KissMeData/140070/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	200200	1147436595	4050	4050	4050	4050	9469
3	20230707	200100	1147436595	4050	4050	4050	4050	0
4	20230707	200000	1147436595	4050	4050	4050	4050	0
5	20230707	195900	1147436595	4050	4050	4050	4050	0
6	20230707	195800	1147436595	4050	4050	4050	4050	0
7	20230707	195700	1147436595	4050	4050	4050	4050	0
8	20230707	195600	1147436595	4050	4050	4050	4050	0
9	20230707	195500	1147436595	4050	4050	4050	4050	0
10	20230707	195400	1147436595	4050	4050	4050	4050	0
11	20230707	195300	1147436595	4050	4050	4050	4050	0
12	20230707	195200	1147436595	4050	4050	4050	4050	0
13	20230707	195100	1147436595	4050	4050	4050	4050	0
14	20230707	195000	1147436595	4050	4050	4050	4050	0
15	20230707	194900	1147436595	4050	4050	4050	4050	0
16	20230707	194800	1147436595	4050	4050	4050	4050	0
17	20230707	194700	1147436595	4050	4050	4050	4050	0
18	20230707	194600	1147436595	4050	4050	4050	4050	0
19	20230707	194500	1147436595	4050	4050	4050	4050	0
20	20230707	194400	1147436595	4050	4050	4050	4050	0
21	20230707	194300	1147436595	4050	4050	4050	4050	0
22	20230707	194200	1147436595	4050	4050	4050	4050	0
23	20230707	194100	1147436595	4050	4050	4050	4050	0
24	20230707	194000	1147436595	4050	4050	4050	4050	0
25	20230707	193900	1147436595	4050	4050	4050	4050	0
26	20230707	193800	1147436595	4050	4050	4050	4050	0
27	20230707	193700	1147436595	4050	4050	4050	4050	0
28	20230707	193600	1147436595	4050	4050	4050	4050	0
29	20230707	193500	1147436595	4050	4050	4050	4050	0
30	20230707	193400	1147436595	4050	4050	4050	4050	0
31	20230707	193300	1147436595	4050	4050	4050	4050	0
32	20230707	193200	1147436595	4050	4050	4050	4050	9469
33	20230707	193100	1147436595	4050	4050	4050	4050	0
34	20230707	193000	1147436595	4050	4050	4050	4050	0
35	20230707	192900	1147436595	4050	4050	4050	4050	0
36	20230707	192800	1147436595	4050	4050	4050	4050	0
37	20230707	192700	1147436595	4050	4050	4050	4050	0
38	20230707	192600	1147436595	4050	4050	4050	4050	0
39	20230707	192500	1147436595	4050	4050	4050	4050	0
40	20230707	192400	1147436595	4050	4050	4050	4050	0
41	20230707	192300	1147436595	4050	4050	4050	4050	0
42	20230707	192200	1147436595	4050	4050	4050	4050	0
43	20230707	192100	1147436595	4050	4050	4050	4050	0
44	20230707	192000	1147436595	4050	4050	4050	4050	0
45	20230707	191900	1147436595	4050	4050	4050	4050	0
46	20230707	191800	1147436595	4050	4050	4050	4050	0
47	20230707	191700	1147436595	4050	4050	4050	4050	0
48	20230707	191600	1147436595	4050	4050	4050	4050	0
49	20230707	191500	1147436595	4050	4050	4050	4050	0
50	20230707	191400	1147436595	4050	4050	4050	4050	0
51	20230707	191300	1147436595	4050	4050	4050	4050	0
52	20230707	191200	1147436595	4050	4050	4050	4050	0
53	20230707	191100	1147436595	4050	4050	4050	4050	0
54	20230707	191000	1147436595	4050	4050	4050	4050	0
55	20230707	190900	1147436595	4050	4050	4050	4050	0
56	20230707	190800	1147436595	4050	4050	4050	4050	0
57	20230707	190700	1147436595	4050	4050	4050	4050	0
58	20230707	190600	1147436595	4050	4050	4050	4050	0
59	20230707	190500	1147436595	4050	4050	4050	4050	0
60	20230707	190400	1147436595	4050	4050	4050	4050	0
61	20230707	190300	1147436595	4050	4050	4050	4050	0
62	20230707	190200	1147436595	4050	4050	4050	4050	9469
63	20230707	190100	1147436595	4050	4050	4050	4050	0
64	20230707	190000	1147436595	4050	4050	4050	4050	0
65	20230707	185900	1147436595	4050	4050	4050	4050	0
66	20230707	185800	1147436595	4050	4050	4050	4050	0
67	20230707	185700	1147436595	4050	4050	4050	4050	0
68	20230707	185600	1147436595	4050	4050	4050	4050	0
69	20230707	185500	1147436595	4050	4050	4050	4050	0
70	20230707	185400	1147436595	4050	4050	4050	4050	0
71	20230707	185300	1147436595	4050	4050	4050	4050	0
72	20230707	185200	1147436595	4050	4050	4050	4050	0
73	20230707	185100	1147436595	4050	4050	4050	4050	0
74	20230707	185000	1147436595	4050	4050	4050	4050	0
75	20230707	184900	1147436595	4050	4050	4050	4050	0
76	20230707	184800	1147436595	4050	4050	4050	4050	0
77	20230707	184700	1147436595	4050	4050	4050	4050	0
78	20230707	184600	1147436595	4050	4050	4050	4050	0
79	20230707	184500	1147436595	4050	4050	4050	4050	0
80	20230707	184400	1147436595	4050	4050	4050	4050	0
81	20230707	184300	1147436595	4050	4050	4050	4050	0
82	20230707	184200	1147436595	4050	4050	4050	4050	0
83	20230707	184100	1147436595	4050	4050	4050	4050	0
84	20230707	184000	1147436595	4050	4050	4050	4050	0
85	20230707	183900	1147436595	4050	4050	4050	4050	0
