KissMeData/052460/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	192300	1217080890	4060	4060	4060	4060	6250
3	20230717	192200	1217080890	4060	4060	4060	4060	0
4	20230717	192100	1217080890	4060	4060	4060	4060	0
5	20230717	192000	1217080890	4060	4060	4060	4060	0
6	20230717	191900	1217080890	4060	4060	4060	4060	0
7	20230717	191800	1217080890	4060	4060	4060	4060	0
8	20230717	191700	1217080890	4060	4060	4060	4060	0
9	20230717	191600	1217080890	4060	4060	4060	4060	0
10	20230717	191500	1217080890	4060	4060	4060	4060	0
11	20230717	191400	1217080890	4060	4060	4060	4060	0
12	20230717	191300	1217080890	4060	4060	4060	4060	0
13	20230717	191200	1217080890	4060	4060	4060	4060	0
14	20230717	191100	1217080890	4060	4060	4060	4060	0
15	20230717	191000	1217080890	4060	4060	4060	4060	0
16	20230717	190900	1217080890	4060	4060	4060	4060	0
17	20230717	190800	1217080890	4060	4060	4060	4060	0
18	20230717	190700	1217080890	4060	4060	4060	4060	0
19	20230717	190600	1217080890	4060	4060	4060	4060	0
20	20230717	190500	1217080890	4060	4060	4060	4060	0
21	20230717	190400	1217080890	4060	4060	4060	4060	0
22	20230717	190300	1217080890	4060	4060	4060	4060	0
23	20230717	190200	1217080890	4060	4060	4060	4060	0
24	20230717	190100	1217080890	4060	4060	4060	4060	0
25	20230717	190000	1217080890	4060	4060	4060	4060	0
26	20230717	185900	1217080890	4060	4060	4060	4060	0
27	20230717	185800	1217080890	4060	4060	4060	4060	0
28	20230717	185700	1217080890	4060	4060	4060	4060	0
29	20230717	185600	1217080890	4060	4060	4060	4060	0
30	20230717	185500	1217080890	4060	4060	4060	4060	0
31	20230717	185400	1217080890	4060	4060	4060	4060	0
32	20230717	185300	1217080890	4060	4060	4060	4060	6250
33	20230717	185200	1217080890	4060	4060	4060	4060	0
34	20230717	185100	1217080890	4060	4060	4060	4060	0
35	20230717	185000	1217080890	4060	4060	4060	4060	0
36	20230717	184900	1217080890	4060	4060	4060	4060	0
37	20230717	184800	1217080890	4060	4060	4060	4060	0
38	20230717	184700	1217080890	4060	4060	4060	4060	0
39	20230717	184600	1217080890	4060	4060	4060	4060	0
40	20230717	184500	1217080890	4060	4060	4060	4060	0
41	20230717	184400	1217080890	4060	4060	4060	4060	0
42	20230717	184300	1217080890	4060	4060	4060	4060	0
43	20230717	184200	1217080890	4060	4060	4060	4060	0
44	20230717	184100	1217080890	4060	4060	4060	4060	0
45	20230717	184000	1217080890	4060	4060	4060	4060	0
46	20230717	183900	1217080890	4060	4060	4060	4060	0
47	20230717	183800	1217080890	4060	4060	4060	4060	0
48	20230717	183700	1217080890	4060	4060	4060	4060	0
49	20230717	183600	1217080890	4060	4060	4060	4060	0
50	20230717	183500	1217080890	4060	4060	4060	4060	0
51	20230717	183400	1217080890	4060	4060	4060	4060	0
52	20230717	183300	1217080890	4060	4060	4060	4060	0
53	20230717	183200	1217080890	4060	4060	4060	4060	0
54	20230717	183100	1217080890	4060	4060	4060	4060	0
55	20230717	183000	1217080890	4060	4060	4060	4060	0
56	20230717	182900	1217080890	4060	4060	4060	4060	0
57	20230717	182800	1217080890	4060	4060	4060	4060	0
58	20230717	182700	1217080890	4060	4060	4060	4060	0
59	20230717	182600	1217080890	4060	4060	4060	4060	0
60	20230717	182500	1217080890	4060	4060	4060	4060	0
61	20230717	182400	1217080890	4060	4060	4060	4060	0
62	20230717	182300	1217080890	4060	4060	4060	4060	6250
63	20230717	182200	1217080890	4060	4060	4060	4060	0
64	20230717	182100	1217080890	4060	4060	4060	4060	0
65	20230717	182000	1217080890	4060	4060	4060	4060	0
66	20230717	181900	1217080890	4060	4060	4060	4060	0
67	20230717	181800	1217080890	4060	4060	4060	4060	0
68	20230717	181700	1217080890	4060	4060	4060	4060	0
69	20230717	181600	1217080890	4060	4060	4060	4060	0
70	20230717	181500	1217080890	4060	4060	4060	4060	0
71	20230717	181400	1217080890	4060	4060	4060	4060	0
72	20230717	181300	1217080890	4060	4060	4060	4060	0
73	20230717	181200	1217080890	4060	4060	4060	4060	0
74	20230717	181100	1217080890	4060	4060	4060	4060	0
75	20230717	181000	1217080890	4060	4060	4060	4060	0
76	20230717	180900	1217080890	4060	4060	4060	4060	0
77	20230717	180800	1217080890	4060	4060	4060	4060	0
78	20230717	180700	1217080890	4060	4060	4060	4060	0
79	20230717	180600	1217080890	4060	4060	4060	4060	0
80	20230717	180500	1217080890	4060	4060	4060	4060	0
