KissMeData/011000/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	185100	1298192730	4065	4065	4065	4065	2565
3	20230626	185000	1298192730	4065	4065	4065	4065	0
4	20230626	184900	1298192730	4065	4065	4065	4065	0
5	20230626	184800	1298192730	4065	4065	4065	4065	0
6	20230626	184700	1298192730	4065	4065	4065	4065	0
7	20230626	184600	1298192730	4065	4065	4065	4065	0
8	20230626	184500	1298192730	4065	4065	4065	4065	0
9	20230626	184400	1298192730	4065	4065	4065	4065	0
10	20230626	184300	1298192730	4065	4065	4065	4065	0
11	20230626	184200	1298192730	4065	4065	4065	4065	0
12	20230626	184100	1298192730	4065	4065	4065	4065	0
13	20230626	184000	1298192730	4065	4065	4065	4065	0
14	20230626	183900	1298192730	4065	4065	4065	4065	0
15	20230626	183800	1298192730	4065	4065	4065	4065	0
16	20230626	183700	1298192730	4065	4065	4065	4065	0
17	20230626	183600	1298192730	4065	4065	4065	4065	0
18	20230626	183500	1298192730	4065	4065	4065	4065	0
19	20230626	183400	1298192730	4065	4065	4065	4065	0
20	20230626	183300	1298192730	4065	4065	4065	4065	0
21	20230626	183200	1298192730	4065	4065	4065	4065	0
22	20230626	183100	1298192730	4065	4065	4065	4065	0
23	20230626	183000	1298192730	4065	4065	4065	4065	0
24	20230626	182900	1298192730	4065	4065	4065	4065	0
25	20230626	182800	1298192730	4065	4065	4065	4065	0
26	20230626	182700	1298192730	4065	4065	4065	4065	0
27	20230626	182600	1298192730	4065	4065	4065	4065	0
28	20230626	182500	1298192730	4065	4065	4065	4065	0
29	20230626	182400	1298192730	4065	4065	4065	4065	0
30	20230626	182300	1298192730	4065	4065	4065	4065	0
31	20230626	182200	1298192730	4065	4065	4065	4065	0
32	20230626	182100	1298192730	4065	4065	4065	4065	2565
33	20230626	182000	1298192730	4065	4065	4065	4065	0
34	20230626	181900	1298192730	4065	4065	4065	4065	0
35	20230626	181800	1298192730	4065	4065	4065	4065	0
36	20230626	181700	1298192730	4065	4065	4065	4065	0
37	20230626	181600	1298192730	4065	4065	4065	4065	0
38	20230626	181500	1298192730	4065	4065	4065	4065	0
39	20230626	181400	1298192730	4065	4065	4065	4065	0
40	20230626	181300	1298192730	4065	4065	4065	4065	0
41	20230626	181200	1298192730	4065	4065	4065	4065	0
42	20230626	181100	1298192730	4065	4065	4065	4065	0
43	20230626	181000	1298192730	4065	4065	4065	4065	0
44	20230626	180900	1298192730	4065	4065	4065	4065	0
45	20230626	180800	1298192730	4065	4065	4065	4065	0
46	20230626	180700	1298192730	4065	4065	4065	4065	0
47	20230626	180600	1298192730	4065	4065	4065	4065	0
48	20230626	180500	1298192730	4065	4065	4065	4065	0
49	20230626	180400	1298192730	4065	4065	4065	4065	0
50	20230626	180300	1298192730	4065	4065	4065	4065	0
51	20230626	180200	1298192730	4065	4065	4065	4065	0
52	20230626	180100	1298192730	4065	4065	4065	4065	0
53	20230626	180000	1298192730	4065	4065	4065	4065	0
54	20230626	175900	1298192730	4065	4065	4065	4065	0
55	20230626	175800	1298192730	4065	4065	4065	4065	0
56	20230626	175700	1298192730	4065	4065	4065	4065	0
57	20230626	175600	1298192730	4065	4065	4065	4065	0
58	20230626	175500	1298192730	4065	4065	4065	4065	0
59	20230626	175400	1298192730	4065	4065	4065	4065	0
60	20230626	175300	1298192730	4065	4065	4065	4065	0
61	20230626	175200	1298192730	4065	4065	4065	4065	0
62	20230626	175100	1298192730	4065	4065	4065	4065	2565
63	20230626	175000	1298192730	4065	4065	4065	4065	0
64	20230626	174900	1298192730	4065	4065	4065	4065	0
65	20230626	174800	1298192730	4065	4065	4065	4065	0
66	20230626	174700	1298192730	4065	4065	4065	4065	0
67	20230626	174600	1298192730	4065	4065	4065	4065	0
68	20230626	174500	1298192730	4065	4065	4065	4065	0
69	20230626	174400	1298192730	4065	4065	4065	4065	0
70	20230626	174300	1298192730	4065	4065	4065	4065	0
71	20230626	174200	1298192730	4065	4065	4065	4065	0
72	20230626	174100	1298192730	4065	4065	4065	4065	0
73	20230626	174000	1298192730	4065	4065	4065	4065	0
74	20230626	173900	1298192730	4065	4065	4065	4065	0
75	20230626	173800	1298192730	4065	4065	4065	4065	0
76	20230626	173700	1298192730	4065	4065	4065	4065	0
