KissMeData/002140/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	183500	2475996710	4175	4175	4175	4175	20675
3	20230717	183400	2475996710	4175	4175	4175	4175	0
4	20230717	183300	2475996710	4175	4175	4175	4175	0
5	20230717	183200	2475996710	4175	4175	4175	4175	0
6	20230717	183100	2475996710	4175	4175	4175	4175	0
7	20230717	183000	2475996710	4175	4175	4175	4175	0
8	20230717	182900	2475996710	4175	4175	4175	4175	0
9	20230717	182800	2475996710	4175	4175	4175	4175	0
10	20230717	182700	2475996710	4175	4175	4175	4175	0
11	20230717	182600	2475996710	4175	4175	4175	4175	0
12	20230717	182500	2475996710	4175	4175	4175	4175	0
13	20230717	182400	2475996710	4175	4175	4175	4175	0
14	20230717	182300	2475996710	4175	4175	4175	4175	0
15	20230717	182200	2475996710	4175	4175	4175	4175	0
16	20230717	182100	2475996710	4175	4175	4175	4175	0
17	20230717	182000	2475996710	4175	4175	4175	4175	0
18	20230717	181900	2475996710	4175	4175	4175	4175	0
19	20230717	181800	2475996710	4175	4175	4175	4175	0
20	20230717	181700	2475996710	4175	4175	4175	4175	0
21	20230717	181600	2475996710	4175	4175	4175	4175	0
22	20230717	181500	2475996710	4175	4175	4175	4175	0
23	20230717	181400	2475996710	4175	4175	4175	4175	0
24	20230717	181300	2475996710	4175	4175	4175	4175	0
25	20230717	181200	2475996710	4175	4175	4175	4175	0
26	20230717	181100	2475996710	4175	4175	4175	4175	0
27	20230717	181000	2475996710	4175	4175	4175	4175	0
28	20230717	180900	2475996710	4175	4175	4175	4175	0
29	20230717	180800	2475996710	4175	4175	4175	4175	0
30	20230717	180700	2475996710	4175	4175	4175	4175	0
31	20230717	180600	2475996710	4175	4175	4175	4175	0
32	20230717	180500	2475996710	4175	4175	4175	4175	20675
33	20230717	180400	2475996710	4175	4175	4175	4175	0
34	20230717	180300	2475996710	4175	4175	4175	4175	0
35	20230717	180200	2475996710	4175	4175	4175	4175	0
36	20230717	180100	2475996710	4175	4175	4175	4175	0
37	20230717	180000	2475996710	4175	4175	4175	4175	0
38	20230717	175900	2475996710	4175	4175	4175	4175	0
39	20230717	175800	2475996710	4175	4175	4175	4175	0
40	20230717	175700	2475996710	4175	4175	4175	4175	0
41	20230717	175600	2475996710	4175	4175	4175	4175	0
42	20230717	175500	2475996710	4175	4175	4175	4175	0
43	20230717	175400	2475996710	4175	4175	4175	4175	0
44	20230717	175300	2475996710	4175	4175	4175	4175	0
45	20230717	175200	2475996710	4175	4175	4175	4175	0
46	20230717	175100	2475996710	4175	4175	4175	4175	0
47	20230717	175000	2475996710	4175	4175	4175	4175	0
48	20230717	174900	2475996710	4175	4175	4175	4175	0
49	20230717	174800	2475996710	4175	4175	4175	4175	0
50	20230717	174700	2475996710	4175	4175	4175	4175	0
51	20230717	174600	2475996710	4175	4175	4175	4175	0
52	20230717	174500	2475996710	4175	4175	4175	4175	0
53	20230717	174400	2475996710	4175	4175	4175	4175	0
54	20230717	174300	2475996710	4175	4175	4175	4175	0
55	20230717	174200	2475996710	4175	4175	4175	4175	0
56	20230717	174100	2475996710	4175	4175	4175	4175	0
57	20230717	174000	2475996710	4175	4175	4175	4175	0
58	20230717	173900	2475996710	4175	4175	4175	4175	0
59	20230717	173800	2475996710	4175	4175	4175	4175	0
60	20230717	173700	2475996710	4175	4175	4175	4175	0
61	20230717	173600	2475996710	4175	4175	4175	4175	0
62	20230717	173500	2475996710	4175	4175	4175	4175	20675
63	20230717	173400	2475996710	4175	4175	4175	4175	0
64	20230717	173300	2475996710	4175	4175	4175	4175	0
65	20230717	173200	2475996710	4175	4175	4175	4175	0
66	20230717	173100	2475996710	4175	4175	4175	4175	0
67	20230717	173000	2475996710	4175	4175	4175	4175	0
68	20230717	172900	2475996710	4175	4175	4175	4175	0
69	20230717	172800	2475996710	4175	4175	4175	4175	0
70	20230717	172700	2475996710	4175	4175	4175	4175	0
71	20230717	172600	2475996710	4175	4175	4175	4175	0
72	20230717	172500	2475996710	4175	4175	4175	4175	0
73	20230717	172400	2475996710	4175	4175	4175	4175	0
74	20230717	172300	2475996710	4175	4175	4175	4175	0
75	20230717	172200	2475996710	4175	4175	4175	4175	0
