20230717	101000	50786010	4140	4140	4140	4140	1
514	20230717	100900	50781870	4145	4145	4145	4145	9
515	20230717	100800	50744565	4145	4140	4145	4140	2
516	20230717	100700	50736280	4145	4145	4145	4145	13
517	20230717	100600	50682395	4145	4145	4145	4145	0
518	20230717	100500	50682395	4145	4145	4145	4145	0
519	20230717	100400	50682395	4145	4145	4145	4145	13
520	20230717	100300	50628510	4145	4145	4145	4145	48
521	20230717	100200	50429550	4145	4145	4145	4145	3
522	20230717	100100	50417115	4145	4145	4145	4145	0
523	20230717	100000	50417115	4145	4150	4150	4145	15
524	20230717	095900	50354930	4150	4150	4150	4150	5
525	20230717	095800	50334180	4150	4155	4155	4150	105
526	20230717	095700	49897915	4155	4155	4155	4155	4
527	20230717	095600	49881295	4155	4155	4155	4155	20
528	20230717	095500	49798195	4155	4155	4155	4155	11
529	20230717	095400	49752490	4155	4150	4155	4150	30
530	20230717	095300	49627875	4140	4135	4140	4130	3033
531	20230717	095200	37086825	4140	4150	4150	4135	3327
532	20230717	095100	23307870	4150	4150	4150	4150	0
533	20230717	095000	23307870	4150	4155	4155	4150	1601
534	20230717	094900	16663715	4150	4150	4150	4150	10
535	20230717	094800	16622215	4150	4150	4150	4150	1
536	20230717	094700	16618065	4155	4155	4155	4155	145
537	20230717	094600	16015590	4155	4155	4155	4155	31
538	20230717	094500	15886785	4155	4155	4155	4155	0
539	20230717	094400	15886785	4155	4155	4155	4155	9
540	20230717	094300	15849390	4155	4155	4155	4155	50
541	20230717	094200	15641640	4155	4155	4155	4155	1
542	20230717	094100	15637485	4155	4155	4155	4155	0
543	20230717	094000	15637485	4155	4155	4155	4155	27
544	20230717	093900	15525300	4170	4170	4170	4170	10
545	20230717	093800	15483600	4170	4170	4170	4170	39
546	20230717	093700	15320970	4155	4155	4155	4155	115
547	20230717	093600	14843145	4170	4170	4170	4170	2
548	20230717	093500	14834805	4155	4155	4155	4155	0
549	20230717	093400	14834805	4155	4155	4155	4155	0
550	20230717	093300	14834805	4155	4155	4155	4155	0
551	20230717	093200	14834805	4155	4150	4170	4150	110
552	20230717	093100	14377705	4155	4155	4155	4155	519
553	20230717	093000	12221260	4155	4170	4170	4155	21
554	20230717	092900	12133990	4170	4160	4170	4160	51
555	20230717	092800	11921820	4155	4155	4155	4155	311
556	20230717	092700	10629615	4170	4170	4170	4170	0
557	20230717	092600	10629615	4170	4170	4170	4155	210
558	20230717	092500	9756050	4170	4170	4170	4155	95
559	20230717	092400	9360475	4170	4170	4170	4170	15
560	20230717	092300	9297925	4170	4175	4175	4170	798
561	20230717	092200	5970250	4170	4175	4175	4170	19
562	20230717	092100	5890930	4175	4180	4180	4175	35
563	20230717	092000	5744755	4185	4185	4185	4185	1
564	20230717	091900	5740570	4180	4180	4180	4180	200
565	20230717	091800	4904570	4170	4170	4170	4170	0
566	20230717	091700	4904570	4170	4170	4170	4170	0
567	20230717	091600	4904570	4170	4170	4170	4170	0
568	20230717	091500	4904570	4170	4170	4170	4170	0
569	20230717	091400	4904570	4170	4170	4170	4170	0
570	20230717	091300	4904570	4170	4175	4175	4170	14
571	20230717	091200	4846125	4175	4175	4175	4175	0
572	20230717	091100	4846125	4175	4175	4175	4170	119
573	20230717	091000	4349685	4170	4180	4180	4170	224
574	20230717	090900	3414475	4180	4180	4180	4180	0
575	20230717	090800	3414475	4180	4180	4180	4180	9
576	20230717	090700	3376855	4180	4185	4185	4180	78
577	20230717	090600	3050810	4185	4185	4185	4185	67
578	20230717	090500	2770415	4185	4185	4185	4185	350
579	20230717	090400	1305665	4180	4180	4180	4180	1
580	20230717	090300	1301485	4180	4180	4185	4180	3
581	20230717	090200	1288940	4180	4180	4180	4180	8
582	20230717	090100	1255500	4185	4185	4185	4185	0
583	20230717	090000	1255500	4185	4185	4185	4185	300