86	20230707	183800	1147436595	4050	4050	4050	4050	0
87	20230707	183700	1147436595	4050	4050	4050	4050	0
88	20230707	183600	1147436595	4050	4050	4050	4050	0
89	20230707	183500	1147436595	4050	4050	4050	4050	0
90	20230707	183400	1147436595	4050	4050	4050	4050	0
91	20230707	183300	1147436595	4050	4050	4050	4050	0
92	20230707	183200	1147436595	4050	4050	4050	4050	9469
93	20230707	183100	1147436595	4050	4050	4050	4050	0
94	20230707	183000	1147436595	4050	4050	4050	4050	0
95	20230707	182900	1147436595	4050	4050	4050	4050	0
96	20230707	182800	1147436595	4050	4050	4050	4050	0
97	20230707	182700	1147436595	4050	4050	4050	4050	0
98	20230707	182600	1147436595	4050	4050	4050	4050	0
99	20230707	182500	1147436595	4050	4050	4050	4050	0
100	20230707	182400	1147436595	4050	4050	4050	4050	0
101	20230707	182300	1147436595	4050	4050	4050	4050	0
102	20230707	182200	1147436595	4050	4050	4050	4050	0
103	20230707	182100	1147436595	4050	4050	4050	4050	0
104	20230707	182000	1147436595	4050	4050	4050	4050	0
105	20230707	181900	1147436595	4050	4050	4050	4050	0
106	20230707	181800	1147436595	4050	4050	4050	4050	0
107	20230707	181700	1147436595	4050	4050	4050	4050	0
108	20230707	181600	1147436595	4050	4050	4050	4050	0
109	20230707	181500	1147436595	4050	4050	4050	4050	0
110	20230707	181400	1147436595	4050	4050	4050	4050	0
111	20230707	181300	1147436595	4050	4050	4050	4050	0
112	20230707	181200	1147436595	4050	4050	4050	4050	0
113	20230707	181100	1147436595	4050	4050	4050	4050	0
114	20230707	181000	1147436595	4050	4050	4050	4050	0
115	20230707	180900	1147436595	4050	4050	4050	4050	0
116	20230707	180800	1147436595	4050	4050	4050	4050	0
117	20230707	180700	1147436595	4050	4050	4050	4050	0
118	20230707	180600	1147436595	4050	4050	4050	4050	0
119	20230707	180500	1147436595	4050	4050	4050	4050	0
120	20230707	180400	1147436595	4050	4050	4050	4050	0
121	20230707	180300	1147436595	4050	4050	4050	4050	0
122	20230707	180200	1147436595	4050	4050	4050	4050	9469
123	20230707	180100	1147436595	4050	4050	4050	4050	0
124	20230707	180000	1147436595	4050	4050	4050	4050	0
125	20230707	175900	1147436595	4050	4050	4050	4050	0
126	20230707	175800	1147436595	4050	4050	4050	4050	0
127	20230707	175700	1147436595	4050	4050	4050	4050	0
128	20230707	175600	1147436595	4050	4050	4050	4050	0
129	20230707	175500	1147436595	4050	4050	4050	4050	0
130	20230707	175400	1147436595	4050	4050	4050	4050	0
131	20230707	175300	1147436595	4050	4050	4050	4050	0
132	20230707	175200	1147436595	4050	4050	4050	4050	0
133	20230707	175100	1147436595	4050	4050	4050	4050	0
134	20230707	175000	1147436595	4050	4050	4050	4050	0
135	20230707	174900	1147436595	4050	4050	4050	4050	0
136	20230707	174800	1147436595	4050	4050	4050	4050	0
137	20230707	174700	1147436595	4050	4050	4050	4050	0
138	20230707	174600	1147436595	4050	4050	4050	4050	0
139	20230707	174500	1147436595	4050	4050	4050	4050	0
140	20230707	174400	1147436595	4050	4050	4050	4050	0
141	20230707	174300	1147436595	4050	4050	4050	4050	0
142	20230707	174200	1147436595	4050	4050	4050	4050	0
143	20230707	174100	1147436595	4050	4050	4050	4050	0
144	20230707	174000	1147436595	4050	4050	4050	4050	0
145	20230707	173900	1147436595	4050	4050	4050	4050	0
146	20230707	173800	1147436595	4050	4050	4050	4050	0
147	20230707	173700	1147436595	4050	4050	4050	4050	0
148	20230707	173600	1147436595	4050	4050	4050	4050	0
149	20230707	173500	1147436595	4050	4050	4050	4050	0
150	20230707	173400	1147436595	4050	4050	4050	4050	0
151	20230707	173300	1147436595	4050	4050	4050	4050	0
152	20230707	173200	1147436595	4050	4050	4050	4050	9469
153	20230707	173100	1147436595	4050	4050	4050	4050	0
154	20230707	173000	1147436595	4050	4050	4050	4050	0
155	20230707	172900	1147436595	4050	4050	4050	4050	0
156	20230707	172800	1147436595	4050	4050	4050	4050	0
157	20230707	172700	1147436595	4050	4050	4050	4050	0
158	20230707	172600	1147436595	4050	4050	4050	4050	0
159	20230707	172500	1147436595	4050	4050	4050	4050	0
160	20230707	172400	1147436595	4050	4050	4050	4050	0
161	20230707	172300	1147436595	4050	4050	4050	4050	0
162	20230707	172200	1147436595	4050	4050	4050	4050	0
163	20230707	172100	1147436595	4050	4050	4050	4050	0
164	20230707	172000	1147436595	4050	4050	4050	4050	0
165	20230707	171900	1147436595	4050	4050	4050	4050	0
166	20230707	171800	1147436595	4050	4050	4050	4050	0
167	20230707	171700	1147436595	4050	4050	4050	4050	0
168	20230707	171600	1147436595	4050	4050	4050	4050	0