76	20230717	172100	2475996710	4175	4175	4175	4175	0
77	20230717	172000	2475996710	4175	4175	4175	4175	0
78	20230717	171900	2475996710	4175	4175	4175	4175	0
79	20230717	171800	2475996710	4175	4175	4175	4175	0
80	20230717	171700	2475996710	4175	4175	4175	4175	0
81	20230717	171600	2475996710	4175	4175	4175	4175	0
82	20230717	171500	2475996710	4175	4175	4175	4175	0
83	20230717	171400	2475996710	4175	4175	4175	4175	0
84	20230717	171300	2475996710	4175	4175	4175	4175	0
85	20230717	171200	2475996710	4175	4175	4175	4175	0
86	20230717	171100	2475996710	4175	4175	4175	4175	0
87	20230717	171000	2475996710	4175	4175	4175	4175	0
88	20230717	170900	2475996710	4175	4175	4175	4175	0
89	20230717	170800	2475996710	4175	4175	4175	4175	0
90	20230717	170700	2475996710	4175	4175	4175	4175	0
91	20230717	170600	2475996710	4175	4175	4175	4175	0
92	20230717	170500	2475996710	4175	4175	4175	4175	20675
93	20230717	170400	2475996710	4175	4175	4175	4175	0
94	20230717	170300	2475996710	4175	4175	4175	4175	0
95	20230717	170200	2475996710	4175	4175	4175	4175	0
96	20230717	170100	2475996710	4175	4175	4175	4175	0
97	20230717	170000	2475996710	4175	4175	4175	4175	0
98	20230717	165900	2475996710	4175	4175	4175	4175	0
99	20230717	165800	2475996710	4175	4175	4175	4175	0
100	20230717	165700	2475996710	4175	4175	4175	4175	0
101	20230717	165600	2475996710	4175	4175	4175	4175	0
102	20230717	165500	2475996710	4175	4175	4175	4175	0
103	20230717	165400	2475996710	4175	4175	4175	4175	0
104	20230717	165300	2475996710	4175	4175	4175	4175	0
105	20230717	165200	2475996710	4175	4175	4175	4175	0
106	20230717	165100	2475996710	4175	4175	4175	4175	0
107	20230717	165000	2475996710	4175	4175	4175	4175	0
108	20230717	164900	2475996710	4175	4175	4175	4175	0
109	20230717	164800	2475996710	4175	4175	4175	4175	0
110	20230717	164700	2475996710	4175	4175	4175	4175	0
111	20230717	164600	2475996710	4175	4175	4175	4175	0
112	20230717	164500	2475996710	4175	4175	4175	4175	0
113	20230717	164400	2475996710	4175	4175	4175	4175	0
114	20230717	164300	2475996710	4175	4175	4175	4175	0
115	20230717	164200	2475996710	4175	4175	4175	4175	0
116	20230717	164100	2475996710	4175	4175	4175	4175	0
117	20230717	164000	2475996710	4175	4175	4175	4175	0
118	20230717	163900	2475996710	4175	4175	4175	4175	0
119	20230717	163800	2475996710	4175	4175	4175	4175	0
120	20230717	163700	2475996710	4175	4175	4175	4175	0
121	20230717	163600	2475996710	4175	4175	4175	4175	0
122	20230717	163500	2475996710	4175	4175	4175	4175	20675
123	20230717	163400	2475996710	4175	4175	4175	4175	0
124	20230717	163300	2475996710	4175	4175	4175	4175	0
125	20230717	163200	2475996710	4175	4175	4175	4175	0
126	20230717	163100	2475996710	4175	4175	4175	4175	0
127	20230717	163000	2475996710	4175	4175	4175	4175	0
128	20230717	162900	2475996710	4175	4175	4175	4175	0
129	20230717	162800	2475996710	4175	4175	4175	4175	0
130	20230717	162700	2475996710	4175	4175	4175	4175	0
131	20230717	162600	2475996710	4175	4175	4175	4175	0
132	20230717	162500	2475996710	4175	4175	4175	4175	0
133	20230717	162400	2475996710	4175	4175	4175	4175	0
134	20230717	162300	2475996710	4175	4175	4175	4175	0
135	20230717	162200	2475996710	4175	4175	4175	4175	0
136	20230717	162100	2475996710	4175	4175	4175	4175	0
137	20230717	162000	2475996710	4175	4175	4175	4175	0
138	20230717	161900	2475996710	4175	4175	4175	4175	0
139	20230717	161800	2475996710	4175	4175	4175	4175	0
140	20230717	161700	2475996710	4175	4175	4175	4175	0
141	20230717	161600	2475996710	4175	4175	4175	4175	0
142	20230717	161500	2475996710	4175	4175	4175	4175	0
143	20230717	161400	2475996710	4175	4175	4175	4175	0
144	20230717	161300	2475996710	4175	4175	4175	4175	0
145	20230717	161200	2475996710	4175	4175	4175	4175	0
146	20230717	161100	2475996710	4175	4175	4175	4175	0
147	20230717	161000	2475996710	4175	4175	4175	4175	0
148	20230717	160900	2475996710	4175	4175	4175	4175	0
