KissMeData/064260/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	192900	1232473025	4065	4065	4065	4065	6758
3	20230717	192800	1232473025	4065	4065	4065	4065	0
4	20230717	192700	1232473025	4065	4065	4065	4065	0
5	20230717	192600	1232473025	4065	4065	4065	4065	0
6	20230717	192500	1232473025	4065	4065	4065	4065	0
7	20230717	192400	1232473025	4065	4065	4065	4065	0
8	20230717	192300	1232473025	4065	4065	4065	4065	0
9	20230717	192200	1232473025	4065	4065	4065	4065	0
10	20230717	192100	1232473025	4065	4065	4065	4065	0
11	20230717	192000	1232473025	4065	4065	4065	4065	0
12	20230717	191900	1232473025	4065	4065	4065	4065	0
13	20230717	191800	1232473025	4065	4065	4065	4065	0
14	20230717	191700	1232473025	4065	4065	4065	4065	0
15	20230717	191600	1232473025	4065	4065	4065	4065	0
16	20230717	191500	1232473025	4065	4065	4065	4065	0
17	20230717	191400	1232473025	4065	4065	4065	4065	0
18	20230717	191300	1232473025	4065	4065	4065	4065	0
19	20230717	191200	1232473025	4065	4065	4065	4065	0
20	20230717	191100	1232473025	4065	4065	4065	4065	0
21	20230717	191000	1232473025	4065	4065	4065	4065	0
22	20230717	190900	1232473025	4065	4065	4065	4065	0
23	20230717	190800	1232473025	4065	4065	4065	4065	0
24	20230717	190700	1232473025	4065	4065	4065	4065	0
25	20230717	190600	1232473025	4065	4065	4065	4065	0
26	20230717	190500	1232473025	4065	4065	4065	4065	0
27	20230717	190400	1232473025	4065	4065	4065	4065	0
28	20230717	190300	1232473025	4065	4065	4065	4065	0
29	20230717	190200	1232473025	4065	4065	4065	4065	0
30	20230717	190100	1232473025	4065	4065	4065	4065	0
31	20230717	190000	1232473025	4065	4065	4065	4065	0
32	20230717	185900	1232473025	4065	4065	4065	4065	6758
33	20230717	185800	1232473025	4065	4065	4065	4065	0
34	20230717	185700	1232473025	4065	4065	4065	4065	0
35	20230717	185600	1232473025	4065	4065	4065	4065	0
36	20230717	185500	1232473025	4065	4065	4065	4065	0
37	20230717	185400	1232473025	4065	4065	4065	4065	0
38	20230717	185300	1232473025	4065	4065	4065	4065	0
39	20230717	185200	1232473025	4065	4065	4065	4065	0
40	20230717	185100	1232473025	4065	4065	4065	4065	0
41	20230717	185000	1232473025	4065	4065	4065	4065	0
42	20230717	184900	1232473025	4065	4065	4065	4065	0
43	20230717	184800	1232473025	4065	4065	4065	4065	0
44	20230717	184700	1232473025	4065	4065	4065	4065	0
45	20230717	184600	1232473025	4065	4065	4065	4065	0
46	20230717	184500	1232473025	4065	4065	4065	4065	0
47	20230717	184400	1232473025	4065	4065	4065	4065	0
48	20230717	184300	1232473025	4065	4065	4065	4065	0
49	20230717	184200	1232473025	4065	4065	4065	4065	0
50	20230717	184100	1232473025	4065	4065	4065	4065	0
51	20230717	184000	1232473025	4065	4065	4065	4065	0
52	20230717	183900	1232473025	4065	4065	4065	4065	0
53	20230717	183800	1232473025	4065	4065	4065	4065	0
54	20230717	183700	1232473025	4065	4065	4065	4065	0
55	20230717	183600	1232473025	4065	4065	4065	4065	0
56	20230717	183500	1232473025	4065	4065	4065	4065	0
57	20230717	183400	1232473025	4065	4065	4065	4065	0
58	20230717	183300	1232473025	4065	4065	4065	4065	0
59	20230717	183200	1232473025	4065	4065	4065	4065	0
60	20230717	183100	1232473025	4065	4065	4065	4065	0
61	20230717	183000	1232473025	4065	4065	4065	4065	0
62	20230717	182900	1232473025	4065	4065	4065	4065	6758
63	20230717	182800	1232473025	4065	4065	4065	4065	0
64	20230717	182700	1232473025	4065	4065	4065	4065	0
65	20230717	182600	1232473025	4065	4065	4065	4065	0
66	20230717	182500	1232473025	4065	4065	4065	4065	0
67	20230717	182400	1232473025	4065	4065	4065	4065	0
68	20230717	182300	1232473025	4065	4065	4065	4065	0
69	20230717	182200	1232473025	4065	4065	4065	4065	0
70	20230717	182100	1232473025	4065	4065	4065	4065	0
71	20230717	182000	1232473025	4065	4065	4065	4065	0
72	20230717	181900	1232473025	4065	4065	4065	4065	0
73	20230717	181800	1232473025	4065	4065	4065	4065	0
74	20230717	181700	1232473025	4065	4065	4065	4065	0
75	20230717	181600	1232473025	4065	4065	4065	4065	0
76	20230717	181500	1232473025	4065	4065	4065	4065	0
77	20230717	181400	1232473025	4065	4065	4065	4065	0
78	20230717	181300	1232473025	4065	4065	4065	4065	0
79	20230717	181200	1232473025	4065	4065	4065	4065	0
80	20230717	181100	1232473025	4065	4065	4065	4065	0
81	20230717	181000	1232473025	4065	4065	4065	4065	0