81	20230717	180400	1217080890	4060	4060	4060	4060	0
82	20230717	180300	1217080890	4060	4060	4060	4060	0
83	20230717	180200	1217080890	4060	4060	4060	4060	0
84	20230717	180100	1217080890	4060	4060	4060	4060	0
85	20230717	180000	1217080890	4060	4060	4060	4060	0
86	20230717	175900	1217080890	4060	4060	4060	4060	0
87	20230717	175800	1217080890	4060	4060	4060	4060	0
88	20230717	175700	1217080890	4060	4060	4060	4060	0
89	20230717	175600	1217080890	4060	4060	4060	4060	0
90	20230717	175500	1217080890	4060	4060	4060	4060	0
91	20230717	175400	1217080890	4060	4060	4060	4060	0
92	20230717	175300	1217080890	4060	4060	4060	4060	6250
93	20230717	175200	1217080890	4060	4060	4060	4060	0
94	20230717	175100	1217080890	4060	4060	4060	4060	0
95	20230717	175000	1217080890	4060	4060	4060	4060	0
96	20230717	174900	1217080890	4060	4060	4060	4060	0
97	20230717	174800	1217080890	4060	4060	4060	4060	0
98	20230717	174700	1217080890	4060	4060	4060	4060	0
99	20230717	174600	1217080890	4060	4060	4060	4060	0
100	20230717	174500	1217080890	4060	4060	4060	4060	0
101	20230717	174400	1217080890	4060	4060	4060	4060	0
102	20230717	174300	1217080890	4060	4060	4060	4060	0
103	20230717	174200	1217080890	4060	4060	4060	4060	0
104	20230717	174100	1217080890	4060	4060	4060	4060	0
105	20230717	174000	1217080890	4060	4060	4060	4060	0
106	20230717	173900	1217080890	4060	4060	4060	4060	0
107	20230717	173800	1217080890	4060	4060	4060	4060	0
108	20230717	173700	1217080890	4060	4060	4060	4060	0
109	20230717	173600	1217080890	4060	4060	4060	4060	0
110	20230717	173500	1217080890	4060	4060	4060	4060	0
111	20230717	173400	1217080890	4060	4060	4060	4060	0
112	20230717	173300	1217080890	4060	4060	4060	4060	0
113	20230717	173200	1217080890	4060	4060	4060	4060	0
114	20230717	173100	1217080890	4060	4060	4060	4060	0
115	20230717	173000	1217080890	4060	4060	4060	4060	0
116	20230717	172900	1217080890	4060	4060	4060	4060	0
117	20230717	172800	1217080890	4060	4060	4060	4060	0
118	20230717	172700	1217080890	4060	4060	4060	4060	0
119	20230717	172600	1217080890	4060	4060	4060	4060	0
120	20230717	172500	1217080890	4060	4060	4060	4060	0
121	20230717	172400	1217080890	4060	4060	4060	4060	0
122	20230717	172300	1217080890	4060	4060	4060	4060	6250
123	20230717	172200	1217080890	4060	4060	4060	4060	0
124	20230717	172100	1217080890	4060	4060	4060	4060	0
125	20230717	172000	1217080890	4060	4060	4060	4060	0
126	20230717	171900	1217080890	4060	4060	4060	4060	0
127	20230717	171800	1217080890	4060	4060	4060	4060	0
128	20230717	171700	1217080890	4060	4060	4060	4060	0
129	20230717	171600	1217080890	4060	4060	4060	4060	0
130	20230717	171500	1217080890	4060	4060	4060	4060	0
131	20230717	171400	1217080890	4060	4060	4060	4060	0
132	20230717	171300	1217080890	4060	4060	4060	4060	0
133	20230717	171200	1217080890	4060	4060	4060	4060	0
134	20230717	171100	1217080890	4060	4060	4060	4060	0
135	20230717	171000	1217080890	4060	4060	4060	4060	0
136	20230717	170900	1217080890	4060	4060	4060	4060	0
137	20230717	170800	1217080890	4060	4060	4060	4060	0
138	20230717	170700	1217080890	4060	4060	4060	4060	0
139	20230717	170600	1217080890	4060	4060	4060	4060	0
140	20230717	170500	1217080890	4060	4060	4060	4060	0
141	20230717	170400	1217080890	4060	4060	4060	4060	0
142	20230717	170300	1217080890	4060	4060	4060	4060	0
143	20230717	170200	1217080890	4060	4060	4060	4060	0
144	20230717	170100	1217080890	4060	4060	4060	4060	0
145	20230717	170000	1217080890	4060	4060	4060	4060	0
146	20230717	165900	1217080890	4060	4060	4060	4060	0
147	20230717	165800	1217080890	4060	4060	4060	4060	0
148	20230717	165700	1217080890	4060	4060	4060	4060	0
149	20230717	165600	1217080890	4060	4060	4060	4060	0
150	20230717	165500	1217080890	4060	4060	4060	4060	0
151	20230717	165400	1217080890	4060	4060	4060	4060	0
152	20230717	165300	1217080890	4060	4060	4060	4060	6250
153	20230717	165200	1217080890	4060	4060	4060	4060	0
154	20230717	165100	1217080890	4060	4060	4060	4060	0
155	20230717	165000	1217080890	4060	4060	4060	4060	0
156	20230717	164900	1217080890	4060	4060	4060	4060	0
157	20230717	164800	1217080890	4060	4060	4060	4060	0
158	20230717	164700	1217080890	4060	4060	4060	4060	0
159	20230717	164600	1217080890	4060	4060	4060	4060	0