149	20230717	160800	2475996710	4175	4175	4175	4175	0
150	20230717	160700	2475996710	4175	4175	4175	4175	0
151	20230717	160600	2475996710	4175	4175	4175	4175	0
152	20230717	160500	2475996710	4175	4175	4175	4175	20675
153	20230717	160400	2475996710	4175	4175	4175	4175	0
154	20230717	160300	2475996710	4175	4175	4175	4175	0
155	20230717	160200	2475996710	4175	4175	4175	4175	0
156	20230717	160100	2475996710	4175	4175	4175	4175	0
157	20230717	160000	2475996710	4175	4175	4175	4175	0
158	20230717	155900	2475996710	4175	4175	4175	4175	0
159	20230717	155800	2475996710	4175	4175	4175	4175	0
160	20230717	155700	2475996710	4175	4175	4175	4175	0
161	20230717	155600	2475996710	4175	4175	4175	4175	0
162	20230717	155500	2475996710	4175	4175	4175	4175	0
163	20230717	155400	2475996710	4175	4175	4175	4175	0
164	20230717	155300	2475996710	4175	4175	4175	4175	0
165	20230717	155200	2475996710	4175	4175	4175	4175	0
166	20230717	155100	2475996710	4175	4175	4175	4175	0
167	20230717	155000	2475996710	4175	4175	4175	4175	0
168	20230717	154900	2475996710	4175	4175	4175	4175	0
169	20230717	154800	2475996710	4175	4175	4175	4175	0
170	20230717	154700	2475996710	4175	4175	4175	4175	0
171	20230717	154600	2475996710	4175	4175	4175	4175	0
172	20230717	154500	2475996710	4175	4175	4175	4175	0
173	20230717	154400	2475996710	4175	4175	4175	4175	0
174	20230717	154300	2475996710	4175	4175	4175	4175	0
175	20230717	154200	2475996710	4175	4175	4175	4175	0
176	20230717	154100	2475996710	4175	4175	4175	4175	0
177	20230717	154000	2475996710	4175	4175	4175	4175	0
178	20230717	153900	2475996710	4175	4175	4175	4175	0
179	20230717	153800	2475996710	4175	4175	4175	4175	0
180	20230717	153700	2475996710	4175	4175	4175	4175	0
181	20230717	153600	2475996710	4175	4175	4175	4175	0
182	20230717	153500	2475996710	4175	4175	4175	4175	20675
183	20230717	153400	2475996710	4175	4175	4175	4175	0
184	20230717	153300	2475996710	4175	4175	4175	4175	0
185	20230717	153200	2475996710	4175	4175	4175	4175	0
186	20230717	153100	2475996710	4175	4175	4175	4175	0
187	20230717	153000	2475996710	4175	4175	4175	4175	20675
188	20230717	152900	2389678585	4170	4170	4170	4170	0
189	20230717	152800	2389678585	4170	4170	4170	4170	0
190	20230717	152700	2389678585	4170	4170	4170	4170	0
191	20230717	152600	2389678585	4170	4170	4170	4170	0
192	20230717	152500	2389678585	4170	4170	4170	4170	0
193	20230717	152400	2389678585	4170	4170	4170	4170	0
194	20230717	152300	2389678585	4170	4170	4170	4170	0
195	20230717	152200	2389678585	4170	4170	4170	4170	0
196	20230717	152100	2389678585	4170	4170	4170	4170	0
197	20230717	152000	2389678585	4170	4170	4170	4170	0
198	20230717	151900	2389678585	4170	4160	4180	4160	26060
199	20230717	151800	2281084210	4150	4150	4160	4150	479
200	20230717	151700	2279093950	4150	4160	4170	4150	10706
201	20230717	151600	2234561105	4160	4160	4165	4160	3170
202	20230717	151500	2221368875	4160	4150	4160	4150	3868
203	20230717	151400	2205279255	4150	4150	4160	4150	6971
204	20230717	151300	2176334580	4150	4150	4150	4150	0
205	20230717	151200	2176334580	4150	4145	4150	4140	744
206	20230717	151100	2173249160	4145	4145	4145	4145	300
207	20230717	151000	2172005660	4150	4145	4150	4145	1115
208	20230717	150900	2167379660	4150	4155	4155	4150	520
209	20230717	150800	2165221560	4150	4150	4150	4150	100
210	20230717	150700	2164806560	4155	4150	4155	4150	2227
211	20230717	150600	2155564485	4150	4150	4150	4150	10
212	20230717	150500	2155522985	4150	4150	4150	4150	0
213	20230717	150400	2155522985	4150	4150	4150	4150	968
214	20230717	150300	2151505785	4150	4135	4150	4135	3496
215	20230717	150200	2137010505	4145	4145	4145	4145	1300
216	20230717	150100	2131622005	4150	4150	4150	4150	1009
217	20230717	150000	2127434655	4150	4150	4155	4150	1073
218	20230717	145900	2122979990	4150	4155	4155	4150	2509
219	20230717	145800	2112567635	4150	4155	4155	4150	2988
220	20230717	145700	2100158535	4155	4155	4160	4150	4538
221	20230717	145600	2081301350	4160	4150	4160	4150	10124