82	20230717	180900	1232473025	4065	4065	4065	4065	0
83	20230717	180800	1232473025	4065	4065	4065	4065	0
84	20230717	180700	1232473025	4065	4065	4065	4065	0
85	20230717	180600	1232473025	4065	4065	4065	4065	0
86	20230717	180500	1232473025	4065	4065	4065	4065	0
87	20230717	180400	1232473025	4065	4065	4065	4065	0
88	20230717	180300	1232473025	4065	4065	4065	4065	0
89	20230717	180200	1232473025	4065	4065	4065	4065	0
90	20230717	180100	1232473025	4065	4065	4065	4065	0
91	20230717	180000	1232473025	4065	4065	4065	4065	0
92	20230717	175900	1232473025	4065	4065	4065	4065	6758
93	20230717	175800	1232473025	4065	4065	4065	4065	0
94	20230717	175700	1232473025	4065	4065	4065	4065	0
95	20230717	175600	1232473025	4065	4065	4065	4065	0
96	20230717	175500	1232473025	4065	4065	4065	4065	0
97	20230717	175400	1232473025	4065	4065	4065	4065	0
98	20230717	175300	1232473025	4065	4065	4065	4065	0
99	20230717	175200	1232473025	4065	4065	4065	4065	0
100	20230717	175100	1232473025	4065	4065	4065	4065	0
101	20230717	175000	1232473025	4065	4065	4065	4065	0
102	20230717	174900	1232473025	4065	4065	4065	4065	0
103	20230717	174800	1232473025	4065	4065	4065	4065	0
104	20230717	174700	1232473025	4065	4065	4065	4065	0
105	20230717	174600	1232473025	4065	4065	4065	4065	0
106	20230717	174500	1232473025	4065	4065	4065	4065	0
107	20230717	174400	1232473025	4065	4065	4065	4065	0
108	20230717	174300	1232473025	4065	4065	4065	4065	0
109	20230717	174200	1232473025	4065	4065	4065	4065	0
110	20230717	174100	1232473025	4065	4065	4065	4065	0
111	20230717	174000	1232473025	4065	4065	4065	4065	0
112	20230717	173900	1232473025	4065	4065	4065	4065	0
113	20230717	173800	1232473025	4065	4065	4065	4065	0
114	20230717	173700	1232473025	4065	4065	4065	4065	0
115	20230717	173600	1232473025	4065	4065	4065	4065	0
116	20230717	173500	1232473025	4065	4065	4065	4065	0
117	20230717	173400	1232473025	4065	4065	4065	4065	0
118	20230717	173300	1232473025	4065	4065	4065	4065	0
119	20230717	173200	1232473025	4065	4065	4065	4065	0
120	20230717	173100	1232473025	4065	4065	4065	4065	0
121	20230717	173000	1232473025	4065	4065	4065	4065	0
122	20230717	172900	1232473025	4065	4065	4065	4065	6758
123	20230717	172800	1232473025	4065	4065	4065	4065	0
124	20230717	172700	1232473025	4065	4065	4065	4065	0
125	20230717	172600	1232473025	4065	4065	4065	4065	0
126	20230717	172500	1232473025	4065	4065	4065	4065	0
127	20230717	172400	1232473025	4065	4065	4065	4065	0
128	20230717	172300	1232473025	4065	4065	4065	4065	0
129	20230717	172200	1232473025	4065	4065	4065	4065	0
130	20230717	172100	1232473025	4065	4065	4065	4065	0
131	20230717	172000	1232473025	4065	4065	4065	4065	0
132	20230717	171900	1232473025	4065	4065	4065	4065	0
133	20230717	171800	1232473025	4065	4065	4065	4065	0
134	20230717	171700	1232473025	4065	4065	4065	4065	0
135	20230717	171600	1232473025	4065	4065	4065	4065	0
136	20230717	171500	1232473025	4065	4065	4065	4065	0
137	20230717	171400	1232473025	4065	4065	4065	4065	0
138	20230717	171300	1232473025	4065	4065	4065	4065	0
139	20230717	171200	1232473025	4065	4065	4065	4065	0
140	20230717	171100	1232473025	4065	4065	4065	4065	0
141	20230717	171000	1232473025	4065	4065	4065	4065	0
142	20230717	170900	1232473025	4065	4065	4065	4065	0
143	20230717	170800	1232473025	4065	4065	4065	4065	0
144	20230717	170700	1232473025	4065	4065	4065	4065	0
145	20230717	170600	1232473025	4065	4065	4065	4065	0
146	20230717	170500	1232473025	4065	4065	4065	4065	0
147	20230717	170400	1232473025	4065	4065	4065	4065	0
148	20230717	170300	1232473025	4065	4065	4065	4065	0
149	20230717	170200	1232473025	4065	4065	4065	4065	0
150	20230717	170100	1232473025	4065	4065	4065	4065	0
151	20230717	170000	1232473025	4065	4065	4065	4065	0
152	20230717	165900	1232473025	4065	4065	4065	4065	6758
153	20230717	165800	1232473025	4065	4065	4065	4065	0
154	20230717	165700	1232473025	4065	4065	4065	4065	0
155	20230717	165600	1232473025	4065	4065	4065	4065	0
156	20230717	165500	1232473025	4065	4065	4065	4065	0
157	20230717	165400	1232473025	4065	4065	4065	4065	0
158	20230717	165300	1232473025	4065	4065	4065	4065	0
159	20230717	165200	1232473025	4065	4065	4065	4065	0
160	20230717	165100	1232473025	4065	4065	4065	4065	0
161	20230717	165000	1232473025	4065	4065	4065	4065	0
