KissMeData/017370/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	185800	5323978695	4065	4065	4065	4065	12298
3	20230706	185700	5323978695	4065	4065	4065	4065	0
4	20230706	185600	5323978695	4065	4065	4065	4065	0
5	20230706	185500	5323978695	4065	4065	4065	4065	0
6	20230706	185400	5323978695	4065	4065	4065	4065	0
7	20230706	185300	5323978695	4065	4065	4065	4065	0
8	20230706	185200	5323978695	4065	4065	4065	4065	0
9	20230706	185100	5323978695	4065	4065	4065	4065	0
10	20230706	185000	5323978695	4065	4065	4065	4065	0
11	20230706	184900	5323978695	4065	4065	4065	4065	0
12	20230706	184800	5323978695	4065	4065	4065	4065	0
13	20230706	184700	5323978695	4065	4065	4065	4065	0
14	20230706	184600	5323978695	4065	4065	4065	4065	0
15	20230706	184500	5323978695	4065	4065	4065	4065	0
16	20230706	184400	5323978695	4065	4065	4065	4065	0
17	20230706	184300	5323978695	4065	4065	4065	4065	0
18	20230706	184200	5323978695	4065	4065	4065	4065	0
19	20230706	184100	5323978695	4065	4065	4065	4065	0
20	20230706	184000	5323978695	4065	4065	4065	4065	0
21	20230706	183900	5323978695	4065	4065	4065	4065	0
22	20230706	183800	5323978695	4065	4065	4065	4065	0
23	20230706	183700	5323978695	4065	4065	4065	4065	0
24	20230706	183600	5323978695	4065	4065	4065	4065	0
25	20230706	183500	5323978695	4065	4065	4065	4065	0
26	20230706	183400	5323978695	4065	4065	4065	4065	0
27	20230706	183300	5323978695	4065	4065	4065	4065	0
28	20230706	183200	5323978695	4065	4065	4065	4065	0
29	20230706	183100	5323978695	4065	4065	4065	4065	0
30	20230706	183000	5323978695	4065	4065	4065	4065	0
31	20230706	182900	5323978695	4065	4065	4065	4065	0
32	20230706	182800	5323978695	4065	4065	4065	4065	12298
33	20230706	182700	5323978695	4065	4065	4065	4065	0
34	20230706	182600	5323978695	4065	4065	4065	4065	0
35	20230706	182500	5323978695	4065	4065	4065	4065	0
36	20230706	182400	5323978695	4065	4065	4065	4065	0
37	20230706	182300	5323978695	4065	4065	4065	4065	0
38	20230706	182200	5323978695	4065	4065	4065	4065	0
39	20230706	182100	5323978695	4065	4065	4065	4065	0
40	20230706	182000	5323978695	4065	4065	4065	4065	0
41	20230706	181900	5323978695	4065	4065	4065	4065	0
42	20230706	181800	5323978695	4065	4065	4065	4065	0
43	20230706	181700	5323978695	4065	4065	4065	4065	0
44	20230706	181600	5323978695	4065	4065	4065	4065	0
45	20230706	181500	5323978695	4065	4065	4065	4065	0
46	20230706	181400	5323978695	4065	4065	4065	4065	0
47	20230706	181300	5323978695	4065	4065	4065	4065	0
48	20230706	181200	5323978695	4065	4065	4065	4065	0
49	20230706	181100	5323978695	4065	4065	4065	4065	0
50	20230706	181000	5323978695	4065	4065	4065	4065	0
51	20230706	180900	5323978695	4065	4065	4065	4065	0
52	20230706	180800	5323978695	4065	4065	4065	4065	0
53	20230706	180700	5323978695	4065	4065	4065	4065	0
54	20230706	180600	5323978695	4065	4065	4065	4065	0
55	20230706	180500	5323978695	4065	4065	4065	4065	0
56	20230706	180400	5323978695	4065	4065	4065	4065	0
57	20230706	180300	5323978695	4065	4065	4065	4065	0
58	20230706	180200	5323978695	4065	4065	4065	4065	0
59	20230706	180100	5323978695	4065	4065	4065	4065	0
60	20230706	180000	5323978695	4065	4065	4065	4065	0
61	20230706	175900	5323978695	4065	4065	4065	4065	0
62	20230706	175800	5323978695	4065	4065	4065	4065	12298
63	20230706	175700	5323978695	4065	4065	4065	4065	0
64	20230706	175600	5323978695	4065	4065	4065	4065	0
65	20230706	175500	5323978695	4065	4065	4065	4065	0
66	20230706	175400	5323978695	4065	4065	4065	4065	0
67	20230706	175300	5323978695	4065	4065	4065	4065	0
68	20230706	175200	5323978695	4065	4065	4065	4065	0
69	20230706	175100	5323978695	4065	4065	4065	4065	0
70	20230706	175000	5323978695	4065	4065	4065	4065	0
71	20230706	174900	5323978695	4065	4065	4065	4065	0
72	20230706	174800	5323978695	4065	4065	4065	4065	0
73	20230706	174700	5323978695	4065	4065	4065	4065	0
74	20230706	174600	5323978695	4065	4065	4065	4065	0
75	20230706	174500	5323978695	4065	4065	4065	4065	0
76	20230706	174400	5323978695	4065	4065	4065	4065	0
77	20230706	174300	5323978695	4065	4065	4065	4065	0
78	20230706	174200	5323978695	4065	4065	4065	4065	0