222	20230717	145500	2039254245	4150	4145	4150	4135	4752
223	20230717	145400	2019557980	4140	4140	4140	4140	828
224	20230717	145300	2016130060	4130	4130	4130	4130	1076
225	20230717	145200	2011686180	4140	4130	4140	4130	84
226	20230717	145100	2011338440	4145	4145	4145	4145	0
227	20230717	145000	2011338440	4145	4140	4145	4140	604
228	20230717	144900	2008837865	4130	4130	4130	4130	168
229	20230717	144800	2008144025	4140	4145	4145	4140	129
230	20230717	144700	2007609940	4140	4140	4140	4140	34
231	20230717	144600	2007469180	4145	4140	4145	4140	12
232	20230717	144500	2007419490	4130	4140	4140	4130	1337
233	20230717	144400	2001897465	4140	4140	4140	4140	3
234	20230717	144300	2001885045	4145	4145	4145	4145	16
235	20230717	144200	2001818725	4145	4145	4145	4130	3403
236	20230717	144100	1987714100	4145	4135	4145	4135	2493
237	20230717	144000	1977393365	4140	4135	4140	4135	4301
238	20230717	143900	1959606015	4135	4140	4145	4135	200
239	20230717	143800	1958777805	4145	4145	4145	4145	200
240	20230717	143700	1957948805	4145	4135	4145	4135	5592
241	20230717	143600	1934811545	4135	4130	4135	4130	1333
242	20230717	143500	1929302225	4130	4125	4130	4120	3847
243	20230717	143400	1913419060	4125	4125	4130	4125	155
244	20230717	143300	1912779680	4130	4125	4130	4125	521
245	20230717	143200	1910630500	4130	4125	4130	4125	80
246	20230717	143100	1910300495	4130	4130	4130	4130	111
247	20230717	143000	1909842065	4125	4130	4130	4125	557
248	20230717	142900	1907544435	4130	4125	4130	4120	2196
249	20230717	142800	1898478565	4125	4120	4125	4120	19
250	20230717	142700	1898400195	4125	4125	4125	4125	52
251	20230717	142600	1898185695	4125	4125	4125	4120	1169
252	20230717	142500	1893364190	4125	4110	4125	4110	3329
253	20230717	142400	1879663350	4105	4105	4105	4105	0
254	20230717	142300	1879663350	4105	4105	4105	4105	246
255	20230717	142200	1878653520	4110	4105	4110	4105	3244
256	20230717	142100	1865333725	4110	4110	4110	4110	56
257	20230717	142000	1865103565	4115	4115	4120	4105	283
258	20230717	141900	1863939125	4110	4110	4110	4110	1505
259	20230717	141800	1857753575	4110	4110	4110	4110	0
260	20230717	141700	1857753575	4110	4110	4110	4110	140
261	20230717	141600	1857178175	4110	4110	4110	4110	260
262	20230717	141500	1856109575	4110	4110	4110	4110	532
263	20230717	141400	1853923055	4120	4115	4120	4110	1449
264	20230717	141300	1847960390	4115	4110	4115	4110	717
265	20230717	141200	1845010555	4115	4105	4115	4105	3897
266	20230717	141100	1828998310	4105	4105	4105	4105	0
267	20230717	141000	1828998310	4105	4095	4105	4095	151
268	20230717	140900	1828378465	4095	4095	4095	4095	0
269	20230717	140800	1828378465	4095	4100	4100	4095	73
270	20230717	140700	1828079330	4100	4100	4100	4100	103
271	20230717	140600	1827657030	4100	4095	4100	4095	335
272	20230717	140500	1826283580	4095	4100	4100	4095	12
273	20230717	140400	1826234405	4100	4100	4100	4100	146
274	20230717	140300	1825635805	4100	4100	4100	4100	0
275	20230717	140200	1825635805	4100	4105	4105	4100	244
276	20230717	140100	1824634685	4110	4110	4110	4110	0
277	20230717	140000	1824634685	4110	4100	4110	4100	284
278	20230717	135900	1823470255	4110	4105	4110	4105	225
279	20230717	135800	1822546600	4105	4105	4105	4105	11
280	20230717	135700	1822501445	4110	4105	4110	4105	1347
281	20230717	135600	1816967775	4105	4085	4105	4085	8708
282	20230717	135500	1781306750	4080	4080	4080	4080	0
283	20230717	135400	1781306750	4080	4080	4080	4080	0
284	20230717	135300	1781306750	4080	4080	4080	4080	0
285	20230717	135200	1781306750	4080	4080	4080	4080	2056
286	20230717	135100	1772918270	4080	4080	4080	4080	0
287	20230717	135000	1772918270	4080	4080	4080	4080	0
288	20230717	134900	1772918270	4080	4080	4080	4080	100
289	20230717	134800	1772510270	4080	4080	4080	4080	100
290	20230717	134700	1772102270	4080	4080	4080	4080	520
291	20230717	134600	1769980670	4080	4080	4080	4080	0
292	20230717	134500	1769980670	4080	4080	4080	4080	8