162	20230717	164900	1232473025	4065	4065	4065	4065	0
163	20230717	164800	1232473025	4065	4065	4065	4065	0
164	20230717	164700	1232473025	4065	4065	4065	4065	0
165	20230717	164600	1232473025	4065	4065	4065	4065	0
166	20230717	164500	1232473025	4065	4065	4065	4065	0
167	20230717	164400	1232473025	4065	4065	4065	4065	0
168	20230717	164300	1232473025	4065	4065	4065	4065	0
169	20230717	164200	1232473025	4065	4065	4065	4065	0
170	20230717	164100	1232473025	4065	4065	4065	4065	0
171	20230717	164000	1232473025	4065	4065	4065	4065	0
172	20230717	163900	1232473025	4065	4065	4065	4065	0
173	20230717	163800	1232473025	4065	4065	4065	4065	0
174	20230717	163700	1232473025	4065	4065	4065	4065	0
175	20230717	163600	1232473025	4065	4065	4065	4065	0
176	20230717	163500	1232473025	4065	4065	4065	4065	0
177	20230717	163400	1232473025	4065	4065	4065	4065	0
178	20230717	163300	1232473025	4065	4065	4065	4065	0
179	20230717	163200	1232473025	4065	4065	4065	4065	0
180	20230717	163100	1232473025	4065	4065	4065	4065	0
181	20230717	163000	1232473025	4065	4065	4065	4065	0
182	20230717	162900	1232473025	4065	4065	4065	4065	6758
183	20230717	162800	1232473025	4065	4065	4065	4065	0
184	20230717	162700	1232473025	4065	4065	4065	4065	0
185	20230717	162600	1232473025	4065	4065	4065	4065	0
186	20230717	162500	1232473025	4065	4065	4065	4065	0
187	20230717	162400	1232473025	4065	4065	4065	4065	0
188	20230717	162300	1232473025	4065	4065	4065	4065	0
189	20230717	162200	1232473025	4065	4065	4065	4065	0
190	20230717	162100	1232473025	4065	4065	4065	4065	0
191	20230717	162000	1232473025	4065	4065	4065	4065	0
192	20230717	161900	1232473025	4065	4065	4065	4065	0
193	20230717	161800	1232473025	4065	4065	4065	4065	0
194	20230717	161700	1232473025	4065	4065	4065	4065	0
195	20230717	161600	1232473025	4065	4065	4065	4065	0
196	20230717	161500	1232473025	4065	4065	4065	4065	0
197	20230717	161400	1232473025	4065	4065	4065	4065	0
198	20230717	161300	1232473025	4065	4065	4065	4065	0
199	20230717	161200	1232473025	4065	4065	4065	4065	0
200	20230717	161100	1232473025	4065	4065	4065	4065	0
201	20230717	161000	1232473025	4065	4065	4065	4065	0
202	20230717	160900	1232473025	4065	4065	4065	4065	0
203	20230717	160800	1232473025	4065	4065	4065	4065	0
204	20230717	160700	1232473025	4065	4065	4065	4065	0
205	20230717	160600	1232473025	4065	4065	4065	4065	0
206	20230717	160500	1232473025	4065	4065	4065	4065	0
207	20230717	160400	1232473025	4065	4065	4065	4065	0
208	20230717	160300	1232473025	4065	4065	4065	4065	0
209	20230717	160200	1232473025	4065	4065	4065	4065	0
210	20230717	160100	1232473025	4065	4065	4065	4065	0
211	20230717	160000	1232473025	4065	4065	4065	4065	0
212	20230717	155900	1232473025	4065	4065	4065	4065	6758
213	20230717	155800	1232473025	4065	4065	4065	4065	0
214	20230717	155700	1232473025	4065	4065	4065	4065	0
215	20230717	155600	1232473025	4065	4065	4065	4065	0
216	20230717	155500	1232473025	4065	4065	4065	4065	0
217	20230717	155400	1232473025	4065	4065	4065	4065	0
218	20230717	155300	1232473025	4065	4065	4065	4065	0
219	20230717	155200	1232473025	4065	4065	4065	4065	0
220	20230717	155100	1232473025	4065	4065	4065	4065	0
221	20230717	155000	1232473025	4065	4065	4065	4065	0
222	20230717	154900	1232473025	4065	4065	4065	4065	0
223	20230717	154800	1232473025	4065	4065	4065	4065	0
224	20230717	154700	1232473025	4065	4065	4065	4065	0
225	20230717	154600	1232473025	4065	4065	4065	4065	0
226	20230717	154500	1232473025	4065	4065	4065	4065	0
227	20230717	154400	1232473025	4065	4065	4065	4065	0
228	20230717	154300	1232473025	4065	4065	4065	4065	0
229	20230717	154200	1232473025	4065	4065	4065	4065	0
230	20230717	154100	1232473025	4065	4065	4065	4065	0
231	20230717	154000	1232473025	4065	4065	4065	4065	0
232	20230717	153900	1232473025	4065	4065	4065	4065	0
233	20230717	153800	1232473025	4065	4065	4065	4065	0
234	20230717	153700	1232473025	4065	4065	4065	4065	0
235	20230717	153600	1232473025	4065	4065	4065	4065	0
236	20230717	153500	1232473025	4065	4065	4065	4065	0
237	20230717	153400	1232473025	4065	4065	4065	4065	0
238	20230717	153300	1232473025	4065	4065	4065	4065	0
239	20230717	153200	1232473025	4065	4065	4065	4065	0
240	20230717	153100	1232473025	4065	4065	4065	4065	0