160	20230717	164500	1217080890	4060	4060	4060	4060	0
161	20230717	164400	1217080890	4060	4060	4060	4060	0
162	20230717	164300	1217080890	4060	4060	4060	4060	0
163	20230717	164200	1217080890	4060	4060	4060	4060	0
164	20230717	164100	1217080890	4060	4060	4060	4060	0
165	20230717	164000	1217080890	4060	4060	4060	4060	0
166	20230717	163900	1217080890	4060	4060	4060	4060	0
167	20230717	163800	1217080890	4060	4060	4060	4060	0
168	20230717	163700	1217080890	4060	4060	4060	4060	0
169	20230717	163600	1217080890	4060	4060	4060	4060	0
170	20230717	163500	1217080890	4060	4060	4060	4060	0
171	20230717	163400	1217080890	4060	4060	4060	4060	0
172	20230717	163300	1217080890	4060	4060	4060	4060	0
173	20230717	163200	1217080890	4060	4060	4060	4060	0
174	20230717	163100	1217080890	4060	4060	4060	4060	0
175	20230717	163000	1217080890	4060	4060	4060	4060	0
176	20230717	162900	1217080890	4060	4060	4060	4060	0
177	20230717	162800	1217080890	4060	4060	4060	4060	0
178	20230717	162700	1217080890	4060	4060	4060	4060	0
179	20230717	162600	1217080890	4060	4060	4060	4060	0
180	20230717	162500	1217080890	4060	4060	4060	4060	0
181	20230717	162400	1217080890	4060	4060	4060	4060	0
182	20230717	162300	1217080890	4060	4060	4060	4060	6250
183	20230717	162200	1217080890	4060	4060	4060	4060	0
184	20230717	162100	1217080890	4060	4060	4060	4060	0
185	20230717	162000	1217080890	4060	4060	4060	4060	0
186	20230717	161900	1217080890	4060	4060	4060	4060	0
187	20230717	161800	1217080890	4060	4060	4060	4060	0
188	20230717	161700	1217080890	4060	4060	4060	4060	0
189	20230717	161600	1217080890	4060	4060	4060	4060	0
190	20230717	161500	1217080890	4060	4060	4060	4060	0
191	20230717	161400	1217080890	4060	4060	4060	4060	0
192	20230717	161300	1217080890	4060	4060	4060	4060	0
193	20230717	161200	1217080890	4060	4060	4060	4060	0
194	20230717	161100	1217080890	4060	4060	4060	4060	0
195	20230717	161000	1217080890	4060	4060	4060	4060	0
196	20230717	160900	1217080890	4060	4060	4060	4060	0
197	20230717	160800	1217080890	4060	4060	4060	4060	0
198	20230717	160700	1217080890	4060	4060	4060	4060	0
199	20230717	160600	1217080890	4060	4060	4060	4060	0
200	20230717	160500	1217080890	4060	4060	4060	4060	0
201	20230717	160400	1217080890	4060	4060	4060	4060	0
202	20230717	160300	1217080890	4060	4060	4060	4060	0
203	20230717	160200	1217080890	4060	4060	4060	4060	0
204	20230717	160100	1217080890	4060	4060	4060	4060	0
205	20230717	160000	1217080890	4060	4060	4060	4060	0
206	20230717	155900	1217080890	4060	4060	4060	4060	0
207	20230717	155800	1217080890	4060	4060	4060	4060	0
208	20230717	155700	1217080890	4060	4060	4060	4060	0
209	20230717	155600	1217080890	4060	4060	4060	4060	0
210	20230717	155500	1217080890	4060	4060	4060	4060	0
211	20230717	155400	1217080890	4060	4060	4060	4060	0
212	20230717	155300	1217080890	4060	4060	4060	4060	6250
213	20230717	155200	1217080890	4060	4060	4060	4060	0
214	20230717	155100	1217080890	4060	4060	4060	4060	0
215	20230717	155000	1217080890	4060	4060	4060	4060	0
216	20230717	154900	1217080890	4060	4060	4060	4060	0
217	20230717	154800	1217080890	4060	4060	4060	4060	0
218	20230717	154700	1217080890	4060	4060	4060	4060	0
219	20230717	154600	1217080890	4060	4060	4060	4060	0
220	20230717	154500	1217080890	4060	4060	4060	4060	0
221	20230717	154400	1217080890	4060	4060	4060	4060	0
222	20230717	154300	1217080890	4060	4060	4060	4060	0
223	20230717	154200	1217080890	4060	4060	4060	4060	0
224	20230717	154100	1217080890	4060	4060	4060	4060	0
225	20230717	154000	1217080890	4060	4060	4060	4060	0
226	20230717	153900	1217080890	4060	4060	4060	4060	0
227	20230717	153800	1217080890	4060	4060	4060	4060	0
228	20230717	153700	1217080890	4060	4060	4060	4060	0
229	20230717	153600	1217080890	4060	4060	4060	4060	0
230	20230717	153500	1217080890	4060	4060	4060	4060	0
231	20230717	153400	1217080890	4060	4060	4060	4060	0
232	20230717	153300	1217080890	4060	4060	4060	4060	0
233	20230717	153200	1217080890	4060	4060	4060	4060	0
234	20230717	153100	1217080890	4060	4060	4060	4060	0
235	20230717	153000	1217080890	4060	4060	4060	4060	6250
236	20230717	152900	1191705890	4060	4060	4060	4060	0
237	20230717	152800	1191705890	4060	4060	4060	4060	0