79	20230706	174100	5323978695	4065	4065	4065	4065	0
80	20230706	174000	5323978695	4065	4065	4065	4065	0
81	20230706	173900	5323978695	4065	4065	4065	4065	0
82	20230706	173800	5323978695	4065	4065	4065	4065	0
83	20230706	173700	5323978695	4065	4065	4065	4065	0
84	20230706	173600	5323978695	4065	4065	4065	4065	0
85	20230706	173500	5323978695	4065	4065	4065	4065	0
86	20230706	173400	5323978695	4065	4065	4065	4065	0
87	20230706	173300	5323978695	4065	4065	4065	4065	0
88	20230706	173200	5323978695	4065	4065	4065	4065	0
89	20230706	173100	5323978695	4065	4065	4065	4065	0
90	20230706	173000	5323978695	4065	4065	4065	4065	0
91	20230706	172900	5323978695	4065	4065	4065	4065	0
92	20230706	172800	5323978695	4065	4065	4065	4065	12298
93	20230706	172700	5323978695	4065	4065	4065	4065	0
94	20230706	172600	5323978695	4065	4065	4065	4065	0
95	20230706	172500	5323978695	4065	4065	4065	4065	0
96	20230706	172400	5323978695	4065	4065	4065	4065	0
97	20230706	172300	5323978695	4065	4065	4065	4065	0
98	20230706	172200	5323978695	4065	4065	4065	4065	0
99	20230706	172100	5323978695	4065	4065	4065	4065	0
100	20230706	172000	5323978695	4065	4065	4065	4065	0
101	20230706	171900	5323978695	4065	4065	4065	4065	0
102	20230706	171800	5323978695	4065	4065	4065	4065	0
103	20230706	171700	5323978695	4065	4065	4065	4065	0
104	20230706	171600	5323978695	4065	4065	4065	4065	0
105	20230706	171500	5323978695	4065	4065	4065	4065	0
106	20230706	171400	5323978695	4065	4065	4065	4065	0
107	20230706	171300	5323978695	4065	4065	4065	4065	0
108	20230706	171200	5323978695	4065	4065	4065	4065	0
109	20230706	171100	5323978695	4065	4065	4065	4065	0
110	20230706	171000	5323978695	4065	4065	4065	4065	0
111	20230706	170900	5323978695	4065	4065	4065	4065	0
112	20230706	170800	5323978695	4065	4065	4065	4065	0
113	20230706	170700	5323978695	4065	4065	4065	4065	0
114	20230706	170600	5323978695	4065	4065	4065	4065	0
115	20230706	170500	5323978695	4065	4065	4065	4065	0
116	20230706	170400	5323978695	4065	4065	4065	4065	0
117	20230706	170300	5323978695	4065	4065	4065	4065	0
118	20230706	170200	5323978695	4065	4065	4065	4065	0
119	20230706	170100	5323978695	4065	4065	4065	4065	0
120	20230706	170000	5323978695	4065	4065	4065	4065	0
121	20230706	165900	5323978695	4065	4065	4065	4065	0
122	20230706	165800	5323978695	4065	4065	4065	4065	12298
123	20230706	165700	5323978695	4065	4065	4065	4065	0
124	20230706	165600	5323978695	4065	4065	4065	4065	0
125	20230706	165500	5323978695	4065	4065	4065	4065	0
126	20230706	165400	5323978695	4065	4065	4065	4065	0
127	20230706	165300	5323978695	4065	4065	4065	4065	0
128	20230706	165200	5323978695	4065	4065	4065	4065	0
129	20230706	165100	5323978695	4065	4065	4065	4065	0
130	20230706	165000	5323978695	4065	4065	4065	4065	0
131	20230706	164900	5323978695	4065	4065	4065	4065	0
132	20230706	164800	5323978695	4065	4065	4065	4065	0
133	20230706	164700	5323978695	4065	4065	4065	4065	0
134	20230706	164600	5323978695	4065	4065	4065	4065	0
135	20230706	164500	5323978695	4065	4065	4065	4065	0
136	20230706	164400	5323978695	4065	4065	4065	4065	0
137	20230706	164300	5323978695	4065	4065	4065	4065	0
138	20230706	164200	5323978695	4065	4065	4065	4065	0
139	20230706	164100	5323978695	4065	4065	4065	4065	0
140	20230706	164000	5323978695	4065	4065	4065	4065	0
141	20230706	163900	5323978695	4065	4065	4065	4065	0
142	20230706	163800	5323978695	4065	4065	4065	4065	0
143	20230706	163700	5323978695	4065	4065	4065	4065	0
144	20230706	163600	5323978695	4065	4065	4065	4065	0
145	20230706	163500	5323978695	4065	4065	4065	4065	0
146	20230706	163400	5323978695	4065	4065	4065	4065	0
147	20230706	163300	5323978695	4065	4065	4065	4065	0
148	20230706	163200	5323978695	4065	4065	4065	4065	0
149	20230706	163100	5323978695	4065	4065	4065	4065	0
150	20230706	163000	5323978695	4065	4065	4065	4065	0
151	20230706	162900	5323978695	4065	4065	4065	4065	0
152	20230706	162800	5323978695	4065	4065	4065	4065	12298
153	20230706	162700	5323978695	4065	4065	4065	4065	0
154	20230706	162600	5323978695	4065	4065	4065	4065	0
155	20230706	162500	5323978695	4065	4065	4065	4065	0