241	20230717	153000	1232473025	4065	4065	4065	4065	6758
242	20230717	152900	1205001755	4070	4070	4070	4070	0
243	20230717	152800	1205001755	4070	4070	4070	4070	0
244	20230717	152700	1205001755	4070	4070	4070	4070	0
245	20230717	152600	1205001755	4070	4070	4070	4070	0
246	20230717	152500	1205001755	4070	4070	4070	4070	0
247	20230717	152400	1205001755	4070	4070	4070	4070	0
248	20230717	152300	1205001755	4070	4070	4070	4070	0
249	20230717	152200	1205001755	4070	4070	4070	4070	0
250	20230717	152100	1205001755	4070	4070	4070	4070	0
251	20230717	152000	1205001755	4070	4070	4070	4070	0
252	20230717	151900	1205001755	4070	4075	4075	4070	1192
253	20230717	151800	1200146360	4075	4075	4075	4070	392
254	20230717	151700	1198549460	4075	4075	4075	4075	29
255	20230717	151600	1198431285	4075	4070	4075	4065	809
256	20230717	151500	1195139375	4070	4075	4075	4070	1085
257	20230717	151400	1190722435	4075	4075	4075	4075	496
258	20230717	151300	1188701235	4075	4070	4075	4070	907
259	20230717	151200	1185007130	4070	4075	4075	4070	4299
260	20230717	151100	1167508405	4075	4075	4075	4070	1823
261	20230717	151000	1160080930	4075	4075	4075	4075	140
262	20230717	150900	1159510430	4075	4070	4075	4070	198
263	20230717	150800	1158703775	4070	4075	4075	4070	1462
264	20230717	150700	1152752765	4070	4075	4075	4070	460
265	20230717	150600	1150879975	4070	4070	4075	4070	253
266	20230717	150500	1149849980	4075	4075	4075	4070	256
267	20230717	150400	1148807485	4070	4075	4075	4070	862
268	20230717	150300	1145297535	4070	4075	4075	4070	215
269	20230717	150200	1144421415	4075	4070	4075	4070	776
270	20230717	150100	1141262525	4070	4075	4075	4070	225
271	20230717	150000	1140346205	4075	4070	4075	4070	732
272	20230717	145900	1137363395	4070	4070	4070	4070	207
273	20230717	145800	1136520905	4070	4070	4070	4070	216
274	20230717	145700	1135641785	4070	4070	4070	4070	260
275	20230717	145600	1134583585	4070	4070	4070	4070	302
276	20230717	145500	1133354445	4070	4070	4070	4065	305
277	20230717	145400	1132113900	4070	4070	4070	4070	102
278	20230717	145300	1131698760	4070	4070	4070	4070	349
279	20230717	145200	1130278330	4070	4070	4070	4065	893
280	20230717	145100	1126643910	4070	4065	4070	4065	214
281	20230717	145000	1125773430	4070	4065	4070	4065	605
282	20230717	144900	1123313535	4070	4070	4070	4070	377
283	20230717	144800	1121779145	4065	4065	4065	4065	982
284	20230717	144700	1117787315	4065	4065	4065	4065	20
285	20230717	144600	1117706015	4070	4070	4070	4070	0
286	20230717	144500	1117706015	4070	4070	4070	4070	36
287	20230717	144400	1117559495	4070	4070	4070	4070	257
288	20230717	144300	1116513505	4070	4075	4075	4070	1799
289	20230717	144200	1109191515	4075	4075	4075	4075	1
290	20230717	144100	1109187440	4070	4070	4070	4070	51
291	20230717	144000	1108979870	4070	4070	4070	4070	1051
292	20230717	143900	1104702300	4070	4075	4075	4070	53
293	20230717	143800	1104486475	4070	4070	4070	4070	204
294	20230717	143700	1103656195	4070	4070	4070	4070	59
295	20230717	143600	1103416065	4070	4070	4070	4070	236
296	20230717	143500	1102455545	4070	4070	4075	4070	236
297	20230717	143400	1101494205	4075	4075	4075	4075	500
298	20230717	143300	1099456705	4075	4075	4075	4075	211
299	20230717	143200	1098596880	4075	4075	4075	4075	675
300	20230717	143100	1095846255	4075	4075	4075	4075	60
301	20230717	143000	1095601755	4075	4080	4080	4075	735
302	20230717	142900	1092606455	4080	4080	4080	4080	38
303	20230717	142800	1092451415	4080	4080	4080	4080	56
304	20230717	142700	1092222935	4080	4075	4080	4075	78
305	20230717	142600	1091904820	4075	4075	4080	4075	523
306	20230717	142500	1089773495	4075	4075	4075	4070	4886
307	20230717	142400	1069873045	4075	4075	4075	4075	190
308	20230717	142300	1069098795	4075	4075	4075	4075	844
309	20230717	142200	1065659495	4075	4075	4075	4070	171
310	20230717	142100	1064962920	4070	4070	4070	4070	1
311	20230717	142000	1064958850	4070	4070	4070	4070	38
312	20230717	141900	1064804190	4075	4075	4075	4075	3
313	20230717	141800	1064791965	4075	4070	4075	4070	113
314	20230717	141700	1064332045	4070	4070	4075	4070	868
315	20230717	141600	1060799035	4075	4075	4075	4070	166
316	20230717	141500	1060122635	4075	4075	4075	4075	583
317	20230717	141400	1057746910	4075	4070	4075	4070	327
318	20230717	141300	1056415770	4070	4070	4070	4070	36