238	20230717	152700	1191705890	4060	4060	4060	4060	0
239	20230717	152600	1191705890	4060	4060	4060	4060	0
240	20230717	152500	1191705890	4060	4060	4060	4060	0
241	20230717	152400	1191705890	4060	4060	4060	4060	0
242	20230717	152300	1191705890	4060	4060	4060	4060	0
243	20230717	152200	1191705890	4060	4060	4060	4060	0
244	20230717	152100	1191705890	4060	4060	4060	4060	0
245	20230717	152000	1191705890	4060	4060	4060	4060	0
246	20230717	151900	1191705890	4060	4060	4060	4060	300
247	20230717	151800	1190487890	4060	4060	4060	4060	1479
248	20230717	151700	1184483150	4060	4060	4060	4060	0
249	20230717	151600	1184483150	4060	4065	4065	4060	516
250	20230717	151500	1182388165	4070	4070	4070	4070	0
251	20230717	151400	1182388165	4070	4070	4070	4070	14
252	20230717	151300	1182331185	4070	4070	4070	4070	20
253	20230717	151200	1182249785	4075	4060	4075	4060	298
254	20230717	151100	1181039845	4075	4065	4075	4060	5658
255	20230717	151000	1158045030	4065	4065	4065	4065	95
256	20230717	150900	1157658855	4065	4065	4065	4065	49
257	20230717	150800	1157459670	4070	4065	4070	4065	54
258	20230717	150700	1157240135	4065	4065	4065	4065	1329
259	20230717	150600	1151837750	4065	4070	4070	4065	30
260	20230717	150500	1151715745	4080	4080	4080	4080	906
261	20230717	150400	1148019265	4080	4080	4080	4080	0
262	20230717	150300	1148019265	4080	4080	4080	4080	0
263	20230717	150200	1148019265	4080	4070	4080	4070	571
264	20230717	150100	1145694685	4065	4065	4065	4065	10
265	20230717	150000	1145654035	4075	4075	4075	4075	20
266	20230717	145900	1145572535	4080	4075	4080	4075	2
267	20230717	145800	1145564380	4065	4065	4065	4065	20
268	20230717	145700	1145483080	4065	4065	4065	4065	100
269	20230717	145600	1145076580	4065	4065	4065	4065	1000
270	20230717	145500	1141011580	4065	4065	4065	4065	0
271	20230717	145400	1141011580	4065	4065	4065	4065	20
272	20230717	145300	1140930280	4065	4065	4065	4065	11
273	20230717	145200	1140885565	4065	4065	4065	4065	1
274	20230717	145100	1140881500	4065	4070	4080	4065	816
275	20230717	145000	1137561730	4080	4080	4080	4080	1
276	20230717	144900	1137557650	4080	4080	4080	4080	26
277	20230717	144800	1137451570	4090	4090	4090	4090	1
278	20230717	144700	1137447480	4075	4075	4075	4075	2094
279	20230717	144600	1128914430	4090	4090	4090	4090	18
280	20230717	144500	1128840810	4080	4080	4080	4080	381
281	20230717	144400	1127286330	4080	4080	4080	4080	10
282	20230717	144300	1127245530	4075	4075	4075	4075	0
283	20230717	144200	1127245530	4075	4080	4080	4075	2662
284	20230717	144100	1116391660	4085	4085	4085	4085	245
285	20230717	144000	1115390835	4080	4080	4080	4080	0
286	20230717	143900	1115390835	4080	4085	4085	4080	11
287	20230717	143800	1115345950	4085	4085	4085	4085	20
288	20230717	143700	1115264250	4085	4085	4085	4080	1270
289	20230717	143600	1110081325	4085	4090	4090	4085	256
290	20230717	143500	1109034340	4090	4080	4090	4080	101
291	20230717	143400	1108622250	4085	4085	4085	4085	0
292	20230717	143300	1108622250	4085	4085	4085	4085	138
293	20230717	143200	1108058520	4095	4090	4095	4085	1950
294	20230717	143100	1100086895	4095	4085	4095	4085	142
295	20230717	143000	1099505945	4095	4095	4095	4095	1200
296	20230717	142900	1094591945	4085	4090	4090	4085	74
297	20230717	142800	1094289550	4090	4090	4090	4090	0
298	20230717	142700	1094289550	4090	4095	4100	4090	63
299	20230717	142600	1094031370	4095	4090	4095	4090	1462
300	20230717	142500	1088049070	4090	4080	4090	4080	110
301	20230717	142400	1087600170	4090	4090	4090	4090	0
302	20230717	142300	1087600170	4090	4090	4090	4090	10
303	20230717	142200	1087559270	4090	4090	4090	4090	0
304	20230717	142100	1087559270	4090	4085	4090	4085	595
305	20230717	142000	1085128640	4085	4090	4090	4085	416
306	20230717	141900	1083429260	4090	4090	4090	4090	1
307	20230717	141800	1083425170	4080	4080	4080	4080	0
308	20230717	141700	1083425170	4080	4080	4080	4080	426
309	20230717	141600	1081687090	4095	4095	4095	4095	100
310	20230717	141500	1081277590	4095	4095	4095	4095	259
311	20230717	141400	1080216985	4075	4075	4075	4075	0
312	20230717	141300	1080216985	4075	4075	4075	4075	0
313	20230717	141200	1080216985	4075	4075	4075	4075	9
314	20230717	141100	1080180310	4075	4075	4075	4075	1215