156	20230706	162400	5323978695	4065	4065	4065	4065	0
157	20230706	162300	5323978695	4065	4065	4065	4065	0
158	20230706	162200	5323978695	4065	4065	4065	4065	0
159	20230706	162100	5323978695	4065	4065	4065	4065	0
160	20230706	162000	5323978695	4065	4065	4065	4065	0
161	20230706	161900	5323978695	4065	4065	4065	4065	0
162	20230706	161800	5323978695	4065	4065	4065	4065	0
163	20230706	161700	5323978695	4065	4065	4065	4065	0
164	20230706	161600	5323978695	4065	4065	4065	4065	0
165	20230706	161500	5323978695	4065	4065	4065	4065	0
166	20230706	161400	5323978695	4065	4065	4065	4065	0
167	20230706	161300	5323978695	4065	4065	4065	4065	0
168	20230706	161200	5323978695	4065	4065	4065	4065	0
169	20230706	161100	5323978695	4065	4065	4065	4065	0
170	20230706	161000	5323978695	4065	4065	4065	4065	0
171	20230706	160900	5323978695	4065	4065	4065	4065	0
172	20230706	160800	5323978695	4065	4065	4065	4065	0
173	20230706	160700	5323978695	4065	4065	4065	4065	0
174	20230706	160600	5323978695	4065	4065	4065	4065	0
175	20230706	160500	5323978695	4065	4065	4065	4065	0
176	20230706	160400	5323978695	4065	4065	4065	4065	0
177	20230706	160300	5323978695	4065	4065	4065	4065	0
178	20230706	160200	5323978695	4065	4065	4065	4065	0
179	20230706	160100	5323978695	4065	4065	4065	4065	0
180	20230706	160000	5323978695	4065	4065	4065	4065	0
181	20230706	155900	5323978695	4065	4065	4065	4065	0
182	20230706	155800	5323978695	4065	4065	4065	4065	12298
183	20230706	155700	5323978695	4065	4065	4065	4065	0
184	20230706	155600	5323978695	4065	4065	4065	4065	0
185	20230706	155500	5323978695	4065	4065	4065	4065	0
186	20230706	155400	5323978695	4065	4065	4065	4065	0
187	20230706	155300	5323978695	4065	4065	4065	4065	0
188	20230706	155200	5323978695	4065	4065	4065	4065	0
189	20230706	155100	5323978695	4065	4065	4065	4065	0
190	20230706	155000	5323978695	4065	4065	4065	4065	0
191	20230706	154900	5323978695	4065	4065	4065	4065	0
192	20230706	154800	5323978695	4065	4065	4065	4065	0
193	20230706	154700	5323978695	4065	4065	4065	4065	0
194	20230706	154600	5323978695	4065	4065	4065	4065	0
195	20230706	154500	5323978695	4065	4065	4065	4065	0
196	20230706	154400	5323978695	4065	4065	4065	4065	0
197	20230706	154300	5323978695	4065	4065	4065	4065	0
198	20230706	154200	5323978695	4065	4065	4065	4065	0
199	20230706	154100	5323978695	4065	4065	4065	4065	0
200	20230706	154000	5323978695	4065	4065	4065	4065	0
201	20230706	153900	5323978695	4065	4065	4065	4065	0
202	20230706	153800	5323978695	4065	4065	4065	4065	0
203	20230706	153700	5323978695	4065	4065	4065	4065	0
204	20230706	153600	5323978695	4065	4065	4065	4065	0
205	20230706	153500	5323978695	4065	4065	4065	4065	0
206	20230706	153400	5323978695	4065	4065	4065	4065	0
207	20230706	153300	5323978695	4065	4065	4065	4065	0
208	20230706	153200	5323978695	4065	4065	4065	4065	0
209	20230706	153100	5323978695	4065	4065	4065	4065	0
210	20230706	153000	5323978695	4065	4065	4065	4065	12298
211	20230706	152900	5273987325	4070	4070	4070	4070	0
212	20230706	152800	5273987325	4070	4070	4070	4070	0
213	20230706	152700	5273987325	4070	4070	4070	4070	0
214	20230706	152600	5273987325	4070	4070	4070	4070	0
215	20230706	152500	5273987325	4070	4070	4070	4070	0
216	20230706	152400	5273987325	4070	4070	4070	4070	0
217	20230706	152300	5273987325	4070	4070	4070	4070	0
218	20230706	152200	5273987325	4070	4070	4070	4070	0
219	20230706	152100	5273987325	4070	4070	4070	4070	0
220	20230706	152000	5273987325	4070	4070	4070	4070	0
221	20230706	151900	5273987325	4070	4075	4080	4070	1495
222	20230706	151800	5267897930	4070	4075	4080	4065	3555
223	20230706	151700	5253409220	4075	4080	4080	4070	614
224	20230706	151600	5250907275	4075	4055	4075	4055	2308
225	20230706	151500	5241513365	4055	4060	4060	4055	1483
226	20230706	151400	5235495465	4065	4060	4065	4060	732
227	20230706	151300	5232523475	4060	4065	4070	4055	1230
228	20230706	151200	5227524470	4065	4055	4070	4055	2191
229	20230706	151100	5218611480	4055	4040	4055	4040	1247
230	20230706	151000	5213558740	4040	4055	4065	4040	1803
231	20230706	150900	5206265485	4065	4065	4070	4065	100