77	20230626	173600	1298192730	4065	4065	4065	4065	0
78	20230626	173500	1298192730	4065	4065	4065	4065	0
79	20230626	173400	1298192730	4065	4065	4065	4065	0
80	20230626	173300	1298192730	4065	4065	4065	4065	0
81	20230626	173200	1298192730	4065	4065	4065	4065	0
82	20230626	173100	1298192730	4065	4065	4065	4065	0
83	20230626	173000	1298192730	4065	4065	4065	4065	0
84	20230626	172900	1298192730	4065	4065	4065	4065	0
85	20230626	172800	1298192730	4065	4065	4065	4065	0
86	20230626	172700	1298192730	4065	4065	4065	4065	0
87	20230626	172600	1298192730	4065	4065	4065	4065	0
88	20230626	172500	1298192730	4065	4065	4065	4065	0
89	20230626	172400	1298192730	4065	4065	4065	4065	0
90	20230626	172300	1298192730	4065	4065	4065	4065	0
91	20230626	172200	1298192730	4065	4065	4065	4065	0
92	20230626	172100	1298192730	4065	4065	4065	4065	2565
93	20230626	172000	1298192730	4065	4065	4065	4065	0
94	20230626	171900	1298192730	4065	4065	4065	4065	0
95	20230626	171800	1298192730	4065	4065	4065	4065	0
96	20230626	171700	1298192730	4065	4065	4065	4065	0
97	20230626	171600	1298192730	4065	4065	4065	4065	0
98	20230626	171500	1298192730	4065	4065	4065	4065	0
99	20230626	171400	1298192730	4065	4065	4065	4065	0
100	20230626	171300	1298192730	4065	4065	4065	4065	0
101	20230626	171200	1298192730	4065	4065	4065	4065	0
102	20230626	171100	1298192730	4065	4065	4065	4065	0
103	20230626	171000	1298192730	4065	4065	4065	4065	0
104	20230626	170900	1298192730	4065	4065	4065	4065	0
105	20230626	170800	1298192730	4065	4065	4065	4065	0
106	20230626	170700	1298192730	4065	4065	4065	4065	0
107	20230626	170600	1298192730	4065	4065	4065	4065	0
108	20230626	170500	1298192730	4065	4065	4065	4065	0
109	20230626	170400	1298192730	4065	4065	4065	4065	0
110	20230626	170300	1298192730	4065	4065	4065	4065	0
111	20230626	170200	1298192730	4065	4065	4065	4065	0
112	20230626	170100	1298192730	4065	4065	4065	4065	0
113	20230626	170000	1298192730	4065	4065	4065	4065	0
114	20230626	165900	1298192730	4065	4065	4065	4065	0
115	20230626	165800	1298192730	4065	4065	4065	4065	0
116	20230626	165700	1298192730	4065	4065	4065	4065	0
117	20230626	165600	1298192730	4065	4065	4065	4065	0
118	20230626	165500	1298192730	4065	4065	4065	4065	0
119	20230626	165400	1298192730	4065	4065	4065	4065	0
120	20230626	165300	1298192730	4065	4065	4065	4065	0
121	20230626	165200	1298192730	4065	4065	4065	4065	0
122	20230626	165100	1298192730	4065	4065	4065	4065	2565
123	20230626	165000	1298192730	4065	4065	4065	4065	0
124	20230626	164900	1298192730	4065	4065	4065	4065	0
125	20230626	164800	1298192730	4065	4065	4065	4065	0
126	20230626	164700	1298192730	4065	4065	4065	4065	0
127	20230626	164600	1298192730	4065	4065	4065	4065	0
128	20230626	164500	1298192730	4065	4065	4065	4065	0
129	20230626	164400	1298192730	4065	4065	4065	4065	0
130	20230626	164300	1298192730	4065	4065	4065	4065	0
131	20230626	164200	1298192730	4065	4065	4065	4065	0
132	20230626	164100	1298192730	4065	4065	4065	4065	0
133	20230626	164000	1298192730	4065	4065	4065	4065	0
134	20230626	163900	1298192730	4065	4065	4065	4065	0
135	20230626	163800	1298192730	4065	4065	4065	4065	0
136	20230626	163700	1298192730	4065	4065	4065	4065	0
137	20230626	163600	1298192730	4065	4065	4065	4065	0
138	20230626	163500	1298192730	4065	4065	4065	4065	0
139	20230626	163400	1298192730	4065	4065	4065	4065	0
140	20230626	163300	1298192730	4065	4065	4065	4065	0
141	20230626	163200	1298192730	4065	4065	4065	4065	0
142	20230626	163100	1298192730	4065	4065	4065	4065	0
143	20230626	163000	1298192730	4065	4065	4065	4065	0
144	20230626	162900	1298192730	4065	4065	4065	4065	0
145	20230626	162800	1298192730	4065	4065	4065	4065	0
146	20230626	162700	1298192730	4065	4065	4065	4065	0
147	20230626	162600	1298192730	4065	4065	4065	4065	0
148	20230626	162500	1298192730	4065	4065	4065	4065	0
149	20230626	162400	1298192730	4065	4065	4065	4065	0
150	20230626	162300	1298192730	4065	4065	4065	4065	0
151	20230626	162200	1298192730	4065	4065	4065	4065	0
152	20230626	162100	1298192730	4065	4065	4065	4065	2565