315	20230717	141000	1075229185	4075	4075	4075	4075	0
316	20230717	140900	1075229185	4075	4070	4075	4070	5220
317	20230717	140800	1053973670	4075	4075	4075	4075	0
318	20230717	140700	1053973670	4075	4075	4075	4075	999
319	20230717	140600	1049902745	4075	4075	4075	4075	74
320	20230717	140500	1049601195	4080	4070	4080	4070	529
321	20230717	140400	1047443165	4080	4080	4080	4075	975
322	20230717	140300	1043469560	4080	4100	4100	4075	2531
323	20230717	140200	1033131175	4100	4100	4100	4100	510
324	20230717	140100	1031040175	4100	4100	4100	4100	10
325	20230717	140000	1030999175	4080	4090	4090	4080	360
326	20230717	135900	1029530345	4090	4080	4090	4080	577
327	20230717	135800	1027175765	4080	4080	4080	4080	80
328	20230717	135700	1026849365	4080	4080	4080	4080	499
329	20230717	135600	1024813445	4075	4095	4095	4075	1519
330	20230717	135500	1018617550	4100	4100	4100	4100	0
331	20230717	135400	1018617550	4100	4080	4100	4080	353
332	20230717	135300	1017173735	4070	4080	4080	4070	2839
333	20230717	135200	1005604555	4080	4100	4100	4080	7489
334	20230717	135100	975000285	4115	4110	4115	4110	1471
335	20230717	135000	968948175	4105	4095	4105	4095	835
336	20230717	134900	965526690	4090	4090	4090	4085	4066
337	20230717	134800	948909485	4090	4100	4100	4090	1901
338	20230717	134700	941129920	4095	4105	4105	4095	707
339	20230717	134600	938232775	4105	4120	4120	4100	8260
340	20230717	134500	904275640	4120	4100	4120	4095	2992
341	20230717	134400	891967590	4100	4125	4125	4090	1662
342	20230717	134300	885141235	4125	4070	4125	4055	14135
343	20230717	134200	827220285	4070	4070	4075	4070	96
344	20230717	134100	826829175	4080	4070	4080	4070	804
345	20230717	134000	823551585	4070	4065	4070	4065	73
346	20230717	133900	823254495	4060	4060	4060	4060	16
347	20230717	133800	823189535	4055	4055	4055	4055	171
348	20230717	133700	822496130	4050	4050	4050	4050	1087
349	20230717	133600	818093780	4050	4050	4050	4050	156
350	20230717	133500	817461980	4050	4030	4050	4030	657
351	20230717	133400	814814250	4050	4045	4050	4045	359
352	20230717	133300	813362045	4045	4045	4045	4045	0
353	20230717	133200	813362045	4045	4040	4045	4040	3743
354	20230717	133100	798238780	4015	4020	4020	4015	829
355	20230717	133000	794909330	4020	4020	4020	4020	0
356	20230717	132900	794909330	4020	4025	4025	4020	1500
357	20230717	132800	788875405	4045	4045	4045	4045	1
358	20230717	132700	788871360	4045	4045	4045	4045	100
359	20230717	132600	788466860	4025	4025	4025	4025	0
360	20230717	132500	788466860	4025	4025	4025	4025	0
361	20230717	132400	788466860	4025	4025	4025	4025	206
362	20230717	132300	787637710	4025	4025	4025	4025	0
363	20230717	132200	787637710	4025	4045	4045	4025	1050
364	20230717	132100	783407460	4045	4045	4045	4045	0
365	20230717	132000	783407460	4045	4045	4045	4045	700
366	20230717	131900	780575960	4050	4050	4050	4050	0
367	20230717	131800	780575960	4050	4050	4050	4050	433
368	20230717	131700	778822310	4015	4020	4020	4015	255
369	20230717	131600	777798140	4060	4055	4065	4055	51
370	20230717	131500	777591115	4015	4025	4025	4015	588
371	20230717	131400	775227295	4020	4020	4020	4020	0
372	20230717	131300	775227295	4020	4030	4030	4020	1906
373	20230717	131200	767560915	4030	4060	4060	4030	67
374	20230717	131100	767289405	4065	4065	4065	4065	0
375	20230717	131000	767289405	4065	4050	4065	4050	1383
376	20230717	130900	761669010	4025	4025	4025	4025	0
377	20230717	130800	761669010	4025	4025	4025	4025	0
378	20230717	130700	761669010	4025	4030	4030	4025	1785
379	20230717	130600	754479560	4030	4035	4035	4030	2000
380	20230717	130500	746417105	4035	4035	4035	4035	27
381	20230717	130400	746308160	4040	4040	4040	4040	0
382	20230717	130300	746308160	4040	4040	4040	4040	686
383	20230717	130200	743536720	4040	4045	4045	4040	46
384	20230717	130100	743350680	4050	4050	4050	4050	0
385	20230717	130000	743350680	4050	4050	4050	4050	555
386	20230717	125900	741102930	4050	4065	4065	4050	67
387	20230717	125800	740830810	4065	4065	4065	4050	26
388	20230717	125700	740725470	4065	4065	4065	4065	48
389	20230717	125600	740530350	4065	4070	4085	4060	59
390	20230717	125500	740290395	4060	4060	4060	4060	135
391	20230717	125400	739742295	4035	4035	4035	4035	0