232	20230706	150800	5205858740	4065	4065	4070	4065	1123
233	20230706	150700	5201293635	4065	4050	4065	4045	3710
234	20230706	150600	5186248845	4045	4045	4045	4045	396
235	20230706	150500	5184647025	4060	4060	4060	4060	174
236	20230706	150400	5183940585	4060	4025	4060	4025	2263
237	20230706	150300	5174803945	4015	4010	4015	4010	1476
238	20230706	150200	5168885145	4030	4045	4060	4030	3860
239	20230706	150100	5153303685	4040	4050	4070	4040	3500
240	20230706	150000	5139102665	4045	4015	4045	4015	2008
241	20230706	145900	5131012070	4015	4020	4020	4015	811
242	20230706	145800	5127754750	4020	4000	4020	3995	3010
243	20230706	145700	5115705910	4005	4020	4020	4005	4480
244	20230706	145600	5097733385	4030	4040	4040	4030	178
245	20230706	145500	5097016035	4030	4030	4040	4030	1167
246	20230706	145400	5092303025	4030	4030	4040	4030	1549
247	20230706	145300	5086055225	4030	4020	4030	4010	1150
248	20230706	145200	5081438600	4015	4015	4015	4015	316
249	20230706	145100	5080169860	4015	4005	4015	4005	799
250	20230706	145000	5076967750	4000	3985	4000	3980	2712
251	20230706	144900	5066146995	3990	3985	3990	3985	155
252	20230706	144800	5065528945	3990	3980	3990	3980	74
253	20230706	144700	5065233965	3980	3990	3990	3980	3161
254	20230706	144600	5052648285	3990	4005	4005	3990	2743
255	20230706	144500	5041688740	4005	4010	4010	4005	395
256	20230706	144400	5040105200	4010	4015	4015	4010	3
257	20230706	144300	5040093160	4010	4010	4020	4010	909
258	20230706	144200	5036445115	4010	4010	4010	4010	651
259	20230706	144100	5033834605	4010	4000	4010	4000	391
260	20230706	144000	5032270565	4000	4000	4010	4000	290
261	20230706	143900	5031110545	4000	4015	4015	4000	624
262	20230706	143800	5028614295	4015	4015	4015	4015	82
263	20230706	143700	5028285065	4000	3995	4000	3990	558
264	20230706	143600	5026054595	3995	3995	3995	3995	380
265	20230706	143500	5024536495	4000	4000	4000	4000	240
266	20230706	143400	5023576495	4000	4000	4000	4000	159
267	20230706	143300	5022940495	3995	4010	4010	3995	3117
268	20230706	143200	5010469515	4010	4005	4010	4005	1226
269	20230706	143100	5005553710	4010	4015	4015	4005	736
270	20230706	143000	5002605345	4015	4015	4015	4010	46
271	20230706	142900	5002420780	4015	4015	4015	4010	1434
272	20230706	142800	4996668490	4015	4020	4020	4015	820
273	20230706	142700	4993373925	4020	4020	4020	4020	1675
274	20230706	142600	4986640425	4025	4035	4040	4025	2747
275	20230706	142500	4975569785	4040	4040	4040	4040	53
276	20230706	142400	4975355665	4045	4045	4045	4040	476
277	20230706	142300	4973432585	4045	4045	4050	4045	230
278	20230706	142200	4972502220	4050	4055	4055	4050	38
279	20230706	142100	4972348220	4055	4060	4060	4055	512
280	20230706	142000	4970269575	4060	4040	4060	4040	3337
281	20230706	141900	4956756060	4040	4040	4040	4040	188
282	20230706	141800	4955996540	4045	4040	4045	4040	969
283	20230706	141700	4952077610	4040	4040	4040	4040	295
284	20230706	141600	4950885810	4030	4030	4030	4030	134
285	20230706	141500	4950345790	4030	4025	4040	4025	584
286	20230706	141400	4947992175	4025	4030	4030	4025	558
287	20230706	141300	4945745335	4030	4035	4045	4030	2438
288	20230706	141200	4935893690	4030	4040	4040	4030	1344
289	20230706	141100	4930473995	4045	4040	4045	4040	489
290	20230706	141000	4928498415	4035	4035	4035	4035	28
291	20230706	140900	4928385435	4040	4040	4040	4040	230
292	20230706	140800	4927456235	4040	4045	4045	4040	2670
293	20230706	140700	4916668425	4055	4030	4055	4030	1976
294	20230706	140600	4908677655	4030	4020	4040	4020	141
295	20230706	140500	4908110765	4020	4025	4025	4020	135
296	20230706	140400	4907567930	4020	4025	4025	4020	147
297	20230706	140300	4906976980	4040	4025	4040	4025	178
298	20230706	140200	4906259885	4025	4025	4040	4025	729
299	20230706	140100	4903316220	4025	4040	4040	4020	435
300	20230706	140000	4901564315	4040	4035	4045	4035	1265
301	20230706	135900	4896452645	4035	4035	4035	4035	0
302	20230706	135800	4896452645	4035	4035	4035	4035	424
303	20230706	135700	4894741805	4030	4030	4030	4030	7
304	20230706	135600	4894713595	4030	4035	4035	4030	52
305	20230706	135500	4894503900	4035	4035	4040	4035	175