153	20230626	162000	1298192730	4065	4065	4065	4065	0
154	20230626	161900	1298192730	4065	4065	4065	4065	0
155	20230626	161800	1298192730	4065	4065	4065	4065	0
156	20230626	161700	1298192730	4065	4065	4065	4065	0
157	20230626	161600	1298192730	4065	4065	4065	4065	0
158	20230626	161500	1298192730	4065	4065	4065	4065	0
159	20230626	161400	1298192730	4065	4065	4065	4065	0
160	20230626	161300	1298192730	4065	4065	4065	4065	0
161	20230626	161200	1298192730	4065	4065	4065	4065	0
162	20230626	161100	1298192730	4065	4065	4065	4065	0
163	20230626	161000	1298192730	4065	4065	4065	4065	0
164	20230626	160900	1298192730	4065	4065	4065	4065	0
165	20230626	160800	1298192730	4065	4065	4065	4065	0
166	20230626	160700	1298192730	4065	4065	4065	4065	0
167	20230626	160600	1298192730	4065	4065	4065	4065	0
168	20230626	160500	1298192730	4065	4065	4065	4065	0
169	20230626	160400	1298192730	4065	4065	4065	4065	0
170	20230626	160300	1298192730	4065	4065	4065	4065	0
171	20230626	160200	1298192730	4065	4065	4065	4065	0
172	20230626	160100	1298192730	4065	4065	4065	4065	0
173	20230626	160000	1298192730	4065	4065	4065	4065	0
174	20230626	155900	1298192730	4065	4065	4065	4065	0
175	20230626	155800	1298192730	4065	4065	4065	4065	0
176	20230626	155700	1298192730	4065	4065	4065	4065	0
177	20230626	155600	1298192730	4065	4065	4065	4065	0
178	20230626	155500	1298192730	4065	4065	4065	4065	0
179	20230626	155400	1298192730	4065	4065	4065	4065	0
180	20230626	155300	1298192730	4065	4065	4065	4065	0
181	20230626	155200	1298192730	4065	4065	4065	4065	0
182	20230626	155100	1298192730	4065	4065	4065	4065	2565
183	20230626	155000	1298192730	4065	4065	4065	4065	0
184	20230626	154900	1298192730	4065	4065	4065	4065	0
185	20230626	154800	1298192730	4065	4065	4065	4065	0
186	20230626	154700	1298192730	4065	4065	4065	4065	0
187	20230626	154600	1298192730	4065	4065	4065	4065	0
188	20230626	154500	1298192730	4065	4065	4065	4065	0
189	20230626	154400	1298192730	4065	4065	4065	4065	0
190	20230626	154300	1298192730	4065	4065	4065	4065	0
191	20230626	154200	1298192730	4065	4065	4065	4065	0
192	20230626	154100	1298192730	4065	4065	4065	4065	0
193	20230626	154000	1298192730	4065	4065	4065	4065	0
194	20230626	153900	1298192730	4065	4065	4065	4065	0
195	20230626	153800	1298192730	4065	4065	4065	4065	0
196	20230626	153700	1298192730	4065	4065	4065	4065	0
197	20230626	153600	1298192730	4065	4065	4065	4065	0
198	20230626	153500	1298192730	4065	4065	4065	4065	0
199	20230626	153400	1298192730	4065	4065	4065	4065	0
200	20230626	153300	1298192730	4065	4065	4065	4065	0
201	20230626	153200	1298192730	4065	4065	4065	4065	0
202	20230626	153100	1298192730	4065	4065	4065	4065	0
203	20230626	153000	1298192730	4065	4065	4065	4065	2565
204	20230626	152900	1287766005	4070	4070	4070	4070	0
205	20230626	152800	1287766005	4070	4070	4070	4070	0
206	20230626	152700	1287766005	4070	4070	4070	4070	0
207	20230626	152600	1287766005	4070	4070	4070	4070	0
208	20230626	152500	1287766005	4070	4070	4070	4070	0
209	20230626	152400	1287766005	4070	4070	4070	4070	0
210	20230626	152300	1287766005	4070	4070	4070	4070	0
211	20230626	152200	1287766005	4070	4070	4070	4070	0
212	20230626	152100	1287766005	4070	4070	4070	4070	0
213	20230626	152000	1287766005	4070	4070	4070	4070	0
214	20230626	151900	1287766005	4070	4065	4070	4065	293
215	20230626	151800	1286574795	4065	4070	4070	4065	503
216	20230626	151700	1284527605	4075	4070	4075	4070	320
217	20230626	151600	1283225200	4070	4075	4075	4065	1031
218	20230626	151500	1279029575	4075	4070	4075	4065	203
219	20230626	151400	1278203340	4070	4075	4080	4070	108
220	20230626	151300	1277763015	4075	4070	4075	4065	509
221	20230626	151200	1275689860	4065	4075	4075	4065	207
222	20230626	151100	1274847405	4065	4065	4075	4065	216
223	20230626	151000	1273968810	4065	4070	4075	4065	223
224	20230626	150900	1273060950	4070	4070	4070	4070	240
225	20230626	150800	1272084150	4065	4065	4065	4065	5
226	20230626	150700	1272063825	4060	4060	4060	4060	0