392	20230717	125300	739742295	4035	4035	4035	4035	1
393	20230717	125200	739738260	4035	4035	4035	4035	483
394	20230717	125100	737789355	4035	4060	4060	4035	446
395	20230717	125000	735984545	4060	4060	4060	4060	50
396	20230717	124900	735781545	4060	4060	4060	4060	0
397	20230717	124800	735781545	4060	4060	4060	4060	51
398	20230717	124700	735574485	4060	4060	4060	4050	3591
399	20230717	124600	721018460	4065	4065	4065	4065	11
400	20230717	124500	720973745	4080	4080	4080	4080	0
401	20230717	124400	720973745	4080	4080	4080	4080	0
402	20230717	124300	720973745	4080	4080	4080	4080	1
403	20230717	124200	720969665	4055	4055	4055	4055	0
404	20230717	124100	720969665	4055	4070	4070	4055	123
405	20230717	124000	720469295	4070	4070	4070	4070	96
406	20230717	123900	720078575	4070	4080	4080	4070	220
407	20230717	123800	719182165	4080	4090	4090	4080	205
408	20230717	123700	718344715	4095	4095	4095	4090	315
409	20230717	123600	717055745	4095	4070	4095	4070	1780
410	20230717	123500	709776825	4080	4080	4080	4080	182
411	20230717	123400	709034265	4080	4085	4085	4080	7
412	20230717	123300	709005675	4085	4080	4085	4080	114
413	20230717	123200	708540055	4080	4080	4080	4080	63
414	20230717	123100	708283015	4085	4070	4085	4070	3
415	20230717	123000	708270775	4070	4080	4085	4070	765
416	20230717	122900	705152295	4080	4080	4080	4080	150
417	20230717	122800	704540295	4080	4080	4080	4080	5
418	20230717	122700	704519895	4080	4090	4090	4080	76
419	20230717	122600	704209765	4080	4095	4095	4080	1828
420	20230717	122500	696751075	4100	4090	4100	4090	230
421	20230717	122400	695810270	4080	4080	4090	4080	396
422	20230717	122300	694192625	4080	4085	4085	4080	95
423	20230717	122200	693804725	4085	4085	4090	4085	729
424	20230717	122100	690824315	4085	4075	4085	4075	183
425	20230717	122000	690077895	4075	4075	4080	4075	215
426	20230717	121900	689200775	4075	4090	4090	4075	28
427	20230717	121800	689086305	4085	4095	4100	4085	3949
428	20230717	121700	672917200	4090	4060	4090	4060	13171
429	20230717	121600	619230050	4060	4045	4060	4045	6610
430	20230717	121500	592457515	4045	4045	4045	4045	200
431	20230717	121400	591648515	4045	4045	4045	4045	800
432	20230717	121300	588412515	4035	4035	4035	4035	719
433	20230717	121200	585511350	4035	4035	4035	4035	0
434	20230717	121100	585511350	4035	4035	4035	4035	1299
435	20230717	121000	580269885	4035	4035	4035	4035	429
436	20230717	120900	578538870	4045	4045	4045	4045	428
437	20230717	120800	576807610	4055	4055	4055	4035	1058
438	20230717	120700	572518520	4055	4055	4055	4055	3
439	20230717	120600	572506355	4050	4045	4050	4045	1709
440	20230717	120500	565584945	4060	4060	4060	4060	0
441	20230717	120400	565584945	4060	4040	4060	4040	236
442	20230717	120300	564626825	4040	4040	4040	4040	1
443	20230717	120200	564622785	4035	4035	4035	4035	0
444	20230717	120100	564622785	4035	4035	4035	4035	0
445	20230717	120000	564622785	4035	4035	4035	4035	18
446	20230717	115900	564550155	4040	4040	4040	4040	0
447	20230717	115800	564550155	4040	4040	4040	4040	1
448	20230717	115700	564546115	4040	4040	4040	4040	0
449	20230717	115600	564546115	4040	4040	4040	4040	27
450	20230717	115500	564437035	4040	4040	4040	4040	225
451	20230717	115400	563528035	4040	4040	4040	4040	50
452	20230717	115300	563326035	4045	4045	4045	4045	1
453	20230717	115200	563321990	4045	4045	4045	4045	0
454	20230717	115100	563321990	4045	4045	4045	4045	0
455	20230717	115000	563321990	4045	4045	4045	4045	200
456	20230717	114900	562512990	4045	4045	4045	4045	200
457	20230717	114800	561703990	4050	4050	4050	4045	164
458	20230717	114700	561040225	4050	4050	4050	4050	0
459	20230717	114600	561040225	4050	4050	4050	4050	0
460	20230717	114500	561040225	4050	4050	4050	4050	0
461	20230717	114400	561040225	4050	4050	4050	4050	0
462	20230717	114300	561040225	4050	4050	4050	4050	100
463	20230717	114200	560635225	4050	4050	4050	4050	0
464	20230717	114100	560635225	4050	4050	4050	4050	965
465	20230717	114000	556726975	4050	4050	4050	4050	800
466	20230717	113900	553486975	4050	4050	4050	4050	15
467	20230717	113800	553426225	4050	4050	4050	4050	0
468	20230717	113700	553426225	4050	4050	4050	4050	0
469	20230717	113600	553426225	4050	4050	4050	4050	0
470	20230717	113500	553426225	4050	4050	4050	4050	200