169	20230707	171500	1147436595	4050	4050	4050	4050	0
170	20230707	171400	1147436595	4050	4050	4050	4050	0
171	20230707	171300	1147436595	4050	4050	4050	4050	0
172	20230707	171200	1147436595	4050	4050	4050	4050	0
173	20230707	171100	1147436595	4050	4050	4050	4050	0
174	20230707	171000	1147436595	4050	4050	4050	4050	0
175	20230707	170900	1147436595	4050	4050	4050	4050	0
176	20230707	170800	1147436595	4050	4050	4050	4050	0
177	20230707	170700	1147436595	4050	4050	4050	4050	0
178	20230707	170600	1147436595	4050	4050	4050	4050	0
179	20230707	170500	1147436595	4050	4050	4050	4050	0
180	20230707	170400	1147436595	4050	4050	4050	4050	0
181	20230707	170300	1147436595	4050	4050	4050	4050	0
182	20230707	170200	1147436595	4050	4050	4050	4050	9469
183	20230707	170100	1147436595	4050	4050	4050	4050	0
184	20230707	170000	1147436595	4050	4050	4050	4050	0
185	20230707	165900	1147436595	4050	4050	4050	4050	0
186	20230707	165800	1147436595	4050	4050	4050	4050	0
187	20230707	165700	1147436595	4050	4050	4050	4050	0
188	20230707	165600	1147436595	4050	4050	4050	4050	0
189	20230707	165500	1147436595	4050	4050	4050	4050	0
190	20230707	165400	1147436595	4050	4050	4050	4050	0
191	20230707	165300	1147436595	4050	4050	4050	4050	0
192	20230707	165200	1147436595	4050	4050	4050	4050	0
193	20230707	165100	1147436595	4050	4050	4050	4050	0
194	20230707	165000	1147436595	4050	4050	4050	4050	0
195	20230707	164900	1147436595	4050	4050	4050	4050	0
196	20230707	164800	1147436595	4050	4050	4050	4050	0
197	20230707	164700	1147436595	4050	4050	4050	4050	0
198	20230707	164600	1147436595	4050	4050	4050	4050	0
199	20230707	164500	1147436595	4050	4050	4050	4050	0
200	20230707	164400	1147436595	4050	4050	4050	4050	0
201	20230707	164300	1147436595	4050	4050	4050	4050	0
202	20230707	164200	1147436595	4050	4050	4050	4050	0
203	20230707	164100	1147436595	4050	4050	4050	4050	0
204	20230707	164000	1147436595	4050	4050	4050	4050	0
205	20230707	163900	1147436595	4050	4050	4050	4050	0
206	20230707	163800	1147436595	4050	4050	4050	4050	0
207	20230707	163700	1147436595	4050	4050	4050	4050	0
208	20230707	163600	1147436595	4050	4050	4050	4050	0
209	20230707	163500	1147436595	4050	4050	4050	4050	0
210	20230707	163400	1147436595	4050	4050	4050	4050	0
211	20230707	163300	1147436595	4050	4050	4050	4050	0
212	20230707	163200	1147436595	4050	4050	4050	4050	9469
213	20230707	163100	1147436595	4050	4050	4050	4050	0
214	20230707	163000	1147436595	4050	4050	4050	4050	0
215	20230707	162900	1147436595	4050	4050	4050	4050	0
216	20230707	162800	1147436595	4050	4050	4050	4050	0
217	20230707	162700	1147436595	4050	4050	4050	4050	0
218	20230707	162600	1147436595	4050	4050	4050	4050	0
219	20230707	162500	1147436595	4050	4050	4050	4050	0
220	20230707	162400	1147436595	4050	4050	4050	4050	0
221	20230707	162300	1147436595	4050	4050	4050	4050	0
222	20230707	162200	1147436595	4050	4050	4050	4050	0
223	20230707	162100	1147436595	4050	4050	4050	4050	0
224	20230707	162000	1147436595	4050	4050	4050	4050	0
225	20230707	161900	1147436595	4050	4050	4050	4050	0
226	20230707	161800	1147436595	4050	4050	4050	4050	0
227	20230707	161700	1147436595	4050	4050	4050	4050	0
228	20230707	161600	1147436595	4050	4050	4050	4050	0
229	20230707	161500	1147436595	4050	4050	4050	4050	0
230	20230707	161400	1147436595	4050	4050	4050	4050	0
231	20230707	161300	1147436595	4050	4050	4050	4050	0
232	20230707	161200	1147436595	4050	4050	4050	4050	0
233	20230707	161100	1147436595	4050	4050	4050	4050	0
234	20230707	161000	1147436595	4050	4050	4050	4050	0
235	20230707	160900	1147436595	4050	4050	4050	4050	0
236	20230707	160800	1147436595	4050	4050	4050	4050	0
237	20230707	160700	1147436595	4050	4050	4050	4050	0
238	20230707	160600	1147436595	4050	4050	4050	4050	0
239	20230707	160500	1147436595	4050	4050	4050	4050	0
240	20230707	160400	1147436595	4050	4050	4050	4050	0
241	20230707	160300	1147436595	4050	4050	4050	4050	0
242	20230707	160200	1147436595	4050	4050	4050	4050	9469
243	20230707	160100	1147436595	4050	4050	4050	4050	0
244	20230707	160000	1147436595	4050	4050	4050	4050	0
245	20230707	155900	1147436595	4050	4050	4050	4050	0
246	20230707	155800	1147436595	4050	4050	4050	4050	0
247	20230707	155700	1147436595	4050	4050	4050	4050	0
248	20230707	155600	1147436595	4050	4050	4050	4050	0
249	20230707	155500	1147436595	4050	4050	4050	4050	0
250	20230707	155400	1147436595	4050	4050	4050	4050	0
251	20230707	155300	1147436595	4050	4050	4050	4050	0