227	20230626	150600	1272063825	4060	4085	4085	4060	4251
228	20230626	150500	1254782010	4085	4085	4085	4085	141
229	20230626	150400	1254206025	4085	4090	4090	4065	413
230	20230626	150300	1252521030	4090	4075	4090	4075	890
231	20230626	150200	1248886250	4070	4075	4075	4070	201
232	20230626	150100	1248067675	4065	4065	4075	4065	3727
233	20230626	150000	1232882385	4070	4075	4075	4070	832
234	20230626	145900	1229496090	4065	4070	4070	4065	815
235	20230626	145800	1226180865	4070	4070	4070	4070	502
236	20230626	145700	1224137725	4070	4075	4075	4070	108
237	20230626	145600	1223697630	4075	4075	4075	4075	54
238	20230626	145500	1223477580	4075	4080	4080	4075	1619
239	20230626	145400	1216879685	4080	4080	4080	4080	0
240	20230626	145300	1216879685	4080	4080	4080	4075	611
241	20230626	145200	1214386850	4080	4080	4080	4080	2
242	20230626	145100	1214378690	4075	4080	4080	4075	134
243	20230626	145000	1213832020	4075	4075	4075	4075	112
244	20230626	144900	1213375620	4075	4075	4075	4075	20
245	20230626	144800	1213294120	4075	4080	4080	4075	242
246	20230626	144700	1212307020	4080	4080	4080	4080	92
247	20230626	144600	1211931660	4080	4080	4080	4080	12
248	20230626	144500	1211882700	4080	4080	4080	4080	62
249	20230626	144400	1211629740	4070	4070	4070	4070	400
250	20230626	144300	1210001740	4065	4070	4070	4065	92
251	20230626	144200	1209627305	4065	4070	4070	4065	100
252	20230626	144100	1209220635	4075	4070	4075	4070	200
253	20230626	144000	1208406135	4070	4070	4070	4070	769
254	20230626	143900	1205276305	4070	4070	4070	4070	0
255	20230626	143800	1205276305	4070	4070	4070	4070	500
256	20230626	143700	1203241305	4070	4070	4070	4065	1303
257	20230626	143600	1197938345	4070	4065	4070	4065	110
258	20230626	143500	1197491145	4065	4065	4065	4065	231
259	20230626	143400	1196552130	4065	4065	4070	4065	858
260	20230626	143300	1193061860	4065	4065	4065	4065	100
261	20230626	143200	1192655360	4065	4065	4065	4065	430
262	20230626	143100	1190907410	4065	4065	4065	4065	2
263	20230626	143000	1190899280	4065	4065	4065	4065	100
264	20230626	142900	1190492780	4060	4065	4065	4060	31
265	20230626	142800	1190366770	4065	4060	4065	4060	22
266	20230626	142700	1190277345	4060	4060	4060	4060	2
267	20230626	142600	1190269225	4060	4060	4060	4060	4
268	20230626	142500	1190252985	4060	4060	4060	4060	23
269	20230626	142400	1190159605	4060	4060	4060	4060	90
270	20230626	142300	1189794205	4060	4050	4060	4050	137
271	20230626	142200	1189237995	4055	4055	4055	4050	82
272	20230626	142100	1188905500	4055	4060	4060	4055	298
273	20230626	142000	1187697035	4060	4060	4060	4060	3
274	20230626	141900	1187684855	4055	4055	4055	4055	200
275	20230626	141800	1186873855	4055	4055	4055	4055	977
276	20230626	141700	1182912120	4060	4060	4060	4060	107
277	20230626	141600	1182477700	4060	4060	4060	4060	102
278	20230626	141500	1182063580	4060	4060	4060	4060	1366
279	20230626	141400	1176517620	4070	4070	4070	4070	10
280	20230626	141300	1176476920	4060	4060	4060	4060	0
281	20230626	141200	1176476920	4060	4060	4065	4060	691
282	20230626	141100	1173669910	4065	4060	4065	4060	175
283	20230626	141000	1172959360	4065	4060	4065	4060	6
284	20230626	140900	1172934980	4065	4065	4065	4065	1
285	20230626	140800	1172930915	4065	4065	4065	4065	700
286	20230626	140700	1170085415	4065	4060	4065	4060	137
287	20230626	140600	1169529180	4060	4060	4065	4060	2847
288	20230626	140500	1157969465	4060	4060	4065	4060	389
289	20230626	140400	1156390025	4060	4060	4065	4060	25
290	20230626	140300	1156288510	4060	4060	4065	4060	473
291	20230626	140200	1154368120	4060	4060	4060	4060	100
292	20230626	140100	1153962120	4060	4060	4060	4060	9
293	20230626	140000	1153925580	4065	4065	4065	4065	8
294	20230626	135900	1153893060	4065	4060	4065	4060	255
295	20230626	135800	1152856760	4060	4060	4060	4060	78
296	20230626	135700	1152540080	4060	4065	4065	4060	1037
297	20230626	135600	1148326925	4065	4065	4065	4065	0
298	20230626	135500	1148326925	4065	4070	4070	4065	16
299	20230626	135400	1148261810	4065	4065	4065	4065	117