306	20230706	135400	4893797770	4035	4020	4035	4020	51
307	20230706	135300	4893592635	4030	4030	4030	4030	0
308	20230706	135200	4893592635	4030	4030	4030	4030	1
309	20230706	135100	4893588605	4005	4020	4020	4000	708
310	20230706	135000	4890752110	4030	4030	4030	4020	362
311	20230706	134900	4889293770	4035	4030	4035	4030	620
312	20230706	134800	4886795060	4030	4010	4030	4005	3833
313	20230706	134700	4871413815	4010	3990	4010	3990	194
314	20230706	134600	4870639115	3990	4000	4010	3990	5078
315	20230706	134500	4850325955	4000	4000	4000	4000	1
316	20230706	134400	4850321955	4000	4000	4000	4000	0
317	20230706	134300	4850321955	4000	4000	4000	4000	113
318	20230706	134200	4849869955	3990	3990	3990	3990	0
319	20230706	134100	4849869955	3990	4000	4000	3990	52
320	20230706	134000	4849662465	3990	3990	3990	3990	54
321	20230706	133900	4849447005	4000	4000	4000	4000	0
322	20230706	133800	4849447005	4000	4000	4000	4000	0
323	20230706	133700	4849447005	4000	3990	4000	3985	644
324	20230706	133600	4846877850	3990	3990	3990	3990	1
325	20230706	133500	4846873860	3995	3995	3995	3995	1036
326	20230706	133400	4842735040	3995	4000	4000	3995	107
327	20230706	133300	4842307050	4000	4000	4000	4000	940
328	20230706	133200	4838547050	4005	3985	4005	3985	3063
329	20230706	133100	4826282535	4000	3985	4000	3985	72
330	20230706	133000	4825995205	3990	3990	4000	3990	213
331	20230706	132900	4825145185	3990	3990	3990	3990	116
332	20230706	132800	4824682345	4005	3990	4005	3990	956
333	20230706	132700	4820867155	3990	3995	4005	3990	1348
334	20230706	132600	4815488285	3990	3990	3990	3990	300
335	20230706	132500	4814291285	4000	3990	4015	3990	7029
336	20230706	132400	4786143785	3995	3995	3995	3995	53
337	20230706	132300	4785932050	3995	3995	3995	3995	1
338	20230706	132200	4785928055	4000	4000	4000	4000	2552
339	20230706	132100	4775720055	4000	3995	4000	3995	54
340	20230706	132000	4775504075	3995	3995	3995	3990	819
341	20230706	131900	4772233745	3995	4000	4015	3995	1795
342	20230706	131800	4765054660	4015	4015	4015	4015	0
343	20230706	131700	4765054660	4015	4015	4015	4015	0
344	20230706	131600	4765054660	4015	4015	4015	3985	705
345	20230706	131500	4762233920	4020	4020	4020	4020	0
346	20230706	131400	4762233920	4020	4020	4020	4020	8
347	20230706	131300	4762201760	4015	4000	4035	4000	3656
348	20230706	131200	4747512900	4000	4000	4000	4000	1210
349	20230706	131100	4742672900	4000	4000	4000	3985	867
350	20230706	131000	4739207990	4000	4010	4010	4000	1011
351	20230706	130900	4735156300	4010	4020	4020	4010	1086
352	20230706	130800	4730795710	4020	4020	4020	4020	100
353	20230706	130700	4730393710	4020	4020	4020	4020	411
354	20230706	130600	4728741490	4020	4020	4020	4020	333
355	20230706	130500	4727402830	4020	4020	4020	4020	1
356	20230706	130400	4727398810	4020	4020	4020	4020	191
357	20230706	130300	4726630990	4030	4000	4030	4000	4117
358	20230706	130200	4710090020	3990	4000	4000	3990	101
359	20230706	130100	4709686030	4000	3985	4000	3985	17
360	20230706	130000	4709618155	3990	3980	3990	3980	2195
361	20230706	125900	4700879555	3990	3990	4005	3990	367
362	20230706	125800	4699414505	3990	3995	4000	3985	2712
363	20230706	125700	4688591535	3995	3995	3995	3995	4
364	20230706	125600	4688575555	4005	3995	4005	3995	122
365	20230706	125500	4688087130	4005	4005	4005	4005	0
366	20230706	125400	4688087130	4005	4010	4010	4005	108
367	20230706	125300	4687654090	4010	4010	4010	4010	0
368	20230706	125200	4687654090	4010	4010	4010	4010	1
369	20230706	125100	4687650080	4010	4010	4010	4010	1
370	20230706	125000	4687646070	3990	4010	4010	3980	2537
371	20230706	124900	4677546900	4010	3990	4015	3990	97
372	20230706	124800	4677159485	4015	3985	4015	3985	75
373	20230706	124700	4676860130	3980	3995	3995	3980	1927
374	20230706	124600	4669177155	3995	3995	3995	3995	149
375	20230706	124500	4668581900	4015	4015	4015	4015	1
376	20230706	124400	4668577885	4020	4000	4020	3980	2458
377	20230706	124300	4658765380	4000	4010	4010	4000	146
378	20230706	124200	4658180630	4010	4015	4025	4010	155
379	20230706	124100	4657558620	4010	4015	4025	4010	34