471	20230717	113400	552616225	4050	4050	4050	4050	0
472	20230717	113300	552616225	4050	4050	4050	4050	100
473	20230717	113200	552211225	4055	4055	4055	4055	130
474	20230717	113100	551684075	4040	4030	4050	4025	348
475	20230717	113000	550280845	4045	4045	4045	4045	130
476	20230717	112900	549754995	4045	4045	4045	4045	1100
477	20230717	112800	545305495	4045	4045	4045	4045	1
478	20230717	112700	545301450	4025	4025	4025	4025	0
479	20230717	112600	545301450	4025	4025	4045	4020	2310
480	20230717	112500	536011750	4025	4025	4025	4025	500
481	20230717	112400	533999250	4025	4025	4025	4025	334
482	20230717	112300	532654900	4025	4025	4025	4025	150
483	20230717	112200	532051150	4020	4020	4020	4020	200
484	20230717	112100	531247150	4020	4020	4020	4015	8221
485	20230717	112000	498206740	4020	4020	4020	4020	1
486	20230717	111900	498202720	4030	4030	4030	4030	139
487	20230717	111800	497642550	4030	4020	4030	4020	685
488	20230717	111700	494886840	4020	4020	4020	4020	500
489	20230717	111600	492876840	4030	4030	4030	4030	1
490	20230717	111500	492872810	4020	4040	4040	4020	531
491	20230717	111400	490738170	4020	4020	4020	4020	9
492	20230717	111300	490701990	4030	4030	4030	4030	1208
493	20230717	111200	485833750	4045	4045	4045	4045	1
494	20230717	111100	485829705	4030	4030	4030	4030	0
495	20230717	111000	485829705	4030	4040	4040	4030	585
496	20230717	110900	483471225	4040	4040	4040	4040	500
497	20230717	110800	481451225	4045	4045	4045	4045	1
498	20230717	110700	481447180	4030	4025	4030	4020	627
499	20230717	110600	478921130	4030	4025	4030	4025	538
500	20230717	110500	476755430	4025	4025	4025	4025	315
501	20230717	110400	475487555	4025	4025	4030	4025	657
502	20230717	110300	472843125	4025	4020	4025	4020	360
503	20230717	110200	471395900	4025	4025	4025	4025	241
504	20230717	110100	470425875	4030	4030	4030	4030	61
505	20230717	110000	470180045	4030	4030	4030	4030	0
506	20230717	105900	470180045	4030	4030	4030	4030	41
507	20230717	105800	470014815	4030	4030	4030	4030	300
508	20230717	105700	468805815	4030	4030	4030	4030	0
509	20230717	105600	468805815	4030	4030	4030	4030	290
510	20230717	105500	467637115	4030	4030	4030	4025	784
511	20230717	105400	464477750	4030	4035	4035	4030	748
512	20230717	105300	461459795	4045	4045	4045	4045	0
513	20230717	105200	461459795	4045	4045	4045	4045	31
514	20230717	105100	461334400	4035	4040	4040	4035	554
515	20230717	105000	459099005	4045	4045	4045	4045	0
516	20230717	104900	459099005	4045	4045	4045	4045	0
517	20230717	104800	459099005	4045	4050	4050	4040	260
518	20230717	104700	458046050	4050	4050	4050	4050	0
519	20230717	104600	458046050	4050	4050	4050	4050	0
520	20230717	104500	458046050	4050	4050	4050	4050	0
521	20230717	104400	458046050	4050	4050	4050	4050	0
522	20230717	104300	458046050	4050	4050	4050	4050	301
523	20230717	104200	456827000	4055	4055	4055	4055	45
524	20230717	104100	456644525	4055	4055	4055	4055	1
525	20230717	104000	456640470	4055	4055	4055	4055	5
526	20230717	103900	456620195	4055	4055	4055	4055	20
527	20230717	103800	456539095	4060	4060	4060	4055	13
528	20230717	103700	456486365	4040	4045	4045	4040	1410
529	20230717	103600	450788920	4045	4045	4045	4045	0
530	20230717	103500	450788920	4045	4050	4060	4045	2488
531	20230717	103400	440724565	4060	4050	4060	4050	320
532	20230717	103300	439428555	4060	4060	4060	4060	0
533	20230717	103200	439428555	4060	4055	4060	4055	2
534	20230717	103100	439420440	4055	4055	4060	4055	492
535	20230717	103000	437425350	4055	4055	4055	4055	48
536	20230717	102900	437230710	4055	4055	4055	4055	99
537	20230717	102800	436829265	4055	4055	4055	4055	17
538	20230717	102700	436760330	4055	4055	4055	4055	0
539	20230717	102600	436760330	4055	4055	4055	4055	0
540	20230717	102500	436760330	4055	4055	4055	4055	1
541	20230717	102400	436756275	4055	4050	4070	4050	67
542	20230717	102300	436484815	4070	4070	4070	4070	1
543	20230717	102200	436480745	4045	4050	4050	4045	124
544	20230717	102100	435978755	4070	4055	4070	4055	2026
545	20230717	102000	427754315	4035	4035	4035	4035	100
546	20230717	101900	427350815	4060	4060	4060	4060	1
547	20230717	101800	427346755	4055	4055	4055	4055	275
548	20230717	101700	426231630	4030	4055	4055	4030	544