293	20230717	134400	1769948030	4085	4085	4085	4085	200
294	20230717	134300	1769131030	4085	4085	4085	4085	0
295	20230717	134200	1769131030	4085	4080	4085	4080	37
296	20230717	134100	1768980060	4080	4080	4080	4075	973
297	20230717	134000	1765010260	4080	4080	4080	4080	436
298	20230717	133900	1763231380	4080	4075	4080	4075	135
299	20230717	133800	1762680755	4075	4075	4075	4075	190
300	20230717	133700	1761906505	4080	4080	4080	4080	60
301	20230717	133600	1761661705	4080	4080	4080	4080	0
302	20230717	133500	1761661705	4080	4080	4080	4080	74
303	20230717	133400	1761359785	4080	4080	4080	4080	100
304	20230717	133300	1760951785	4080	4080	4080	4080	891
305	20230717	133200	1757316505	4080	4080	4080	4080	137
306	20230717	133100	1756757545	4080	4080	4080	4080	6
307	20230717	133000	1756733065	4080	4080	4080	4080	1010
308	20230717	132900	1752612265	4080	4075	4080	4075	1052
309	20230717	132800	1748320235	4080	4080	4080	4080	0
310	20230717	132700	1748320235	4080	4080	4080	4080	514
311	20230717	132600	1746223115	4080	4080	4080	4080	499
312	20230717	132500	1744187195	4085	4085	4085	4085	488
313	20230717	132400	1742193715	4085	4085	4085	4085	1
314	20230717	132300	1742189630	4080	4080	4080	4080	0
315	20230717	132200	1742189630	4080	4080	4080	4080	200
316	20230717	132100	1741373630	4080	4080	4080	4080	211
317	20230717	132000	1740512750	4080	4080	4080	4080	626
318	20230717	131900	1737958670	4080	4075	4080	4075	246
319	20230717	131800	1736955990	4075	4075	4075	4075	100
320	20230717	131700	1736548490	4080	4080	4080	4080	0
321	20230717	131600	1736548490	4080	4080	4080	4080	520
322	20230717	131500	1734426890	4080	4075	4080	4075	501
323	20230717	131400	1732385310	4075	4075	4075	4075	10
324	20230717	131300	1732344560	4075	4075	4075	4075	80
325	20230717	131200	1732018560	4075	4075	4075	4075	201
326	20230717	131100	1731199485	4075	4075	4075	4075	1
327	20230717	131000	1731195410	4080	4075	4080	4075	50
328	20230717	130900	1730991510	4080	4075	4080	4075	227
329	20230717	130800	1730066480	4075	4075	4075	4075	0
330	20230717	130700	1730066480	4075	4075	4075	4075	969
331	20230717	130600	1726117805	4080	4080	4080	4080	105
332	20230717	130500	1725689405	4080	4080	4080	4080	3
333	20230717	130400	1725677165	4080	4080	4080	4080	0
334	20230717	130300	1725677165	4080	4080	4080	4080	2
335	20230717	130200	1725669005	4075	4075	4075	4075	100
336	20230717	130100	1725261505	4075	4080	4080	4075	168
337	20230717	130000	1724576795	4080	4085	4085	4080	312
338	20230717	125900	1723303830	4080	4085	4085	4080	201
339	20230717	125800	1722483745	4080	4080	4080	4080	572
340	20230717	125700	1720149985	4080	4085	4085	4080	832
341	20230717	125600	1716755055	4090	4090	4090	4090	2
342	20230717	125500	1716746875	4090	4090	4090	4090	56
343	20230717	125400	1716517835	4090	4090	4090	4090	0
344	20230717	125300	1716517835	4090	4085	4090	4085	352
345	20230717	125200	1715078160	4085	4085	4085	4085	5
346	20230717	125100	1715057735	4085	4085	4085	4085	593
347	20230717	125000	1712635330	4085	4085	4085	4085	608
348	20230717	124900	1710151650	4090	4090	4090	4090	1
349	20230717	124800	1710147560	4090	4090	4090	4090	0
350	20230717	124700	1710147560	4090	4090	4090	4090	0
351	20230717	124600	1710147560	4090	4085	4090	4085	22
352	20230717	124500	1710057585	4085	4085	4090	4085	61
353	20230717	124400	1709808390	4090	4090	4090	4090	1
354	20230717	124300	1709804300	4095	4095	4095	4085	1517
355	20230717	124200	1703597185	4090	4080	4090	4080	3025
356	20230717	124100	1691240245	4075	4075	4075	4075	0
357	20230717	124000	1691240245	4075	4070	4075	4070	600
358	20230717	123900	1688796745	4075	4075	4075	4075	400
359	20230717	123800	1687166745	4070	4065	4070	4065	800
360	20230717	123700	1683912745	4065	4065	4065	4065	88
361	20230717	123600	1683555025	4065	4065	4065	4065	600
362	20230717	123500	1681116025	4070	4070	4070	4070	100
363	20230717	123400	1680709025	4070	4070	4070	4070	125