300	20230626	135300	1147786205	4065	4065	4065	4065	231
301	20230626	135200	1146847190	4065	4065	4070	4060	2973
302	20230626	135100	1134752695	4070	4065	4070	4065	871
303	20230626	135000	1131209205	4065	4060	4065	4060	12
304	20230626	134900	1131160480	4060	4060	4060	4060	0
305	20230626	134800	1131160480	4060	4060	4060	4060	270
306	20230626	134700	1130064280	4060	4055	4060	4055	151
307	20230626	134600	1129451935	4060	4060	4060	4060	952
308	20230626	134500	1125586815	4070	4060	4070	4060	2514
309	20230626	134400	1115373395	4055	4060	4060	4055	12
310	20230626	134300	1115324685	4060	4060	4060	4055	168
311	20230626	134200	1114642760	4060	4060	4060	4060	5
312	20230626	134100	1114622460	4060	4060	4060	4060	128
313	20230626	134000	1114102780	4055	4050	4055	4050	140
314	20230626	133900	1113535175	4055	4050	4055	4050	174
315	20230626	133800	1112830465	4050	4050	4050	4050	345
316	20230626	133700	1111433215	4050	4050	4055	4050	83
317	20230626	133600	1111097060	4055	4055	4055	4055	4
318	20230626	133500	1111080840	4050	4050	4050	4050	401
319	20230626	133400	1109456790	4050	4050	4050	4050	0
320	20230626	133300	1109456790	4050	4050	4050	4050	49
321	20230626	133200	1109258340	4050	4055	4055	4050	95
322	20230626	133100	1108873340	4060	4055	4060	4050	451
323	20230626	133000	1107043135	4055	4055	4055	4055	737
324	20230626	132900	1104054600	4055	4055	4055	4055	176
325	20230626	132800	1103340920	4055	4055	4055	4055	127
326	20230626	132700	1102825935	4055	4055	4055	4050	175
327	20230626	132600	1102116965	4055	4055	4055	4055	210
328	20230626	132500	1101265415	4055	4050	4055	4050	278
329	20230626	132400	1100139510	4050	4050	4050	4050	296
330	20230626	132300	1098940710	4055	4060	4060	4055	389
331	20230626	132200	1097363145	4060	4065	4065	4060	334
332	20230626	132100	1096007100	4065	4060	4065	4060	23
333	20230626	132000	1095913710	4060	4065	4065	4060	309
334	20230626	131900	1094658375	4060	4060	4060	4060	0
335	20230626	131800	1094658375	4060	4050	4060	4050	361
336	20230626	131700	1093195675	4050	4050	4050	4050	3040
337	20230626	131600	1080883675	4050	4060	4060	4050	2237
338	20230626	131500	1071823565	4060	4060	4060	4060	1540
339	20230626	131400	1065571165	4055	4070	4070	4055	2479
340	20230626	131300	1055512645	4070	4070	4070	4070	10
341	20230626	131200	1055471945	4065	4065	4065	4065	47
342	20230626	131100	1055280890	4065	4065	4065	4065	48
343	20230626	131000	1055085770	4065	4065	4065	4065	12
344	20230626	130900	1055036990	4065	4065	4065	4065	104
345	20230626	130800	1054614230	4065	4065	4065	4065	1
346	20230626	130700	1054610165	4060	4060	4060	4060	115
347	20230626	130600	1054143265	4060	4060	4060	4060	0
348	20230626	130500	1054143265	4060	4060	4060	4060	462
349	20230626	130400	1052267545	4060	4060	4060	4060	155
350	20230626	130300	1051638245	4060	4060	4060	4060	53
351	20230626	130200	1051423065	4060	4060	4060	4060	213
352	20230626	130100	1050558285	4060	4060	4060	4060	15
353	20230626	130000	1050497385	4060	4060	4060	4060	3
354	20230626	125900	1050485205	4055	4060	4065	4055	1064
355	20230626	125800	1046168790	4060	4060	4060	4060	387
356	20230626	125700	1044597570	4060	4065	4065	4060	32
357	20230626	125600	1044467540	4065	4065	4065	4065	310
358	20230626	125500	1043207390	4065	4065	4065	4065	100
359	20230626	125400	1042800890	4070	4065	4070	4065	67
360	20230626	125300	1042528205	4070	4070	4070	4060	547
361	20230626	125200	1040305945	4070	4065	4070	4065	78
362	20230626	125100	1039988795	4065	4065	4065	4065	984
363	20230626	125000	1035988835	4065	4065	4065	4065	0
364	20230626	124900	1035988835	4065	4070	4070	4065	110
365	20230626	124800	1035541635	4070	4070	4070	4070	12
366	20230626	124700	1035492795	4065	4065	4065	4065	36
367	20230626	124600	1035346455	4065	4070	4070	4065	637
368	20230626	124500	1032754485	4070	4070	4070	4065	299
369	20230626	124400	1031537560	4070	4060	4070	4060	207
370	20230626	124300	1030697080	4060	4060	4060	4060	161
371	20230626	124200	1030043420	4060	4060	4060	4060	5
372	20230626	124100	1030023120	4055	4055	4055	4055	0