252	20230707	155200	1147436595	4050	4050	4050	4050	0
253	20230707	155100	1147436595	4050	4050	4050	4050	0
254	20230707	155000	1147436595	4050	4050	4050	4050	0
255	20230707	154900	1147436595	4050	4050	4050	4050	0
256	20230707	154800	1147436595	4050	4050	4050	4050	0
257	20230707	154700	1147436595	4050	4050	4050	4050	0
258	20230707	154600	1147436595	4050	4050	4050	4050	0
259	20230707	154500	1147436595	4050	4050	4050	4050	0
260	20230707	154400	1147436595	4050	4050	4050	4050	0
261	20230707	154300	1147436595	4050	4050	4050	4050	0
262	20230707	154200	1147436595	4050	4050	4050	4050	0
263	20230707	154100	1147436595	4050	4050	4050	4050	0
264	20230707	154000	1147436595	4050	4050	4050	4050	0
265	20230707	153900	1147436595	4050	4050	4050	4050	0
266	20230707	153800	1147436595	4050	4050	4050	4050	0
267	20230707	153700	1147436595	4050	4050	4050	4050	0
268	20230707	153600	1147436595	4050	4050	4050	4050	0
269	20230707	153500	1147436595	4050	4050	4050	4050	0
270	20230707	153400	1147436595	4050	4050	4050	4050	0
271	20230707	153300	1147436595	4050	4050	4050	4050	0
272	20230707	153200	1147436595	4050	4050	4050	4050	9469
273	20230707	153100	1147436595	4050	4050	4050	4050	0
274	20230707	153000	1147436595	4050	4050	4050	4050	9469
275	20230707	152900	1109087145	4065	4065	4065	4065	0
276	20230707	152800	1109087145	4065	4065	4065	4065	0
277	20230707	152700	1109087145	4065	4065	4065	4065	0
278	20230707	152600	1109087145	4065	4065	4065	4065	0
279	20230707	152500	1109087145	4065	4065	4065	4065	0
280	20230707	152400	1109087145	4065	4065	4065	4065	0
281	20230707	152300	1109087145	4065	4065	4065	4065	0
282	20230707	152200	1109087145	4065	4065	4065	4065	0
283	20230707	152100	1109087145	4065	4065	4065	4065	0
284	20230707	152000	1109087145	4065	4065	4065	4065	0
285	20230707	151900	1109087145	4065	4055	4065	4055	1972
286	20230707	151800	1101078035	4055	4055	4055	4055	15
287	20230707	151700	1101017210	4065	4055	4065	4055	13
288	20230707	151600	1100964485	4065	4060	4065	4055	1001
289	20230707	151500	1096905170	4060	4060	4060	4055	139
290	20230707	151400	1096340975	4060	4060	4060	4060	35
291	20230707	151300	1096198875	4060	4055	4060	4055	4
292	20230707	151200	1096182650	4055	4055	4055	4055	0
293	20230707	151100	1096182650	4055	4065	4065	4055	45
294	20230707	151000	1096000150	4055	4055	4055	4055	0
295	20230707	150900	1096000150	4055	4055	4055	4055	0
296	20230707	150800	1096000150	4055	4055	4055	4055	1815
297	20230707	150700	1088640325	4060	4060	4060	4060	101
298	20230707	150600	1088230265	4060	4060	4065	4060	492
299	20230707	150500	1086232715	4065	4065	4065	4065	945
300	20230707	150400	1082391290	4065	4070	4070	4065	2794
301	20230707	150300	1071033020	4070	4070	4070	4070	102
302	20230707	150200	1070617880	4070	4070	4070	4070	5
303	20230707	150100	1070597530	4070	4070	4070	4070	0
304	20230707	150000	1070597530	4070	4070	4070	4070	100
305	20230707	145900	1070190530	4070	4070	4070	4070	477
306	20230707	145800	1068249140	4070	4065	4070	4065	209
307	20230707	145700	1067399550	4065	4065	4065	4065	108
308	20230707	145600	1066960530	4060	4065	4065	4060	1042
309	20230707	145500	1062726515	4070	4070	4070	4070	1
310	20230707	145400	1062722445	4065	4065	4065	4065	1
311	20230707	145300	1062718380	4070	4070	4070	4070	0
312	20230707	145200	1062718380	4070	4065	4070	4065	321
313	20230707	145100	1061413465	4065	4065	4065	4065	427
314	20230707	145000	1059677710	4065	4065	4065	4065	0
315	20230707	144900	1059677710	4065	4065	4065	4065	278
316	20230707	144800	1058547640	4065	4065	4065	4065	20
317	20230707	144700	1058466340	4065	4065	4065	4065	12
318	20230707	144600	1058417560	4075	4075	4075	4075	25
319	20230707	144500	1058315685	4075	4070	4075	4070	176
320	20230707	144400	1057599235	4070	4070	4070	4070	10
321	20230707	144300	1057558535	4070	4070	4070	4070	0
322	20230707	144200	1057558535	4070	4070	4070	4060	2829
323	20230707	144100	1046072030	4070	4070	4070	4070	0
324	20230707	144000	1046072030	4070	4070	4070	4070	96
325	20230707	143900	1045681310	4075	4075	4075	4075	0
326	20230707	143800	1045681310	4075	4075	4075	4075	4
327	20230707	143700	1045665010	4075	4075	4075	4075	8
328	20230707	143600	1045632410	4075	4080	4080	4075	185
329	20230707	143500	1044878515	4080	4080	4080	4080	45
330	20230707	143400	1044694915	4080	4080	4080	4080	35
331	20230707	143300	1044552115	4080	4080	4080	4080	30
332	20230707	143200	1044429715	4080	4080	4080	4080	10
333	20230707	143100	1044388915	4080	4080	4080	4075	110