380	20230706	124000	4657422205	4010	4005	4010	4005	152
381	20230706	123900	4656813390	4005	4010	4025	4000	4082
382	20230706	123800	4640479065	4000	4010	4010	4000	1410
383	20230706	123700	4634834525	4030	4035	4040	4000	12853
384	20230706	123600	4583283670	4035	4025	4045	4025	2431
385	20230706	123500	4573480645	4030	4035	4035	4030	643
386	20230706	123400	4570889350	4035	4035	4035	4035	122
387	20230706	123300	4570397080	4035	4050	4050	4035	559
388	20230706	123200	4568138690	4050	4055	4055	4050	2098
389	20230706	123100	4559635195	4055	4070	4070	4055	969
390	20230706	123000	4555697930	4070	4060	4070	4060	115
391	20230706	122900	4555230120	4070	4070	4070	4060	64
392	20230706	122800	4554970240	4050	4060	4070	4050	44
393	20230706	122700	4554791965	4075	4075	4075	4075	5
394	20230706	122600	4554771590	4075	4070	4075	4070	2702
395	20230706	122500	4543774440	4075	4070	4080	4070	94
396	20230706	122400	4543391590	4070	4080	4080	4070	94
397	20230706	122300	4543009000	4075	4070	4085	4070	103
398	20230706	122200	4542589400	4070	4085	4085	4070	229
399	20230706	122100	4541655235	4090	4090	4090	4090	93
400	20230706	122000	4541274865	4090	4115	4115	4090	1048
401	20230706	121900	4536983950	4115	4115	4115	4115	3
402	20230706	121800	4536971605	4110	4110	4115	4110	357
403	20230706	121700	4535504330	4110	4115	4115	4110	219
404	20230706	121600	4534603425	4115	4090	4120	4090	2411
405	20230706	121500	4524686805	4100	4095	4100	4095	129
406	20230706	121400	4524157935	4090	4100	4100	4070	189
407	20230706	121300	4523385165	4100	4110	4110	4100	1263
408	20230706	121200	4518204005	4110	4105	4115	4105	1613
409	20230706	121100	4511578730	4105	4115	4115	4105	2210
410	20230706	121000	4502494750	4120	4110	4120	4110	4
411	20230706	120900	4502478285	4115	4120	4120	4115	65
412	20230706	120800	4502210490	4120	4115	4120	4110	1018
413	20230706	120700	4498024000	4130	4125	4140	4110	5480
414	20230706	120600	4475385480	4120	4100	4120	4100	4299
415	20230706	120500	4457685605	4100	4070	4105	4070	9877
416	20230706	120400	4417278625	4080	4080	4080	4080	2
417	20230706	120300	4417270465	4080	4070	4080	4070	756
418	20230706	120200	4414193525	4080	4080	4080	4070	510
419	20230706	120100	4412115225	4080	4080	4085	4080	946
420	20230706	120000	4408253040	4080	4080	4080	4080	1
421	20230706	115900	4408248960	4080	4080	4080	4080	3
422	20230706	115800	4408236720	4060	4060	4080	4060	7
423	20230706	115700	4408208240	4080	4070	4080	4070	9108
424	20230706	115600	4371138585	4065	4065	4065	4065	314
425	20230706	115500	4369862175	4070	4070	4080	4065	2128
426	20230706	115400	4361195940	4075	4080	4085	4075	1550
427	20230706	115300	4354871350	4080	4060	4080	4060	1401
428	20230706	115200	4349178050	4060	4060	4060	4060	11
429	20230706	115100	4349133390	4060	4060	4060	4060	90
430	20230706	115000	4348767990	4060	4050	4060	4050	838
431	20230706	114900	4345373525	4045	4040	4045	4040	430
432	20230706	114800	4343634395	4040	4030	4040	4030	1488
433	20230706	114700	4337626605	4025	4035	4035	4025	3
434	20230706	114600	4337614510	4025	4020	4040	4020	106
435	20230706	114500	4337187850	4020	4020	4040	4020	43
436	20230706	114400	4337014970	4040	4040	4040	4040	0
437	20230706	114300	4337014970	4040	4040	4045	4040	265
438	20230706	114200	4335943770	4045	4015	4045	4015	120
439	20230706	114100	4335461925	4045	4020	4045	4015	1358
440	20230706	114000	4330004370	4045	4045	4045	4020	3337
441	20230706	113900	4316529215	4045	4045	4050	4045	152
442	20230706	113800	4315914320	4045	4045	4045	4030	1196
443	20230706	113700	4311076620	4045	4045	4045	4045	1
444	20230706	113600	4311072575	4050	4030	4050	4030	926
445	20230706	113500	4307337450	4020	4025	4025	4015	718
446	20230706	113400	4304453590	4025	4040	4040	4015	929
447	20230706	113300	4300714130	4040	4030	4040	4015	303
448	20230706	113200	4299495695	4030	4060	4060	4020	15126
449	20230706	113100	4238379930	4060	4065	4070	4060	303
450	20230706	113000	4237148710	4065	4060	4070	4060	6041
451	20230706	112900	4212612115	4065	4065	4065	4065	16
452	20230706	112800	4212547075	4065	4075	4075	4065	708
453	20230706	112700	4209669025	4075	4075	4075	4065	219