319	20230717	141200	1056269250	4075	4075	4075	4070	412
320	20230717	141100	1054592055	4075	4075	4075	4070	171
321	20230717	141000	1053895950	4075	4070	4075	4065	1158
322	20230717	140900	1049182820	4070	4070	4070	4070	542
323	20230717	140800	1046976880	4070	4065	4070	4065	1665
324	20230717	140700	1040202330	4065	4070	4070	4065	399
325	20230717	140600	1038579905	4065	4065	4065	4065	688
326	20230717	140500	1035783185	4070	4065	4070	4065	281
327	20230717	140400	1034640910	4065	4065	4065	4065	1
328	20230717	140300	1034636845	4070	4070	4070	4070	0
329	20230717	140200	1034636845	4070	4070	4070	4070	0
330	20230717	140100	1034636845	4070	4070	4070	4070	18
331	20230717	140000	1034563585	4070	4070	4070	4070	88
332	20230717	135900	1034205425	4070	4065	4070	4065	148
333	20230717	135800	1033603565	4065	4065	4065	4065	100
334	20230717	135700	1033197065	4065	4065	4065	4065	70
335	20230717	135600	1032912515	4070	4070	4070	4070	10
336	20230717	135500	1032871815	4070	4070	4070	4070	1
337	20230717	135400	1032867745	4065	4070	4070	4065	118
338	20230717	135300	1032388055	4070	4065	4070	4065	79
339	20230717	135200	1032066915	4070	4070	4070	4070	8
340	20230717	135100	1032034355	4070	4070	4070	4070	68
341	20230717	135000	1031757595	4070	4065	4070	4065	1804
342	20230717	134900	1024416325	4065	4065	4070	4065	527
343	20230717	134800	1022271975	4065	4065	4065	4065	8
344	20230717	134700	1022239455	4070	4065	4070	4065	9
345	20230717	134600	1022202865	4065	4065	4070	4065	586
346	20230717	134500	1019819775	4065	4065	4065	4065	345
347	20230717	134400	1018417350	4065	4065	4065	4065	140
348	20230717	134300	1017848250	4065	4065	4065	4065	289
349	20230717	134200	1016673465	4070	4070	4075	4070	1582
350	20230717	134100	1010234360	4070	4070	4070	4070	72
351	20230717	134000	1009941320	4070	4070	4070	4070	2
352	20230717	133900	1009933180	4070	4070	4070	4070	138
353	20230717	133800	1009371520	4075	4075	4075	4075	1
354	20230717	133700	1009367445	4075	4075	4075	4075	5
355	20230717	133600	1009347070	4075	4070	4075	4070	132
356	20230717	133500	1008809485	4070	4070	4070	4070	9
357	20230717	133400	1008772855	4070	4070	4070	4070	57
358	20230717	133300	1008540865	4075	4065	4075	4065	385
359	20230717	133200	1006975190	4070	4065	4070	4065	2227
360	20230717	133100	997921485	4065	4065	4065	4065	58
361	20230717	133000	997685715	4065	4065	4065	4060	148
362	20230717	132900	997084110	4065	4065	4065	4060	300
363	20230717	132800	995864860	4065	4065	4065	4065	40
364	20230717	132700	995702260	4060	4065	4065	4060	120
365	20230717	132600	995215015	4065	4065	4065	4065	1
366	20230717	132500	995210950	4065	4065	4065	4065	4
367	20230717	132400	995194690	4060	4070	4070	4060	1877
368	20230717	132300	987565125	4065	4065	4065	4065	0
369	20230717	132200	987565125	4065	4070	4070	4065	141
370	20230717	132100	986991860	4070	4075	4075	4065	3743
371	20230717	132000	971760615	4075	4070	4075	4070	266
372	20230717	131900	970677165	4075	4070	4075	4070	69
373	20230717	131800	970395995	4070	4075	4075	4070	23
374	20230717	131700	970302285	4070	4075	4075	4070	10
375	20230717	131600	970261575	4075	4070	4075	4070	219
376	20230717	131500	969369970	4070	4070	4075	4070	2201
377	20230717	131400	960411895	4070	4070	4070	4070	675
378	20230717	131300	957664645	4075	4075	4075	4075	0
379	20230717	131200	957664645	4075	4075	4075	4075	43
380	20230717	131100	957489420	4075	4075	4075	4075	24
381	20230717	131000	957391620	4070	4075	4075	4070	115
382	20230717	130900	956923545	4075	4080	4080	4075	2347
383	20230717	130800	947359190	4080	4080	4085	4080	1822
384	20230717	130700	939925425	4085	4085	4085	4085	69
385	20230717	130600	939643560	4080	4080	4080	4080	0
386	20230717	130500	939643560	4080	4080	4080	4080	200
387	20230717	130400	938827560	4080	4085	4085	4080	621
388	20230717	130300	936291345	4085	4085	4085	4085	3
389	20230717	130200	936279090	4085	4085	4085	4085	5
390	20230717	130100	936258665	4080	4080	4080	4080	235
391	20230717	130000	935299865	4080	4080	4080	4080	224
392	20230717	125900	934385945	4080	4085	4085	4080	330
393	20230717	125800	933039470	4080	4075	4085	4075	3316
394	20230717	125700	919512685	4075	4080	4080	4075	114
395	20230717	125600	919048130	4075	4075	4080	4075	311
396	20230717	125500	917780795	4075	4075	4075	4075	200