334	20230707	143000	1043940120	4080	4080	4080	4080	50
335	20230707	142900	1043736120	4070	4070	4070	4070	0
336	20230707	142800	1043736120	4070	4070	4070	4070	2
337	20230707	142700	1043727980	4070	4070	4070	4070	0
338	20230707	142600	1043727980	4070	4070	4070	4070	144
339	20230707	142500	1043141900	4085	4085	4085	4085	0
340	20230707	142400	1043141900	4085	4085	4085	4085	0
341	20230707	142300	1043141900	4085	4085	4085	4085	0
342	20230707	142200	1043141900	4085	4085	4085	4085	0
343	20230707	142100	1043141900	4085	4085	4085	4070	208
344	20230707	142000	1042294170	4085	4085	4085	4085	24
345	20230707	141900	1042196130	4070	4070	4070	4070	30
346	20230707	141800	1042074030	4070	4075	4085	4070	281
347	20230707	141700	1040929145	4070	4070	4070	4070	138
348	20230707	141600	1040367485	4070	4070	4070	4070	0
349	20230707	141500	1040367485	4070	4070	4070	4070	172
350	20230707	141400	1039667445	4075	4075	4075	4075	0
351	20230707	141300	1039667445	4075	4075	4075	4075	20
352	20230707	141200	1039585945	4075	4075	4075	4075	100
353	20230707	141100	1039178445	4075	4075	4075	4075	50
354	20230707	141000	1038974695	4075	4070	4075	4070	123
355	20230707	140900	1038473720	4070	4070	4070	4070	51
356	20230707	140800	1038266150	4060	4060	4060	4060	0
357	20230707	140700	1038266150	4060	4060	4060	4060	325
358	20230707	140600	1036946650	4060	4060	4060	4055	852
359	20230707	140500	1033491490	4060	4055	4060	4055	106
360	20230707	140400	1033061630	4060	4060	4060	4060	161
361	20230707	140300	1032407970	4070	4070	4070	4070	0
362	20230707	140200	1032407970	4070	4070	4070	4070	5
363	20230707	140100	1032387620	4070	4070	4070	4070	0
364	20230707	140000	1032387620	4070	4060	4070	4060	28
365	20230707	135900	1032273765	4060	4065	4070	4060	1816
366	20230707	135800	1024895230	4070	4070	4070	4070	1
367	20230707	135700	1024891160	4070	4070	4070	4070	0
368	20230707	135600	1024891160	4070	4070	4070	4070	0
369	20230707	135500	1024891160	4070	4070	4070	4065	125
370	20230707	135400	1024382895	4075	4080	4080	4075	109
371	20230707	135300	1023938220	4075	4075	4075	4075	1
372	20230707	135200	1023934145	4075	4075	4075	4075	2
373	20230707	135100	1023925995	4075	4075	4075	4075	100
374	20230707	135000	1023518495	4080	4080	4080	4080	0
375	20230707	134900	1023518495	4080	4080	4080	4080	0
376	20230707	134800	1023518495	4080	4080	4080	4080	0
377	20230707	134700	1023518495	4080	4075	4080	4075	25
378	20230707	134600	1023416500	4075	4075	4075	4075	1
379	20230707	134500	1023412425	4080	4080	4080	4080	0
380	20230707	134400	1023412425	4080	4075	4080	4075	20
381	20230707	134300	1023330830	4080	4080	4080	4080	0
382	20230707	134200	1023330830	4080	4075	4080	4075	2
383	20230707	134100	1023322675	4065	4065	4065	4065	0
384	20230707	134000	1023322675	4065	4065	4065	4065	0
385	20230707	133900	1023322675	4065	4065	4065	4065	0
386	20230707	133800	1023322675	4065	4065	4065	4065	238
387	20230707	133700	1022355205	4065	4075	4075	4065	1730
388	20230707	133600	1015316585	4080	4080	4080	4080	0
389	20230707	133500	1015316585	4080	4080	4080	4080	0
390	20230707	133400	1015316585	4080	4080	4080	4080	0
391	20230707	133300	1015316585	4080	4080	4080	4080	10
392	20230707	133200	1015275785	4080	4080	4080	4080	30
393	20230707	133100	1015153385	4080	4080	4080	4080	0
394	20230707	133000	1015153385	4080	4080	4080	4080	0
395	20230707	132900	1015153385	4080	4080	4080	4080	0
396	20230707	132800	1015153385	4080	4080	4080	4080	1
397	20230707	132700	1015149305	4080	4080	4080	4080	4
398	20230707	132600	1015132985	4080	4080	4080	4080	0
399	20230707	132500	1015132985	4080	4080	4080	4080	0
400	20230707	132400	1015132985	4080	4080	4080	4080	20
401	20230707	132300	1015051385	4080	4080	4080	4080	0
402	20230707	132200	1015051385	4080	4080	4085	4080	28
403	20230707	132100	1014937135	4080	4080	4080	4080	9
404	20230707	132000	1014900415	4080	4080	4080	4080	8
405	20230707	131900	1014867775	4080	4080	4080	4080	0
406	20230707	131800	1014867775	4080	4080	4080	4080	2
407	20230707	131700	1014859615	4065	4065	4065	4065	0
408	20230707	131600	1014859615	4065	4065	4065	4065	0
409	20230707	131500	1014859615	4065	4075	4075	4065	21
410	20230707	131400	1014774240	4065	4065	4065	4065	0
411	20230707	131300	1014774240	4065	4080	4080	4065	56
412	20230707	131200	1014546520	4080	4080	4080	4080	0
413	20230707	131100	1014546520	4080	4080	4080	4080	0
414	20230707	131000	1014546520	4080	4080	4080	4080	1
415	20230707	130900	1014542440	4085	4085	4085	4085	0