454	20230706	112600	4208777860	4065	4080	4085	4065	5926
455	20230706	112500	4184618790	4085	4085	4085	4085	300
456	20230706	112400	4183393290	4085	4085	4090	4085	169
457	20230706	112300	4182702915	4085	4085	4090	4085	1867
458	20230706	112200	4175075720	4090	4090	4090	4090	39
459	20230706	112100	4174916210	4090	4085	4090	4085	43
460	20230706	112000	4174740490	4090	4085	4090	4085	84
461	20230706	111900	4174397265	4085	4090	4090	4085	113
462	20230706	111800	4173935255	4085	4085	4090	4085	58
463	20230706	111700	4173698320	4085	4090	4090	4085	329
464	20230706	111600	4172353800	4090	4090	4090	4085	736
465	20230706	111500	4169343835	4090	4085	4090	4085	48
466	20230706	111400	4169147685	4090	4090	4090	4085	169
467	20230706	111300	4168456525	4090	4090	4090	4090	104
468	20230706	111200	4168031165	4090	4080	4090	4080	326
469	20230706	111100	4166701055	4090	4080	4090	4080	305
470	20230706	111000	4165456605	4090	4085	4090	4080	270
471	20230706	110900	4164354765	4090	4090	4090	4090	27
472	20230706	110800	4164244335	4090	4090	4090	4090	79
473	20230706	110700	4163921225	4095	4085	4095	4085	104
474	20230706	110600	4163495815	4085	4100	4100	4085	51
475	20230706	110500	4163287435	4095	4100	4100	4095	127
476	20230706	110400	4162766985	4100	4095	4100	4085	670
477	20230706	110300	4160026915	4095	4095	4100	4095	1120
478	20230706	110200	4155438655	4100	4100	4100	4095	1691
479	20230706	110100	4148507005	4080	4090	4105	4080	7552
480	20230706	110000	4117559780	4090	4090	4090	4075	318
481	20230706	105900	4116263675	4090	4080	4090	4080	72
482	20230706	105800	4115969905	4080	4080	4090	4075	5467
483	20230706	105700	4093644180	4080	4070	4080	4065	3833
484	20230706	105600	4078024225	4070	4065	4070	4065	1397
485	20230706	105500	4072338595	4065	4065	4070	4060	137
486	20230706	105400	4071782265	4070	4070	4070	4070	0
487	20230706	105300	4071782265	4070	4070	4070	4055	15
488	20230706	105200	4071721410	4055	4075	4075	4055	180
489	20230706	105100	4070991185	4075	4070	4075	4070	304
490	20230706	105000	4069753885	4070	4075	4075	4055	1368
491	20230706	104900	4064205245	4075	4075	4075	4060	143
492	20230706	104800	4063624635	4060	4075	4075	4060	2
493	20230706	104700	4063616500	4055	4075	4075	4055	866
494	20230706	104600	4060093040	4075	4055	4075	4055	104
495	20230706	104500	4059671280	4075	4075	4075	4075	70
496	20230706	104400	4059386030	4075	4055	4075	4055	385
497	20230706	104300	4057824835	4080	4080	4080	4080	3
498	20230706	104200	4057812595	4080	4055	4080	4055	721
499	20230706	104100	4054886990	4080	4055	4080	4050	4457
500	20230706	104000	4036835435	4055	4085	4085	4055	1940
501	20230706	103900	4028960200	4090	4065	4090	4065	512
502	20230706	103800	4026870835	4050	4065	4070	4050	644
503	20230706	103700	4024260310	4075	4070	4075	4055	1908
504	20230706	103600	4016521060	4075	4070	4075	4070	258
505	20230706	103500	4015470890	4075	4085	4085	4075	2018
506	20230706	103400	4007242880	4085	4055	4090	4055	2374
507	20230706	103300	3997549060	4080	4080	4090	4050	11180
508	20230706	103200	3952081860	4080	4065	4080	4065	1643
509	20230706	103100	3945401190	4065	4065	4080	4065	789
510	20230706	103000	3942187780	4080	4065	4080	4060	5459
511	20230706	102900	3919989840	4065	4075	4090	4065	4390
512	20230706	102800	3902120195	4080	4075	4080	4075	1684
513	20230706	102700	3895257790	4075	4095	4100	4075	1839
514	20230706	102600	3887737230	4095	4080	4100	4080	3809
515	20230706	102500	3872143385	4080	4090	4090	4075	2624
516	20230706	102400	3861440225	4090	4085	4090	4080	403
517	20230706	102300	3859793925	4085	4090	4090	4085	143
518	20230706	102200	3859209600	4095	4090	4095	4085	1665
519	20230706	102100	3852401230	4085	4100	4100	4085	235
520	20230706	102000	3851440250	4100	4090	4100	4080	1679
521	20230706	101900	3844578670	4080	4075	4090	4075	1613
522	20230706	101800	3838002665	4075	4085	4090	4075	1399
523	20230706	101700	3832289575	4090	4100	4100	4090	22
524	20230706	101600	3832199425	4100	4095	4100	4085	291
525	20230706	101500	3831010600	4085	4085	4100	4085	421
526	20230706	101400	3829290770	4070	4095	4100	4070	6197
527	20230706	101300	3804010995	4100	4100	4100	4095	499