549	20230717	101600	424039285	4030	4030	4030	4030	47
550	20230717	101500	423849875	4030	4040	4040	4025	3079
551	20230717	101400	411446150	4055	4055	4055	4055	1100
552	20230717	101300	406985650	4035	4035	4040	4035	363
553	20230717	101200	405520875	4030	4035	4035	4030	125
554	20230717	101100	405016505	4030	4035	4035	4030	176
555	20230717	101000	404307065	4030	4030	4035	4030	850
556	20230717	100900	400881500	4030	4030	4030	4030	36
557	20230717	100800	400736420	4030	4030	4030	4030	299
558	20230717	100700	399531450	4030	4030	4050	4030	249
559	20230717	100600	398527960	4025	4030	4030	4025	511
560	20230717	100500	396470420	4030	4055	4055	4030	517
561	20230717	100400	394376210	4055	4055	4055	4035	19
562	20230717	100300	394299505	4030	4030	4035	4030	1156
563	20230717	100200	389640285	4030	4030	4030	4030	1000
564	20230717	100100	385610285	4060	4060	4060	4060	49
565	20230717	100000	385411345	4060	4060	4060	4060	90
566	20230717	095900	385045945	4060	4025	4060	4025	62
567	20230717	095800	384796360	4025	4025	4025	4025	105
568	20230717	095700	384373735	4025	4025	4025	4025	189
569	20230717	095600	383613010	4025	4025	4025	4025	1084
570	20230717	095500	379249910	4025	4035	4060	4020	913
571	20230717	095400	375575440	4035	4050	4065	4035	302
572	20230717	095300	374349070	4020	4030	4030	4020	2850
573	20230717	095200	362883935	4025	4025	4025	4025	39
574	20230717	095100	362726960	4025	4025	4025	4025	230
575	20230717	095000	361801210	4025	4040	4040	4025	1308
576	20230717	094900	356530510	4030	4045	4045	4030	784
577	20230717	094800	353370365	4050	4050	4050	4050	214
578	20230717	094700	352503665	4065	4065	4065	4065	10
579	20230717	094600	352463015	4065	4065	4065	4065	5
580	20230717	094500	352442690	4065	4065	4075	4065	515
581	20230717	094400	350349120	4070	4050	4070	4050	3896
582	20230717	094300	334540640	4050	4050	4050	4050	201
583	20230717	094200	333726590	4025	4025	4025	4025	6
584	20230717	094100	333702440	4025	4025	4025	4025	30
585	20230717	094000	333581690	4025	4025	4025	4025	98
586	20230717	093900	333187240	4010	4035	4055	4010	1649
587	20230717	093800	326557880	4035	4030	4035	4030	310
588	20230717	093700	325307180	4030	4055	4055	4030	236
589	20230717	093600	324355450	4055	4030	4055	4030	182
590	20230717	093500	323621890	4055	4055	4055	4055	24
591	20230717	093400	323524570	4055	4055	4055	4055	511
592	20230717	093300	321452465	4055	4030	4055	4030	5935
593	20230717	093200	297529995	4015	4025	4025	4015	305
594	20230717	093100	296302420	4015	4015	4015	4015	403
595	20230717	093000	294684375	4030	4030	4030	4030	13
596	20230717	092900	294631985	4030	4040	4040	4030	277
597	20230717	092800	293514015	4040	4050	4050	4040	248
598	20230717	092700	292511570	4060	4055	4060	4055	363
599	20230717	092600	291037805	4060	4045	4060	4045	3121
600	20230717	092500	278395885	4030	4020	4030	4020	3754
601	20230717	092400	263300095	4020	4030	4030	4020	317
602	20230717	092300	262024985	4030	4030	4030	4030	133
603	20230717	092200	261488995	4045	4045	4045	4045	1
604	20230717	092100	261484950	4025	4025	4025	4025	0
605	20230717	092000	261484950	4025	4025	4025	4025	955
606	20230717	091900	257641075	4025	4055	4055	4025	309
607	20230717	091800	256397135	4025	4025	4055	4025	1838
608	20230717	091700	248987120	4055	4050	4055	4020	1681
609	20230717	091600	242171315	4015	4060	4060	4005	534
610	20230717	091500	240025505	4065	4025	4065	4025	7
611	20230717	091400	239997290	4025	4050	4055	4025	2455
612	20230717	091300	230064805	4035	4035	4035	4035	100
613	20230717	091200	229661305	4020	4035	4050	4020	2010
614	20230717	091100	221549640	4030	4025	4030	3990	4410
615	20230717	091000	203819530	4025	4025	4025	4015	40
616	20230717	090900	203658540	3980	4010	4025	3980	1955
617	20230717	090800	195820895	4005	3975	4010	3975	6385
618	20230717	090700	170294305	3985	3945	3985	3945	4119
619	20230717	090600	153918490	3950	3960	3960	3950	1672
620	20230717	090500	147310535	3960	3960	3975	3960	5813
621	20230717	090400	124282790	3960	3980	4005	3960	2179
622	20230717	090300	115646100	4010	4005	4020	4005	421
623	20230717	090200	113957755	3990	4030	4030	3915	7281
624	20230717	090100	84954820	4030	4060	4065	4010	2962
625	20230717	090000	73015940	4065	4070	4070	4030	17788