416	20230707	130800	1014542440	4085	4075	4085	4075	17
417	20230707	130700	1014473110	4075	4075	4075	4075	1
418	20230707	130600	1014469035	4065	4075	4075	4065	5
419	20230707	130500	1014448700	4075	4075	4075	4075	1
420	20230707	130400	1014444625	4065	4070	4070	4065	3
421	20230707	130300	1014432425	4065	4065	4065	4065	680
422	20230707	130200	1011668225	4070	4070	4075	4070	410
423	20230707	130100	1009999520	4080	4080	4080	4080	252
424	20230707	130000	1008971360	4080	4080	4080	4080	28
425	20230707	125900	1008857120	4080	4070	4080	4070	1303
426	20230707	125800	1003553900	4070	4070	4070	4070	1
427	20230707	125700	1003549830	4070	4070	4070	4070	0
428	20230707	125600	1003549830	4070	4070	4070	4070	612
429	20230707	125500	1001058990	4070	4070	4070	4070	377
430	20230707	125400	999524600	4080	4080	4080	4080	0
431	20230707	125300	999524600	4080	4080	4080	4080	154
432	20230707	125200	998896280	4070	4070	4070	4070	155
433	20230707	125100	998265430	4075	4075	4075	4075	0
434	20230707	125000	998265430	4075	4075	4075	4075	2
435	20230707	124900	998257280	4075	4070	4075	4070	11
436	20230707	124800	998212485	4070	4075	4075	4070	130
437	20230707	124700	997682775	4075	4085	4085	4075	206
438	20230707	124600	996843305	4070	4075	4075	4070	22
439	20230707	124500	996753700	4085	4085	4085	4080	53
440	20230707	124400	996537365	4095	4095	4095	4095	0
441	20230707	124300	996537365	4095	4095	4095	4095	0
442	20230707	124200	996537365	4095	4095	4095	4095	0
443	20230707	124100	996537365	4095	4080	4095	4080	78
444	20230707	124000	996219020	4085	4090	4090	4085	128
445	20230707	123900	995695670	4115	4115	4115	4115	0
446	20230707	123800	995695670	4115	4115	4115	4115	0
447	20230707	123700	995695670	4115	4095	4115	4090	1954
448	20230707	123600	987692545	4115	4115	4115	4115	5
449	20230707	123500	987671970	4115	4115	4115	4115	0
450	20230707	123400	987671970	4115	4115	4115	4115	0
451	20230707	123300	987671970	4115	4115	4115	4115	0
452	20230707	123200	987671970	4115	4115	4115	4115	2
453	20230707	123100	987663740	4115	4115	4115	4115	1
454	20230707	123000	987659625	4115	4115	4115	4115	0
455	20230707	122900	987659625	4115	4115	4115	4115	1
456	20230707	122800	987655510	4115	4115	4115	4115	0
457	20230707	122700	987655510	4115	4115	4115	4115	0
458	20230707	122600	987655510	4115	4115	4115	4115	0
459	20230707	122500	987655510	4115	4115	4115	4115	0
460	20230707	122400	987655510	4115	4115	4115	4115	2
461	20230707	122300	987647280	4110	4110	4110	4110	110
462	20230707	122200	987195180	4110	4110	4110	4110	0
463	20230707	122100	987195180	4110	4110	4110	4110	2
464	20230707	122000	987186960	4100	4100	4100	4100	1414
465	20230707	121900	981389560	4110	4115	4115	4110	221
466	20230707	121800	980480950	4110	4110	4115	4110	1839
467	20230707	121700	972917660	4110	4110	4110	4110	0
468	20230707	121600	972917660	4110	4110	4110	4110	1
469	20230707	121500	972913550	4110	4100	4110	4100	10
470	20230707	121400	972872535	4095	4090	4100	4090	30
471	20230707	121300	972749590	4100	4100	4100	4100	398
472	20230707	121200	971117790	4110	4110	4110	4110	100
473	20230707	121100	970706790	4105	4095	4105	4095	981
474	20230707	121000	966684790	4090	4090	4090	4090	0
475	20230707	120900	966684790	4090	4090	4090	4090	1
476	20230707	120800	966680700	4095	4090	4095	4075	142
477	20230707	120700	966100150	4090	4085	4090	4085	7
478	20230707	120600	966071525	4075	4075	4075	4075	0
479	20230707	120500	966071525	4075	4075	4075	4075	0
480	20230707	120400	966071525	4075	4075	4075	4075	348
481	20230707	120300	964653425	4070	4070	4070	4070	2302
482	20230707	120200	955284285	4070	4070	4070	4070	13
483	20230707	120100	955231375	4070	4070	4070	4070	256
484	20230707	120000	954189455	4075	4075	4075	4075	0
485	20230707	115900	954189455	4075	4075	4075	4075	30
486	20230707	115800	954067205	4075	4070	4075	4070	102
487	20230707	115700	953651560	4075	4075	4075	4075	21
488	20230707	115600	953565985	4075	4075	4075	4075	25
489	20230707	115500	953464110	4075	4075	4075	4075	5
490	20230707	115400	953443735	4080	4080	4080	4080	0
491	20230707	115300	953443735	4080	4080	4080	4080	132
492	20230707	115200	952905175	4080	4080	4080	4080	0
493	20230707	115100	952905175	4080	4080	4080	4080	100
494	20230707	115000	952497175	4080	4080	4080	4080	10
495	20230707	114900	952456375	4080	4080	4080	4080	0
496	20230707	114800	952456375	4080	4080	4080	4080	20
497	20230707	114700	952374775	4080	4080	4080	4080	2
498	20230707	114600	952366615	4080	4080	4080	4080	43
499	20230707	114500	952191175	4080	4085	4085	4080	3