528	20230706	101200	3801966425	4100	4100	4100	4095	3357
529	20230706	101100	3788203955	4105	4110	4110	4105	1790
530	20230706	101000	3780852580	4110	4105	4110	4100	270
531	20230706	100900	3779744415	4110	4105	4110	4105	1324
532	20230706	100800	3774309390	4115	4120	4120	4105	667
533	20230706	100700	3771569500	4115	4105	4115	4105	639
534	20230706	100600	3768944955	4105	4105	4110	4100	1166
535	20230706	100500	3764159950	4105	4110	4110	4105	436
536	20230706	100400	3762369160	4110	4100	4110	4100	2274
537	20230706	100300	3753038900	4085	4115	4115	4085	2325
538	20230706	100200	3743528485	4100	4085	4115	4080	4174
539	20230706	100100	3726430340	4085	4095	4100	4085	4219
540	20230706	100000	3709172880	4105	4110	4115	4095	3788
541	20230706	095900	3693614565	4110	4105	4115	4105	857
542	20230706	095800	3690088900	4120	4110	4120	4100	2341
543	20230706	095700	3680476715	4110	4140	4145	4110	5316
544	20230706	095600	3658499005	4140	4150	4165	4130	10869
545	20230706	095500	3613422115	4150	4135	4150	4135	7743
546	20230706	095400	3581320795	4140	4115	4140	4110	8397
547	20230706	095300	3546714900	4120	4105	4130	4085	5331
548	20230706	095200	3524788165	4110	4110	4110	4100	1667
549	20230706	095100	3517942120	4110	4125	4125	4110	2160
550	20230706	095000	3509048775	4125	4115	4145	4110	5853
551	20230706	094900	3484920695	4110	4100	4130	4100	5744
552	20230706	094800	3461279945	4100	4115	4115	4095	6255
553	20230706	094700	3435625370	4115	4075	4115	4075	3221
554	20230706	094600	3422425260	4100	4060	4100	4055	9085
555	20230706	094500	3385369265	4060	4055	4060	4055	5535
556	20230706	094400	3362914450	4055	4065	4065	4055	12563
557	20230706	094300	3311917445	4065	4080	4080	4065	9710
558	20230706	094200	3272393900	4080	4085	4095	4070	11553
559	20230706	094100	3225255625	4085	4125	4130	4085	16323
560	20230706	094000	3158264385	4130	4150	4150	4125	8138
561	20230706	093900	3124636830	4150	4130	4155	4125	5784
562	20230706	093800	3100653980	4135	4140	4145	4125	1646
563	20230706	093700	3093852890	4140	4115	4140	4105	8306
564	20230706	093600	3059610850	4115	4115	4125	4110	14948
565	20230706	093500	2998084425	4120	4140	4145	4110	6660
566	20230706	093400	2970623480	4145	4110	4160	4110	12206
567	20230706	093300	2920119545	4110	4115	4115	4100	9322
568	20230706	093200	2881821870	4110	4110	4120	4100	23075
569	20230706	093100	2786918335	4110	4100	4130	4100	7134
570	20230706	093000	2757549440	4125	4085	4150	4080	23277
571	20230706	092900	2662108720	4080	4130	4135	4065	49156
572	20230706	092800	2460732955	4115	4175	4210	4115	88861
573	20230706	092700	2089740020	4220	4220	4220	4220	0
574	20230706	092600	2089740020	4220	4220	4220	4220	0
575	20230706	092500	2089740020	4220	4165	4220	4165	57243
576	20230706	092400	1849524985	4165	4150	4170	4120	7443
577	20230706	092300	1818703010	4150	4145	4150	4130	10853
578	20230706	092200	1773810205	4150	4145	4165	4120	13498
579	20230706	092100	1718013705	4145	4175	4200	4145	48713
580	20230706	092000	1514428595	4175	4115	4180	4115	43201
581	20230706	091900	1335413340	4115	4095	4120	4090	13034
582	20230706	091800	1281832765	4095	4080	4100	4060	12982
583	20230706	091700	1228710655	4080	4055	4100	4050	13785
584	20230706	091600	1172572890	4055	4115	4125	4010	28474
585	20230706	091500	1057162400	4100	4000	4150	4000	64154
586	20230706	091400	794711310	4000	4020	4030	3975	27595
587	20230706	091300	684227690	4030	4035	4035	4020	1944
588	20230706	091200	676409090	4035	4085	4085	3995	8634
589	20230706	091100	641494625	4085	4060	4095	4050	22665
590	20230706	091000	549051610	4050	3980	4060	3975	30929
591	20230706	090900	425074705	3985	3970	3985	3950	15275
592	20230706	090800	364323705	3970	3970	3990	3950	17884
593	20230706	090700	293189400	3980	3975	3980	3955	10566
594	20230706	090600	251198345	3975	3945	3975	3925	16724
595	20230706	090500	185120950	3950	3895	3950	3895	11670
596	20230706	090400	139311340	3895	3870	3900	3870	19008
597	20230706	090300	65452640	3870	3875	3880	3855	2711
598	20230706	090200	54960085	3880	3820	3880	3815	2272
599	20230706	090100	46241280	3815	3830	3830	3815	5911
600	20230706	090000	23661400	3830	3840	3840	3830	5319