373	20230626	124000	1030023120	4055	4055	4055	4055	1
374	20230626	123900	1030019065	4055	4060	4060	4055	468
375	20230626	123800	1028120955	4060	4065	4065	4060	488
376	20230626	123700	1026139660	4060	4070	4070	4060	3858
377	20230626	123600	1010462215	4075	4080	4080	4075	543
378	20230626	123500	1008249465	4080	4080	4080	4080	52
379	20230626	123400	1008037305	4085	4090	4090	4080	1480
380	20230626	123300	1001998000	4090	4090	4090	4085	30
381	20230626	123200	1001875325	4090	4090	4090	4080	1658
382	20230626	123100	995105930	4090	4095	4095	4090	173
383	20230626	123000	994398310	4090	4090	4090	4090	0
384	20230626	122900	994398310	4090	4090	4090	4090	33
385	20230626	122800	994263340	4090	4090	4090	4090	267
386	20230626	122700	993171310	4090	4090	4090	4090	77
387	20230626	122600	992856380	4090	4090	4090	4085	82
388	20230626	122500	992521005	4090	4090	4090	4090	10
389	20230626	122400	992480105	4090	4090	4090	4090	0
390	20230626	122300	992480105	4090	4095	4095	4090	253
391	20230626	122200	991445320	4090	4090	4090	4090	0
392	20230626	122100	991445320	4090	4095	4095	4090	40
393	20230626	122000	991281690	4095	4095	4095	4095	9
394	20230626	121900	991244835	4095	4095	4095	4095	8
395	20230626	121800	991212075	4095	4100	4100	4080	3703
396	20230626	121700	976078780	4095	4100	4100	4095	448
397	20230626	121600	974241985	4100	4100	4105	4100	1007
398	20230626	121500	970110785	4105	4110	4110	4105	1318
399	20230626	121400	964700345	4105	4105	4105	4105	1
400	20230626	121300	964696240	4105	4105	4105	4105	0
401	20230626	121200	964696240	4105	4105	4105	4105	15
402	20230626	121100	964634665	4105	4105	4105	4105	291
403	20230626	121000	963440110	4105	4110	4110	4105	24
404	20230626	120900	963341585	4110	4110	4110	4110	6
405	20230626	120800	963316925	4110	4110	4110	4110	0
406	20230626	120700	963316925	4110	4110	4110	4110	100
407	20230626	120600	962905925	4110	4105	4110	4095	4131
408	20230626	120500	945988245	4110	4115	4115	4110	6
409	20230626	120400	945963560	4115	4110	4115	4095	3240
410	20230626	120300	932690880	4105	4110	4110	4105	455
411	20230626	120200	930821330	4110	4110	4110	4110	2354
412	20230626	120100	921146390	4115	4120	4120	4115	332
413	20230626	120000	919780200	4120	4120	4120	4120	682
414	20230626	115900	916970360	4120	4130	4130	4120	1008
415	20230626	115800	912817360	4130	4125	4130	4120	898
416	20230626	115700	909117105	4130	4130	4130	4130	3
417	20230626	115600	909104715	4125	4130	4130	4125	2831
418	20230626	115500	897413520	4130	4135	4135	4130	201
419	20230626	115400	896582480	4135	4135	4135	4135	27
420	20230626	115300	896470835	4135	4135	4135	4135	1
421	20230626	115200	896466700	4140	4140	4140	4140	18
422	20230626	115100	896392180	4140	4140	4140	4140	171
423	20230626	115000	895684240	4140	4140	4140	4140	1
424	20230626	114900	895680100	4140	4140	4140	4140	0
425	20230626	114800	895680100	4140	4140	4140	4140	0
426	20230626	114700	895680100	4140	4140	4140	4140	16
427	20230626	114600	895613860	4140	4140	4140	4135	121
428	20230626	114500	895113470	4145	4145	4145	4145	200
429	20230626	114400	894284470	4150	4150	4150	4150	3
430	20230626	114300	894272020	4150	4145	4150	4140	351
431	20230626	114200	892816970	4145	4140	4145	4140	20
432	20230626	114100	892734120	4140	4145	4145	4140	82
433	20230626	114000	892394385	4145	4140	4145	4140	206
434	20230626	113900	891541515	4140	4140	4140	4140	0
435	20230626	113800	891541515	4140	4140	4140	4140	290
436	20230626	113700	890340915	4140	4140	4140	4140	1600
437	20230626	113600	883716915	4140	4140	4140	4140	3
438	20230626	113500	883704495	4135	4135	4135	4135	0
439	20230626	113400	883704495	4135	4135	4135	4135	1
440	20230626	113300	883700360	4145	4140	4145	4135	4
441	20230626	113200	883683795	4150	4150	4150	4150	109
442	20230626	113100	883231445	4150	4135	4150	4135	397
443	20230626	113000	881584215	4135	4135	4145	4135	182
444	20230626	112900	880831635	4145	4145	4145	4145	397
445	20230626	112800	879186070	4145	4140	4145	4140	2540
446	20230626	112700	868657810	4145	4145	4145	4145	4