500	20230707	114400	952178925	4085	4085	4085	4085	0
501	20230707	114300	952178925	4085	4085	4085	4085	132
502	20230707	114200	951639705	4090	4090	4090	4090	0
503	20230707	114100	951639705	4090	4080	4090	4080	941
504	20230707	114000	947799425	4090	4100	4100	4090	1972
505	20230707	113900	939733915	4110	4110	4110	4110	1
506	20230707	113800	939729805	4090	4110	4110	4090	2
507	20230707	113700	939721605	4110	4090	4110	4090	2
508	20230707	113600	939713405	4105	4105	4105	4105	0
509	20230707	113500	939713405	4105	4105	4105	4105	146
510	20230707	113400	939114075	4105	4105	4105	4105	0
511	20230707	113300	939114075	4105	4105	4105	4105	20
512	20230707	113200	939031975	4105	4105	4105	4105	20
513	20230707	113100	938949875	4105	4105	4105	4105	0
514	20230707	113000	938949875	4105	4105	4105	4105	0
515	20230707	112900	938949875	4105	4105	4105	4105	100
516	20230707	112800	938539375	4105	4105	4105	4105	1
517	20230707	112700	938535270	4105	4105	4105	4105	411
518	20230707	112600	936848115	4105	4105	4105	4105	10
519	20230707	112500	936807065	4100	4100	4100	4100	1102
520	20230707	112400	932288865	4100	4080	4100	4055	376
521	20230707	112300	930757720	4080	4100	4100	4080	2
522	20230707	112200	930749540	4100	4080	4100	4080	5
523	20230707	112100	930729070	4075	4065	4075	4065	1341
524	20230707	112000	925271485	4055	4055	4055	4055	0
525	20230707	111900	925271485	4055	4055	4055	4055	100
526	20230707	111800	924865985	4055	4055	4055	4055	0
527	20230707	111700	924865985	4055	4065	4065	4055	384
528	20230707	111600	923306440	4065	4065	4065	4065	164
529	20230707	111500	922639780	4065	4070	4070	4065	27
530	20230707	111400	922529895	4065	4065	4065	4065	1
531	20230707	111300	922525830	4070	4070	4070	4070	2
532	20230707	111200	922517690	4070	4070	4070	4070	0
533	20230707	111100	922517690	4070	4070	4070	4070	12
534	20230707	111000	922468850	4070	4065	4070	4065	127
535	20230707	110900	921951965	4065	4065	4065	4065	100
536	20230707	110800	921545465	4065	4070	4070	4065	106
537	20230707	110700	921114075	4070	4070	4070	4070	3
538	20230707	110600	921101865	4065	4065	4065	4065	11
539	20230707	110500	921057150	4070	4070	4070	4070	0
540	20230707	110400	921057150	4070	4065	4070	4065	5
541	20230707	110300	921036805	4070	4070	4070	4070	0
542	20230707	110200	921036805	4070	4070	4070	4070	314
543	20230707	110100	919758825	4070	4070	4070	4070	2
544	20230707	110000	919750685	4075	4075	4075	4075	0
545	20230707	105900	919750685	4075	4075	4075	4075	8
546	20230707	105800	919718085	4075	4065	4075	4065	5
547	20230707	105700	919697750	4065	4065	4065	4065	1
548	20230707	105600	919693685	4075	4075	4075	4075	0
549	20230707	105500	919693685	4075	4075	4075	4075	0
550	20230707	105400	919693685	4075	4075	4075	4075	30
551	20230707	105300	919571435	4075	4075	4075	4075	1
552	20230707	105200	919567360	4060	4055	4060	4055	511
553	20230707	105100	917493930	4045	4045	4045	4045	0
554	20230707	105000	917493930	4045	4045	4045	4045	14
555	20230707	104900	917437300	4045	4060	4060	4045	1595
556	20230707	104800	910969830	4065	4065	4065	4065	2
557	20230707	104700	910961700	4060	4060	4065	4060	76
558	20230707	104600	910653135	4060	4070	4080	4060	2030
559	20230707	104500	902394235	4070	4085	4085	4070	34
560	20230707	104400	902255555	4070	4075	4075	4070	307
561	20230707	104300	901004605	4075	4080	4080	4075	828
562	20230707	104200	897630300	4080	4085	4085	4075	90
563	20230707	104100	897263400	4085	4080	4085	4080	22
564	20230707	104000	897173585	4080	4075	4085	4075	111
565	20230707	103900	896720280	4070	4085	4085	4070	36
566	20230707	103800	896573380	4070	4070	4070	4070	0
567	20230707	103700	896573380	4070	4075	4075	4070	74
568	20230707	103600	896271885	4070	4080	4080	4070	1177
569	20230707	103500	891479145	4080	4080	4080	4075	319
570	20230707	103400	890177915	4080	4090	4100	4080	1246
571	20230707	103300	885070250	4080	4090	4090	4075	1962
572	20230707	103200	877062875	4085	4095	4105	4085	335
573	20230707	103100	875692580	4105	4105	4105	4095	3257
574	20230707	103000	862334350	4110	4120	4120	4110	768
575	20230707	102900	859176010	4120	4130	4130	4120	25
576	20230707	102800	859072995	4115	4145	4145	4115	5101
577	20230707	102700	838030095	4145	4140	4145	4130	872
578	20230707	102600	834424030	4130	4155	4160	4130	2693
579	20230707	102500	823291690	4160	4150	4165	4140	3699
580	20230707	102400	807948400	4155	4150	4165	4150	1782
581	20230707	102300	800548305	4150	4145	4150	4145	69
582	20230707	102200	800262295	4145	4150	4150	4140	138