397	20230717	125400	916965795	4080	4080	4080	4080	26
398	20230717	125300	916859715	4080	4080	4080	4080	60
399	20230717	125200	916614915	4075	4075	4075	4075	1439
400	20230717	125100	910750990	4075	4075	4075	4075	2
401	20230717	125000	910742840	4075	4075	4075	4075	13
402	20230717	124900	910689865	4075	4075	4075	4075	80
403	20230717	124800	910363865	4070	4070	4070	4070	115
404	20230717	124700	909895815	4075	4070	4075	4070	133
405	20230717	124600	909354005	4070	4080	4080	4070	975
406	20230717	124500	905380895	4075	4080	4080	4075	216
407	20230717	124400	904500685	4080	4075	4080	4075	167
408	20230717	124300	903820155	4075	4080	4080	4075	102
409	20230717	124200	903404495	4080	4080	4080	4080	3
410	20230717	124100	903392255	4075	4080	4080	4075	632
411	20230717	124000	900816355	4080	4080	4080	4080	457
412	20230717	123900	898951795	4080	4080	4080	4075	488
413	20230717	123800	896960855	4075	4080	4080	4075	365
414	20230717	123700	895472975	4080	4080	4080	4075	1897
415	20230717	123600	887733315	4080	4075	4080	4075	1005
416	20230717	123500	883632940	4075	4075	4075	4075	243
417	20230717	123400	882642715	4075	4075	4075	4075	248
418	20230717	123300	881632115	4075	4075	4075	4075	2600
419	20230717	123200	871037115	4070	4075	4075	4070	52
420	20230717	123100	870825255	4075	4075	4075	4070	971
421	20230717	123000	866872930	4075	4075	4075	4070	1568
422	20230717	122900	860483590	4070	4070	4070	4070	7
423	20230717	122800	860455100	4070	4070	4075	4070	1110
424	20230717	122700	855936855	4070	4070	4075	4070	526
425	20230717	122600	853796005	4070	4070	4075	4070	5
426	20230717	122500	853775650	4070	4075	4075	4070	205
427	20230717	122400	852941295	4075	4070	4075	4070	83
428	20230717	122300	852603435	4070	4070	4070	4070	531
429	20230717	122200	850442265	4070	4070	4070	4070	127
430	20230717	122100	849925375	4070	4070	4070	4065	882
431	20230717	122000	846335910	4075	4075	4075	4075	1
432	20230717	121900	846331835	4070	4070	4070	4070	100
433	20230717	121800	845924835	4070	4075	4075	4070	111
434	20230717	121700	845473055	4070	4070	4070	4070	2087
435	20230717	121600	836978965	4070	4070	4070	4070	123
436	20230717	121500	836478355	4070	4065	4070	4065	75
437	20230717	121400	836173355	4065	4065	4065	4065	1562
438	20230717	121300	829823825	4065	4065	4065	4065	45
439	20230717	121200	829640900	4065	4065	4065	4065	75
440	20230717	121100	829336025	4070	4065	4070	4065	45
441	20230717	121000	829153095	4065	4065	4065	4060	1402
442	20230717	120900	823455595	4065	4065	4065	4065	20
443	20230717	120800	823374295	4065	4065	4065	4065	348
444	20230717	120700	821959675	4065	4065	4065	4065	159
445	20230717	120600	821313340	4065	4065	4065	4065	22
446	20230717	120500	821223910	4065	4065	4065	4065	600
447	20230717	120400	818784910	4065	4065	4065	4065	100
448	20230717	120300	818378410	4065	4065	4065	4060	847
449	20230717	120200	814935405	4065	4065	4065	4065	11
450	20230717	120100	814890690	4065	4070	4070	4065	101
451	20230717	120000	814479625	4070	4070	4070	4065	1760
452	20230717	115900	807323395	4070	4070	4070	4070	5
453	20230717	115800	807303045	4065	4065	4065	4065	830
454	20230717	115700	803929095	4070	4070	4070	4065	131
455	20230717	115600	803396010	4070	4070	4070	4070	111
456	20230717	115500	802944240	4070	4060	4070	4060	4349
457	20230717	115400	785264310	4060	4060	4060	4060	700
458	20230717	115300	782422310	4060	4065	4065	4060	132
459	20230717	115200	781885750	4065	4065	4065	4060	333
460	20230717	115100	780532605	4060	4060	4060	4060	802
461	20230717	115000	777276485	4060	4055	4060	4055	937
462	20230717	114900	773472585	4055	4055	4055	4055	6417
463	20230717	114800	747451650	4055	4055	4055	4055	103
464	20230717	114700	747033985	4055	4055	4055	4055	291
465	20230717	114600	745853980	4055	4055	4055	4050	485
466	20230717	114500	743888455	4050	4055	4055	4050	657
467	20230717	114400	741227105	4055	4055	4055	4050	29
468	20230717	114300	741109515	4055	4055	4055	4055	271
469	20230717	114200	740010610	4055	4055	4055	4055	800
470	20230717	114100	736766610	4055	4055	4055	4055	0
471	20230717	114000	736766610	4055	4055	4055	4055	0
472	20230717	113900	736766610	4055	4055	4055	4055	59
473	20230717	113800	736527365	4055	4055	4055	4055	0
474	20230717	113700	736527365	4055	4055	4055	4055	0