447	20230626	112600	868641230	4145	4145	4145	4145	0
448	20230626	112500	868641230	4145	4140	4145	4135	1001
449	20230626	112400	864501790	4145	4145	4145	4145	120
450	20230626	112300	864004390	4140	4145	4145	4140	121
451	20230626	112200	863503235	4145	4145	4145	4145	0
452	20230626	112100	863503235	4145	4145	4145	4145	7
453	20230626	112000	863474220	4145	4150	4150	4145	553
454	20230626	111900	861179275	4150	4150	4150	4150	5
455	20230626	111800	861158525	4150	4155	4155	4150	1067
456	20230626	111700	856730360	4155	4160	4160	4155	118
457	20230626	111600	856240060	4160	4160	4160	4160	3117
458	20230626	111500	843273340	4160	4160	4160	4160	279
459	20230626	111400	842112700	4155	4155	4155	4155	5
460	20230626	111300	842091925	4155	4155	4155	4155	124
461	20230626	111200	841576705	4155	4155	4155	4155	33
462	20230626	111100	841439590	4155	4165	4165	4155	3890
463	20230626	111000	825255300	4165	4160	4165	4160	798
464	20230626	110900	821935610	4160	4160	4160	4160	500
465	20230626	110800	819855610	4160	4155	4160	4155	1831
466	20230626	110700	812247800	4150	4150	4155	4150	1628
467	20230626	110600	805490595	4150	4150	4150	4150	103
468	20230626	110500	805063145	4150	4140	4150	4140	1547
469	20230626	110400	798643105	4150	4150	4150	4150	1734
470	20230626	110300	791447005	4150	4150	4150	4150	113
471	20230626	110200	790978055	4150	4140	4150	4130	1004
472	20230626	110100	786828070	4150	4145	4150	4145	3527
473	20230626	110000	772208305	4145	4140	4145	4140	1504
474	20230626	105900	765980395	4140	4140	4140	4140	94
475	20230626	105800	765591235	4140	4140	4140	4140	106
476	20230626	105700	765152395	4140	4135	4140	4135	4739
477	20230626	105600	745551730	4135	4140	4140	4135	110
478	20230626	105500	745096380	4140	4130	4140	4130	245
479	20230626	105400	744083130	4130	4130	4130	4130	1
480	20230626	105300	744079000	4130	4130	4130	4130	253
481	20230626	105200	743034110	4130	4145	4145	4130	28
482	20230626	105100	742918200	4140	4140	4140	4140	132
483	20230626	105000	742371720	4140	4140	4140	4130	1602
484	20230626	104900	735739590	4140	4140	4140	4140	30
485	20230626	104800	735615390	4130	4130	4130	4130	500
486	20230626	104700	733550390	4140	4135	4140	4135	154
487	20230626	104600	732913585	4130	4135	4135	4130	322
488	20230626	104500	731583675	4130	4140	4140	4130	330
489	20230626	104400	730218630	4140	4140	4145	4140	1753
490	20230626	104300	722961205	4140	4140	4145	4140	1680
491	20230626	104200	716005955	4135	4135	4135	4135	102
492	20230626	104100	715584185	4135	4135	4135	4135	1
493	20230626	104000	715580050	4140	4135	4140	4135	957
494	20230626	103900	711622640	4135	4130	4135	4130	369
495	20230626	103800	710096860	4125	4130	4130	4125	224
496	20230626	103700	709171745	4130	4135	4135	4130	344
497	20230626	103600	707750370	4135	4140	4140	4135	2394
498	20230626	103500	697839215	4145	4140	4145	4140	12
499	20230626	103400	697789485	4140	4140	4140	4140	1
500	20230626	103300	697785345	4140	4140	4145	4140	546
501	20230626	103200	695524355	4140	4140	4140	4135	252
502	20230626	103100	694482080	4135	4140	4145	4135	459
503	20230626	103000	692581215	4135	4140	4140	4135	147
504	20230626	102900	691972990	4140	4140	4140	4140	1005
505	20230626	102800	687812290	4135	4130	4140	4120	840
506	20230626	102700	684339650	4120	4130	4135	4120	1711
507	20230626	102600	677274775	4130	4130	4135	4130	924
508	20230626	102500	673458650	4130	4135	4135	4130	189
509	20230626	102400	672677580	4135	4130	4135	4130	764
510	20230626	102300	669518530	4135	4130	4135	4130	16
511	20230626	102200	669452375	4135	4135	4135	4130	878
512	20230626	102100	665821855	4135	4130	4135	4130	818
513	20230626	102000	662442315	4130	4115	4130	4115	5461
514	20230626	101900	639937180	4115	4115	4115	4110	23
515	20230626	101800	639842585	4115	4115	4115	4115	303
516	20230626	101700	638595740	4120	4120	4125	4110	1477
517	20230626	101600	632517015	4125	4125	4125	4120	1662
518	20230626	101500	625669550	4125	4120	4125	4120	86
519	20230626	101400	625315080	4120	4125	4125	4120	414
520	20230626	101300	623607345	4125	4125	4125	4120	198