583	20230707	102100	799690580	4150	4150	4150	4140	3655
584	20230707	102000	784552615	4150	4160	4165	4140	279
585	20230707	101900	783395885	4145	4145	4160	4140	4079
586	20230707	101800	766472095	4145	4165	4165	4140	5844
587	20230707	101700	742222745	4165	4170	4230	4150	16115
588	20230707	101600	674915595	4170	4165	4175	4145	8619
589	20230707	101500	639085555	4155	4185	4270	4155	19461
590	20230707	101400	557479950	4200	4095	4300	4095	20219
591	20230707	101300	473102140	4095	4095	4095	4095	0
592	20230707	101200	473102140	4095	4095	4095	4095	0
593	20230707	101100	473102140	4095	4095	4095	4075	141
594	20230707	101000	472524765	4095	4095	4095	4095	1
595	20230707	100900	472520670	4090	4085	4090	4080	1598
596	20230707	100800	465993260	4085	4070	4085	4070	94
597	20230707	100700	465610045	4075	4075	4075	4075	177
598	20230707	100600	464888770	4085	4085	4085	4085	1
599	20230707	100500	464884685	4080	4080	4080	4080	0
600	20230707	100400	464884685	4080	4080	4080	4080	1550
601	20230707	100300	458560685	4080	4080	4080	4080	0
602	20230707	100200	458560685	4080	4080	4080	4080	40
603	20230707	100100	458397485	4085	4070	4090	4070	335
604	20230707	100000	457032995	4075	4060	4075	4060	112
605	20230707	095900	456577220	4060	4075	4075	4060	285
606	20230707	095800	455416885	4080	4085	4085	4080	1228
607	20230707	095700	450405755	4090	4090	4090	4090	10
608	20230707	095600	450364855	4095	4095	4095	4095	66
609	20230707	095500	450094585	4095	4100	4100	4095	292
610	20230707	095400	448898385	4100	4100	4100	4100	0
611	20230707	095300	448898385	4100	4095	4100	4095	245
612	20230707	095200	447893995	4100	4095	4100	4085	27
613	20230707	095100	447783485	4100	4100	4100	4095	293
614	20230707	095000	446582690	4100	4100	4100	4100	3
615	20230707	094900	446570390	4100	4100	4100	4100	0
616	20230707	094800	446570390	4100	4100	4100	4100	199
617	20230707	094700	445754490	4100	4100	4100	4100	0
618	20230707	094600	445754490	4100	4100	4100	4100	50
619	20230707	094500	445549490	4100	4100	4100	4100	140
620	20230707	094400	444975490	4100	4095	4100	4090	1310
621	20230707	094300	439609750	4095	4095	4095	4095	0
622	20230707	094200	439609750	4095	4095	4095	4095	2
623	20230707	094100	439601560	4095	4095	4095	4095	2
624	20230707	094000	439593370	4095	4095	4095	4095	1
625	20230707	093900	439589275	4075	4085	4085	4075	982
626	20230707	093800	435577815	4080	4085	4085	4080	3333
627	20230707	093700	421976970	4100	4095	4100	4095	70
628	20230707	093600	421690240	4090	4090	4090	4090	150
629	20230707	093500	421076740	4090	4090	4090	4090	12
630	20230707	093400	421027660	4090	4090	4090	4090	0
631	20230707	093300	421027660	4090	4080	4090	4080	154
632	20230707	093200	420398160	4075	4070	4075	4070	95
633	20230707	093100	420011185	4080	4075	4080	4075	75
634	20230707	093000	419705425	4075	4080	4090	4070	1249
635	20230707	092900	414614985	4080	4075	4080	4075	63
636	20230707	092800	414357960	4075	4075	4075	4075	0
637	20230707	092700	414357960	4075	4065	4075	4065	2055
638	20230707	092600	406004185	4060	4055	4065	4055	417
639	20230707	092500	404313155	4055	4040	4055	4030	101
640	20230707	092400	403906020	4040	4025	4040	4015	56287
641	20230707	092300	177889490	4025	4020	4025	4015	2247
642	20230707	092200	168866570	4025	4045	4045	4025	1426
643	20230707	092100	163121485	4045	4050	4050	4045	18
644	20230707	092000	163048605	4060	4080	4080	4060	654
645	20230707	091900	160393150	4080	4100	4100	4080	2380
646	20230707	091800	150672650	4100	4110	4110	4095	22
647	20230707	091700	150582255	4110	4045	4110	4045	993
648	20230707	091600	146543610	4040	4020	4040	4020	1354
649	20230707	091500	141088745	4020	4050	4050	4000	6442
650	20230707	091400	115176335	4050	4050	4050	4050	99
651	20230707	091300	114775385	4050	4050	4050	4050	100
652	20230707	091200	114370385	4060	4080	4080	4040	3287
653	20230707	091100	101025105	4075	4075	4075	4075	1
654	20230707	091000	101021030	4085	4085	4085	4080	113
655	20230707	090900	100559925	4090	4090	4090	4090	755
656	20230707	090800	97471975	4125	4100	4125	4095	1132
657	20230707	090700	92810825	4095	4095	4095	4095	10
658	20230707	090600	92769875	4115	4105	4115	4105	131
659	20230707	090500	92231010	4100	4070	4100	4070	439
660	20230707	090400	90438215	4065	4060	4065	4055	3460
661	20230707	090300	76390660	4055	4055	4055	4055	1056
662	20230707	090200	72108580	4050	4050	4050	4030	9332
663	20230707	090100	34314140	4030	4030	4050	4030	738
664	20230707	090000	31337840	4030	4050	4050	3955	7794