475	20230717	113600	736527365	4055	4055	4055	4055	0
476	20230717	113500	736527365	4055	4055	4055	4055	5
477	20230717	113400	736507090	4050	4050	4050	4050	501
478	20230717	113300	734478040	4055	4050	4055	4050	52
479	20230717	113200	734267430	4050	4050	4050	4050	68
480	20230717	113100	733992030	4050	4055	4055	4050	212
481	20230717	113000	733133380	4050	4050	4050	4050	101
482	20230717	112900	732724330	4045	4045	4045	4045	643
483	20230717	112800	730123395	4035	4035	4035	4035	0
484	20230717	112700	730123395	4035	4035	4035	4035	976
485	20230717	112600	726185235	4035	4035	4035	4035	0
486	20230717	112500	726185235	4035	4050	4050	4035	626
487	20230717	112400	723657405	4050	4050	4050	4050	1
488	20230717	112300	723653355	4035	4040	4045	4035	882
489	20230717	112200	720091195	4040	4040	4040	4040	398
490	20230717	112100	718483275	4030	4030	4040	4030	113
491	20230717	112000	718027875	4030	4030	4030	4030	5563
492	20230717	111900	695608985	4030	4035	4040	4030	2389
493	20230717	111800	685963805	4030	4030	4030	4030	403
494	20230717	111700	684339715	4030	4030	4030	4030	682
495	20230717	111600	681591255	4030	4030	4040	4030	151
496	20230717	111500	680982715	4030	4035	4035	4030	9
497	20230717	111400	680946430	4030	4040	4040	4030	1045
498	20230717	111300	676735070	4040	4040	4040	4030	2680
499	20230717	111200	665928565	4040	4035	4040	4035	464
500	20230717	111100	664055535	4040	4040	4040	4040	40
501	20230717	111000	663893935	4040	4045	4045	4040	254
502	20230717	110900	662866760	4045	4045	4045	4040	313
503	20230717	110800	661602225	4045	4045	4045	4040	732
504	20230717	110700	658644435	4045	4040	4045	4040	4
505	20230717	110600	658628265	4045	4035	4045	4035	3791
506	20230717	110500	643313170	4030	4035	4035	4030	399
507	20230717	110400	641703820	4040	4035	4040	4030	415
508	20230717	110300	640029840	4035	4040	4040	4030	321
509	20230717	110200	638734835	4040	4035	4040	4035	15
510	20230717	110100	638674285	4035	4035	4040	4035	132
511	20230717	110000	638141510	4040	4040	4040	4040	0
512	20230717	105900	638141510	4040	4040	4040	4035	1122
513	20230717	105800	633612215	4045	4045	4045	4045	0
514	20230717	105700	633612215	4045	4045	4045	4040	6
515	20230717	105600	633587965	4040	4040	4045	4040	196
516	20230717	105500	632796120	4040	4040	4045	4040	1233
517	20230717	105400	627814785	4045	4045	4045	4045	28
518	20230717	105300	627701525	4040	4040	4040	4040	387
519	20230717	105200	626138045	4040	4040	4045	4040	593
520	20230717	105100	623742145	4040	4040	4040	4040	0
521	20230717	105000	623742145	4040	4040	4040	4040	470
522	20230717	104900	621843345	4040	4045	4045	4040	141
523	20230717	104800	621273455	4040	4040	4040	4040	500
524	20230717	104700	619253455	4040	4050	4050	4040	1295
525	20230717	104600	614016475	4045	4050	4050	4045	605
526	20230717	104500	611567195	4050	4045	4050	4045	963
527	20230717	104400	607668495	4045	4045	4045	4045	162
528	20230717	104300	607013205	4050	4060	4060	4050	5037
529	20230717	104200	586588945	4055	4060	4060	4055	351
530	20230717	104100	585165385	4055	4055	4055	4055	80
531	20230717	104000	584840985	4060	4060	4060	4060	258
532	20230717	103900	583793505	4060	4060	4060	4060	0
533	20230717	103800	583793505	4060	4060	4060	4060	102
534	20230717	103700	583379385	4060	4055	4060	4055	168
535	20230717	103600	582697330	4060	4060	4060	4060	26
536	20230717	103500	582591770	4055	4055	4060	4055	69
537	20230717	103400	582311970	4060	4060	4060	4060	60
538	20230717	103300	582068370	4060	4060	4060	4060	1
539	20230717	103200	582064310	4060	4060	4060	4060	123
540	20230717	103100	581564930	4055	4055	4060	4055	471
541	20230717	103000	579654995	4060	4055	4060	4055	227
542	20230717	102900	578733900	4055	4060	4060	4055	429
543	20230717	102800	576992165	4060	4060	4065	4060	1517
544	20230717	102700	570833095	4065	4065	4065	4060	286
545	20230717	102600	569670755	4065	4060	4065	4060	116
546	20230717	102500	569199790	4065	4070	4070	4065	553
547	20230717	102400	566951835	4065	4050	4065	4040	9927
548	20230717	102300	526702920	4060	4050	4060	4050	4531
549	20230717	102200	508338285	4045	4050	4055	4045	5467
550	20230717	102100	486204910	4050	4045	4050	4045	3584
551	20230717	102000	471694340	4045	4040	4045	4040	2405
552	20230717	101900	461977130	4040	4040	4040	4040	0
553	20230717	101800	461977130	4040	4040	4040	4040	1