364	20230717	123300	1680200275	4065	4070	4070	4065	101
365	20230717	123200	1679789705	4060	4060	4060	4060	0
366	20230717	123100	1679789705	4060	4060	4060	4060	0
367	20230717	123000	1679789705	4060	4060	4060	4060	0
368	20230717	122900	1679789705	4060	4060	4060	4060	0
369	20230717	122800	1679789705	4060	4065	4065	4060	1510
370	20230717	122700	1673651605	4070	4070	4070	4070	124
371	20230717	122600	1673146925	4070	4070	4070	4070	4
372	20230717	122500	1673130645	4070	4070	4070	4070	10
373	20230717	122400	1673089945	4065	4070	4070	4065	4724
374	20230717	122300	1653881885	4070	4070	4070	4070	994
375	20230717	122200	1649836305	4080	4080	4080	4080	0
376	20230717	122100	1649836305	4080	4080	4080	4080	0
377	20230717	122000	1649836305	4080	4080	4080	4080	0
378	20230717	121900	1649836305	4080	4080	4080	4080	0
379	20230717	121800	1649836305	4080	4080	4080	4080	0
380	20230717	121700	1649836305	4080	4080	4080	4080	35
381	20230717	121600	1649693505	4070	4075	4075	4070	1086
382	20230717	121500	1645273125	4075	4075	4075	4075	8
383	20230717	121400	1645240525	4080	4080	4080	4080	0
384	20230717	121300	1645240525	4080	4080	4080	4075	569
385	20230717	121200	1642920275	4080	4080	4080	4080	0
386	20230717	121100	1642920275	4080	4080	4080	4080	903
387	20230717	121000	1639236035	4075	4075	4075	4075	0
388	20230717	120900	1639236035	4075	4075	4075	4075	40
389	20230717	120800	1639073035	4065	4070	4070	4065	500
390	20230717	120700	1637038625	4080	4080	4080	4080	0
391	20230717	120600	1637038625	4080	4080	4080	4080	0
392	20230717	120500	1637038625	4080	4080	4080	4080	1
393	20230717	120400	1637034545	4080	4070	4080	4070	2
394	20230717	120300	1637026395	4070	4070	4070	4070	500
395	20230717	120200	1634991395	4070	4070	4070	4070	0
396	20230717	120100	1634991395	4070	4070	4070	4070	46
397	20230717	120000	1634804175	4070	4070	4070	4070	1
398	20230717	115900	1634800105	4065	4075	4075	4065	1800
399	20230717	115800	1627477085	4070	4070	4070	4065	235
400	20230717	115700	1626520670	4070	4070	4070	4070	1
401	20230717	115600	1626516600	4070	4070	4070	4070	39
402	20230717	115500	1626357870	4070	4070	4070	4070	1
403	20230717	115400	1626353800	4065	4065	4065	4065	180
404	20230717	115300	1625622100	4065	4065	4065	4065	1335
405	20230717	115200	1620195325	4065	4065	4065	4065	23
406	20230717	115100	1620101830	4065	4065	4065	4065	0
407	20230717	115000	1620101830	4065	4070	4070	4065	500
408	20230717	114900	1618068785	4070	4070	4070	4070	0
409	20230717	114800	1618068785	4070	4070	4070	4070	1
410	20230717	114700	1618064715	4070	4070	4070	4070	0
411	20230717	114600	1618064715	4070	4070	4070	4070	299
412	20230717	114500	1616847785	4070	4070	4070	4070	5
413	20230717	114400	1616827435	4080	4080	4080	4080	0
414	20230717	114300	1616827435	4080	4080	4080	4080	0
415	20230717	114200	1616827435	4080	4080	4080	4080	0
416	20230717	114100	1616827435	4080	4080	4080	4080	1818
417	20230717	114000	1609409995	4070	4075	4075	4070	151
418	20230717	113900	1608795400	4065	4065	4065	4065	0
419	20230717	113800	1608795400	4065	4065	4065	4065	0
420	20230717	113700	1608795400	4065	4065	4065	4065	0
421	20230717	113600	1608795400	4065	4065	4065	4065	0
422	20230717	113500	1608795400	4065	4065	4065	4065	501
423	20230717	113400	1606758835	4065	4065	4065	4065	0
424	20230717	113300	1606758835	4065	4065	4065	4065	0
425	20230717	113200	1606758835	4065	4080	4080	4065	147
426	20230717	113100	1606160980	4085	4085	4085	4085	30
427	20230717	113000	1606038430	4060	4060	4060	4060	213
428	20230717	112900	1605173650	4060	4065	4065	4060	1000
429	20230717	112800	1601111070	4065	4075	4075	4065	1100
430	20230717	112700	1596638570	4075	4075	4075	4075	10
431	20230717	112600	1596597820	4075	4080	4080	4075	451
432	20230717	112500	1594758240	4080	4085	4085	4080	1080
433	20230717	112400	1590351440	4085	4085	4085	4085	200
434	20230717	112300	1589534440	4090	4100	4100	4090	1169
435	20230717	112200	1584752915	4100	4090	4100	4090	373