521	20230626	101200	622791245	4120	4125	4125	4120	2061
522	20230626	101100	614290985	4120	4115	4120	4115	524
523	20230626	101000	612132295	4115	4110	4115	4110	3608
524	20230626	100900	597302625	4105	4105	4110	4105	2195
525	20230626	100800	588282635	4105	4105	4105	4105	100
526	20230626	100700	587872135	4105	4100	4105	4100	1756
527	20230626	100600	580672485	4105	4105	4105	4100	1123
528	20230626	100500	576062590	4105	4105	4105	4105	1940
529	20230626	100400	568098890	4105	4105	4105	4095	445
530	20230626	100300	566276095	4100	4100	4100	4100	112
531	20230626	100200	565816895	4105	4105	4105	4105	772
532	20230626	100100	562647835	4095	4095	4095	4095	634
533	20230626	100000	560051605	4095	4100	4100	4095	959
534	20230626	095900	556119995	4095	4100	4100	4095	24
535	20230626	095800	556021615	4100	4105	4105	4100	626
536	20230626	095700	553455010	4105	4110	4110	4105	239
537	20230626	095600	552473615	4110	4110	4110	4105	403
538	20230626	095500	550818355	4110	4110	4110	4110	11
539	20230626	095400	550773145	4110	4100	4110	4100	1620
540	20230626	095300	544124145	4100	4110	4110	4100	951
541	20230626	095200	540218380	4110	4105	4110	4105	1072
542	20230626	095100	535816915	4105	4105	4105	4105	92
543	20230626	095000	535439255	4110	4100	4110	4100	2051
544	20230626	094900	527025020	4095	4075	4095	4065	13540
545	20230626	094800	471662165	4075	4070	4075	4060	2410
546	20230626	094700	461864915	4070	4065	4070	4065	2047
547	20230626	094600	453543810	4065	4060	4070	4055	4491
548	20230626	094500	435322000	4055	4060	4070	4055	8524
549	20230626	094400	400714215	4060	4060	4065	4060	2172
550	20230626	094300	391890950	4065	4065	4070	4065	735
551	20230626	094200	388903140	4075	4075	4075	4070	1267
552	20230626	094100	383746435	4075	4080	4080	4070	142
553	20230626	094000	383167225	4080	4070	4080	4070	103
554	20230626	093900	382747985	4080	4085	4085	4080	89
555	20230626	093800	382384840	4085	4080	4085	4075	95
556	20230626	093700	381997270	4085	4080	4085	4080	21
557	20230626	093600	381911560	4080	4085	4085	4080	6
558	20230626	093500	381887060	4085	4080	4085	4070	240
559	20230626	093400	380909365	4085	4075	4085	4075	1351
560	20230626	093300	375399195	4075	4070	4075	4070	153
561	20230626	093200	374776460	4075	4070	4075	4070	461
562	20230626	093100	372900145	4075	4075	4080	4075	81
563	20230626	093000	372570000	4080	4080	4080	4075	92
564	20230626	092900	372194865	4075	4080	4080	4075	793
565	20230626	092800	368963340	4075	4080	4080	4075	741
566	20230626	092700	365943715	4080	4080	4080	4080	10
567	20230626	092600	365902915	4080	4075	4080	4075	246
568	20230626	092500	364900215	4075	4065	4080	4065	706
569	20230626	092400	362023000	4060	4065	4075	4060	1242
570	20230626	092300	356970725	4065	4075	4075	4065	145
571	20230626	092200	356381050	4075	4065	4075	4065	494
572	20230626	092100	354370515	4070	4050	4070	4050	180
573	20230626	092000	353640915	4050	4040	4050	4035	1607
574	20230626	091900	347145540	4035	4035	4035	4025	597
575	20230626	091800	344740645	4035	4010	4035	4010	4645
576	20230626	091700	326086045	4010	4005	4010	4005	592
577	20230626	091600	323712175	4010	4020	4020	4010	733
578	20230626	091500	320767070	4015	4020	4020	4005	308
579	20230626	091400	319530565	4000	4005	4020	4000	7262
580	20230626	091300	290470095	4005	4000	4010	4000	10421
581	20230626	091200	248733365	4005	4005	4010	4005	483
582	20230626	091100	246798135	4005	4005	4005	4005	394
583	20230626	091000	245220165	4005	4005	4010	4000	221
584	20230626	090900	244335230	4005	4005	4005	3995	1136
585	20230626	090800	239794635	4000	3980	4005	3975	25803
586	20230626	090700	136892390	3980	3985	3985	3975	972
587	20230626	090600	133023600	3985	3985	3985	3975	3314
588	20230626	090500	119843775	3985	3985	3990	3975	1242
589	20230626	090400	114898150	3990	3990	3990	3975	8362
590	20230626	090300	81589920	3990	4000	4010	3990	10529
591	20230626	090200	39510120	4000	4025	4030	4000	3840
592	20230626	090100	24110815	4020	4040	4050	4020	2249
593	20230626	090000	15038695	4035	4080	4090	4035	3699