554	20230717	101700	461973090	4040	4040	4040	4035	395
555	20230717	101600	460377935	4035	4040	4040	4035	272
556	20230717	101500	459279610	4040	4035	4040	4035	124
557	20230717	101400	458779255	4040	4040	4040	4040	31
558	20230717	101300	458654015	4030	4040	4040	4030	18
559	20230717	101200	458581375	4035	4035	4035	4035	5
560	20230717	101100	458561200	4040	4030	4040	4030	3
561	20230717	101000	458549100	4040	4030	4040	4030	42
562	20230717	100900	458379730	4040	4035	4040	4035	1261
563	20230717	100800	453291590	4035	4030	4035	4030	232
564	20230717	100700	452356470	4035	4030	4035	4030	202
565	20230717	100600	451542400	4035	4035	4035	4035	110
566	20230717	100500	451098550	4035	4030	4035	4030	472
567	20230717	100400	449196380	4025	4030	4030	4025	1666
568	20230717	100300	442488230	4030	4025	4030	4025	2
569	20230717	100200	442480175	4040	4030	4040	4025	2963
570	20230717	100100	430550465	4030	4030	4040	4030	78
571	20230717	100000	430236115	4040	4030	4040	4030	670
572	20230717	095900	427530595	4030	4030	4030	4030	63
573	20230717	095800	427276705	4020	4020	4030	4020	816
574	20230717	095700	423994415	4040	4040	4040	4020	791
575	20230717	095600	420809225	4040	4035	4040	4015	1025
576	20230717	095500	416686625	4020	4025	4025	4020	738
577	20230717	095400	413718020	4040	4025	4040	4025	2
578	20230717	095300	413709955	4040	4040	4040	4040	58
579	20230717	095200	413475635	4040	4025	4040	4025	571
580	20230717	095100	411171300	4040	4035	4040	4030	494
581	20230717	095000	409179810	4040	4040	4040	4035	264
582	20230717	094900	408114010	4045	4040	4045	4040	301
583	20230717	094800	406897965	4045	4035	4045	4035	277
584	20230717	094700	405780260	4045	4045	4045	4040	249
585	20230717	094600	404773060	4045	4045	4045	4040	104
586	20230717	094500	404352385	4045	4030	4045	4030	1155
587	20230717	094400	399689470	4030	4030	4030	4030	309
588	20230717	094300	398444200	4045	4035	4045	4035	631
589	20230717	094200	395897485	4035	4045	4050	3995	8241
590	20230717	094100	362860005	4045	4040	4045	4035	636
591	20230717	094000	360290565	4040	4030	4040	4030	257
592	20230717	093900	359253135	4045	4050	4050	4030	560
593	20230717	093800	356990655	4050	4050	4050	4040	2390
594	20230717	093700	347314840	4060	4060	4060	4050	123
595	20230717	093600	346816570	4060	4060	4060	4060	438
596	20230717	093500	345038290	4060	4050	4060	4050	1077
597	20230717	093400	340666830	4060	4060	4060	4060	65
598	20230717	093300	340402930	4060	4060	4065	4050	589
599	20230717	093200	338012510	4060	4065	4065	4055	648
600	20230717	093100	335380520	4065	4060	4065	4050	103
601	20230717	093000	334962405	4065	4060	4065	4060	782
602	20230717	092900	331787475	4070	4050	4070	4040	2616
603	20230717	092800	321168680	4050	4055	4060	4050	1194
604	20230717	092700	316327225	4055	4050	4055	4030	400
605	20230717	092600	314712725	4055	4050	4055	4030	2326
606	20230717	092500	305293070	4050	4025	4050	4025	640
607	20230717	092400	302716135	4050	4050	4050	4050	195
608	20230717	092300	301926385	4050	4045	4050	4030	677
609	20230717	092200	299195025	4045	4035	4050	4030	694
610	20230717	092100	296396360	4055	4040	4055	4030	1703
611	20230717	092000	289516050	4035	4055	4060	4035	2919
612	20230717	091900	277685585	4055	4055	4055	4055	31
613	20230717	091800	277559880	4045	4050	4055	4035	1528
614	20230717	091700	271375540	4050	4035	4055	4030	3563
615	20230717	091600	256937020	4035	4020	4035	4020	1365
616	20230717	091500	251443315	4050	4015	4055	4010	14503
617	20230717	091400	193077505	4015	4015	4055	4010	5561
618	20230717	091300	170587170	4015	4010	4015	4010	2627
619	20230717	091200	160041300	4010	4025	4025	3995	3791
620	20230717	091100	144819145	4025	4025	4025	4025	45
621	20230717	091000	144638020	4025	4030	4030	4020	524
622	20230717	090900	142529270	4035	3995	4035	3995	4586
623	20230717	090800	124111840	3995	3995	4005	3995	6019
624	20230717	090700	100038245	3995	3995	4000	3990	4584
625	20230717	090600	81721840	3995	4000	4000	3995	2665
626	20230717	090500	71066600	4005	4005	4005	4000	440
627	20230717	090400	69305695	4005	4015	4015	4000	1501
628	20230717	090300	63299480	4000	3995	4015	3995	919
629	20230717	090200	59623940	3995	4005	4005	3995	2585
630	20230717	090100	49277210	3990	4030	4030	3990	7182
631	20230717	090000	20524140	4030	4045	4050	4020	5077