436	20230717	112100	1583227300	4090	4100	4100	4090	300
437	20230717	112000	1581999430	4100	4100	4105	4100	512
438	20230717	111900	1579900225	4100	4100	4100	4100	274
439	20230717	111800	1578776825	4105	4080	4105	4075	12116
440	20230717	111700	1529167160	4075	4060	4075	4055	494
441	20230717	111600	1527158530	4055	4055	4055	4055	0
442	20230717	111500	1527158530	4055	4055	4055	4055	3
443	20230717	111400	1527146365	4050	4050	4050	4050	0
444	20230717	111300	1527146365	4050	4055	4055	4050	393
445	20230717	111200	1525554655	4055	4055	4055	4055	100
446	20230717	111100	1525149155	4055	4060	4060	4055	441
447	20230717	111000	1523360100	4060	4060	4060	4060	180
448	20230717	110900	1522629300	4060	4060	4060	4060	193
449	20230717	110800	1521845720	4060	4075	4075	4060	628
450	20230717	110700	1519296025	4075	4075	4075	4075	13
451	20230717	110600	1519243050	4080	4080	4080	4080	0
452	20230717	110500	1519243050	4080	4075	4080	4075	28
453	20230717	110400	1519128860	4080	4055	4080	4055	220
454	20230717	110300	1518236735	4055	4055	4055	4055	11
455	20230717	110200	1518192130	4055	4060	4060	4055	1010
456	20230717	110100	1514094080	4055	4055	4055	4055	271
457	20230717	110000	1512995175	4055	4060	4060	4055	392
458	20230717	105900	1511405330	4090	4090	4090	4085	310
459	20230717	105800	1510137435	4090	4045	4090	4045	1206
460	20230717	105700	1505231580	4045	4055	4060	4045	6129
461	20230717	105600	1480427835	4055	4050	4055	4050	551
462	20230717	105500	1478196280	4050	4050	4050	4050	25
463	20230717	105400	1478095030	4050	4050	4050	4050	5
464	20230717	105300	1478074780	4050	4050	4050	4050	416
465	20230717	105200	1476389980	4050	4060	4060	4050	2220
466	20230717	105100	1467384870	4060	4060	4060	4060	1438
467	20230717	105000	1461546590	4060	4060	4060	4060	479
468	20230717	104900	1459601850	4065	4060	4065	4060	164
469	20230717	104800	1458935810	4065	4065	4065	4065	27
470	20230717	104700	1458826055	4065	4095	4095	4065	109
471	20230717	104600	1458381425	4095	4080	4095	4080	117
472	20230717	104500	1457902385	4100	4050	4100	4045	2972
473	20230717	104400	1445782995	4045	4040	4045	4040	3779
474	20230717	104300	1430505060	4035	4035	4035	4035	178
475	20230717	104200	1429786830	4015	4020	4020	4015	483
476	20230717	104100	1427847565	4015	4015	4030	4015	1476
477	20230717	104000	1421918875	4015	4030	4030	4015	1100
478	20230717	103900	1417499205	4030	4040	4040	4030	412
479	20230717	103800	1415837655	4040	4040	4045	4010	6569
480	20230717	103700	1389431120	4040	4020	4040	4010	4865
481	20230717	103600	1369888370	4020	4025	4025	4020	1241
482	20230717	103500	1364898950	4020	4030	4030	4020	3169
483	20230717	103400	1352158420	4025	4025	4025	4025	770
484	20230717	103300	1349059170	4025	4030	4030	4025	674
485	20230717	103200	1346343450	4030	4045	4045	4030	13619
486	20230717	103100	1291412140	4045	4055	4055	4040	4516
487	20230717	103000	1273142935	4055	4050	4055	4050	1850
488	20230717	102900	1265642935	4045	4050	4060	4045	1856
489	20230717	102800	1258122360	4060	4060	4060	4060	10
490	20230717	102700	1258081760	4060	4050	4060	4045	2733
491	20230717	102600	1247023590	4060	4060	4060	4050	53
492	20230717	102500	1246808820	4060	4060	4060	4060	104
493	20230717	102400	1246386580	4060	4060	4065	4040	7255
494	20230717	102300	1217012455	4060	4060	4060	4060	500
495	20230717	102200	1214982455	4060	4060	4075	4060	519
496	20230717	102100	1212874755	4060	4060	4070	4060	756
497	20230717	102000	1209804895	4055	4055	4055	4055	0
498	20230717	101900	1209804895	4055	4060	4060	4055	3854
499	20230717	101800	1194163300	4060	4060	4060	4060	91
500	20230717	101700	1193793840	4060	4060	4060	4060	155
501	20230717	101600	1193164540	4060	4070	4070	4060	7774
502	20230717	101500	1161597280	4080	4080	4080	4080	115
503	20230717	101400	1161128080	4085	4085	4085	4085	0
504	20230717	101300	1161128080	4085	4080	4085	4080	101
505	20230717	101200	1160715995	4080	4080	4080	4080	81
506	20230717	101100	1160385515	4085	4070	4085	4065	908
507	20230717	101000	1156691740	4070	4070	4070	4070	1
508	20230717	100900	1156687670	4070	4070	4070	4070	183
509	20230717	100800	1155942860	4070	4070	4070	4070	14
510	20230717	100700	1155885880	4085	4075	4085	4075	1003
511	20230717	100600	1151796130	4075	4075	4075	4075	278
512	20230717	100500	1150663280	4075	4070	4075	4060	825
513	20230717	100400	1147309220	4075	4075	4075	4075	3
514	20230717	100300	1147296995	4075	4075	4075	4075	4
515	20230717	100200	1147280695	4075	4060	4075	4055	602
516	20230717	100100	1144838195	4060	4060	4060	4060	1605
517	20230717	100000	1138321895	4060	4060	4060	4060	1905
518	20230717	095900	1130587595	4060	4065	4070	4060	3793
519	20230717	095800	1115164495	4065	4080	4080	4065	5055
520	20230717	095700	1094577015	4070	4065	4070	4065	1243
521	20230717	095600	1089522405	4065	4065	4065	4065	215
522	20230717	095500	1088648430	4065	4075	4075	4065	407
523	20230717	095400	1086991635	4080	4085	4085	4080	183
524	20230717	095300	1086244965	4085	4085	4085	4070	1027
525	20230717	095200	1082064940	4085	4090	4090	4065	23
526	20230717	095100	1081971255	4065	4085	4090	4055	13119
527	20230717	095000	1028594040	4090	4090	4090	4085	2318
528	20230717	094900	1019119615	4090	4090	4090	4090	603
529	20230717	094800	1016653345	4090	4095	4095	4090	3187
530	20230717	094700	1003618505	4095	4110	4110	4095	1512
531	20230717	094600	997426565	4110	4105	4110	4090	723
532	20230717	094500	994468875	4110	4105	4110	4105	221
533	20230717	094400	993561065	4105	4105	4105	4105	470
534	20230717	094300	991631715	4110	4105	4110	4105	752
535	20230717	094200	988541000	4080	4075	4110	4075	2247
536	20230717	094100	979361705	4075	4075	4080	4075	1095
537	20230717	094000	974899450	4075	4080	4080	4075	822
538	20230717	093900	971549035	4090	4080	4090	4080	2
539	20230717	093800	971540865	4095	4100	4100	4075	690
540	20230717	093700	968719365	4105	4090	4105	4080	1122
541	20230717	093600	964138315	4090	4095	4095	4070	236
542	20230717	093500	963176940	4095	4080	4095	4070	1906
543	20230717	093400	955413935	4080	4095	4095	4080	3414
544	20230717	093300	941476700	4095	4090	4095	4080	3877
545	20230717	093200	925639710	4090	4090	4090	4085	1032
546	20230717	093100	921418880	4085	4085	4090	4085	998
547	20230717	093000	917342025	4085	4090	4090	4085	3758
548	20230717	092900	901978730	4090	4090	4090	4090	2449
549	20230717	092800	891962320	4090	4090	4125	4085	3055
550	20230717	092700	879469930	4095	4110	4110	4095	5170
551	20230717	092600	858273815	4120	4130	4130	4115	3852
552	20230717	092500	842404435	4130	4130	4130	4130	1063
553	20230717	092400	838014245	4130	4150	4155	4130	5341
554	20230717	092300	815853645	4150	4125	4150	4125	2704
555	20230717	092200	804676115	4125	4100	4125	4100	6789
556	20230717	092100	776788910	4105	4115	4115	4105	7554
557	20230717	092000	745742740	4115	4110	4115	4110	1418
558	20230717	091900	739908570	4110	4110	4110	4110	1947
559	20230717	091800	731906400	4130	4105	4130	4105	1074
560	20230717	091700	727492435	4100	4130	4130	4100	9535
561	20230717	091600	688231350	4130	4140	4165	4120	6914
562	20230717	091500	659628750	4140	4175	4175	4120	10692
563	20230717	091400	615390830	4150	4145	4180	4135	18046
564	20230717	091300	540170835	4115	4115	4150	4115	2624
565	20230717	091200	529325130	4115	4110	4115	4105	4523
566	20230717	091100	510719095	4110	4075	4110	4060	9230
567	20230717	091000	473018455	4065	4065	4085	4055	4623
568	20230717	090900	454247420	4065	4065	4070	4060	1426
569	20230717	090800	448453445	4060	4085	4100	4060	2727
570	20230717	090700	437366345	4085	4115	4155	4085	3039
571	20230717	090600	424874715	4100	4125	4160	4100	2189
572	20230717	090500	415843425	4125	4130	4170	4125	15414
573	20230717	090400	351841255	4130	4095	4130	4090	4931
574	20230717	090300	331575020	4085	4040	4085	4025	9777
575	20230717	090200	291953075	4070	4125	4125	4020	34468
576	20230717	090100	150783725	4125	4135	4140	4120	7421
577	20230717	090000	120134390	4120	4130	4140	4120	28157