KissMeData/217500/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	202700	784369995	4085	4085	4085	4085	4416
3	20230713	202600	784369995	4085	4085	4085	4085	0
4	20230713	202500	784369995	4085	4085	4085	4085	0
5	20230713	202400	784369995	4085	4085	4085	4085	0
6	20230713	202300	784369995	4085	4085	4085	4085	0
7	20230713	202200	784369995	4085	4085	4085	4085	0
8	20230713	202100	784369995	4085	4085	4085	4085	0
9	20230713	202000	784369995	4085	4085	4085	4085	0
10	20230713	201900	784369995	4085	4085	4085	4085	0
11	20230713	201800	784369995	4085	4085	4085	4085	0
12	20230713	201700	784369995	4085	4085	4085	4085	0
13	20230713	201600	784369995	4085	4085	4085	4085	0
14	20230713	201500	784369995	4085	4085	4085	4085	0
15	20230713	201400	784369995	4085	4085	4085	4085	0
16	20230713	201300	784369995	4085	4085	4085	4085	0
17	20230713	201200	784369995	4085	4085	4085	4085	0
18	20230713	201100	784369995	4085	4085	4085	4085	0
19	20230713	201000	784369995	4085	4085	4085	4085	0
20	20230713	200900	784369995	4085	4085	4085	4085	0
21	20230713	200800	784369995	4085	4085	4085	4085	0
22	20230713	200700	784369995	4085	4085	4085	4085	0
23	20230713	200600	784369995	4085	4085	4085	4085	0
24	20230713	200500	784369995	4085	4085	4085	4085	0
25	20230713	200400	784369995	4085	4085	4085	4085	0
26	20230713	200300	784369995	4085	4085	4085	4085	0
27	20230713	200200	784369995	4085	4085	4085	4085	0
28	20230713	200100	784369995	4085	4085	4085	4085	0
29	20230713	200000	784369995	4085	4085	4085	4085	0
30	20230713	195900	784369995	4085	4085	4085	4085	0
31	20230713	195800	784369995	4085	4085	4085	4085	0
32	20230713	195700	784369995	4085	4085	4085	4085	4416
33	20230713	195600	784369995	4085	4085	4085	4085	0
34	20230713	195500	784369995	4085	4085	4085	4085	0
35	20230713	195400	784369995	4085	4085	4085	4085	0
36	20230713	195300	784369995	4085	4085	4085	4085	0
37	20230713	195200	784369995	4085	4085	4085	4085	0
38	20230713	195100	784369995	4085	4085	4085	4085	0
39	20230713	195000	784369995	4085	4085	4085	4085	0
40	20230713	194900	784369995	4085	4085	4085	4085	0
41	20230713	194800	784369995	4085	4085	4085	4085	0
42	20230713	194700	784369995	4085	4085	4085	4085	0
43	20230713	194600	784369995	4085	4085	4085	4085	0
44	20230713	194500	784369995	4085	4085	4085	4085	0
45	20230713	194400	784369995	4085	4085	4085	4085	0
46	20230713	194300	784369995	4085	4085	4085	4085	0
47	20230713	194200	784369995	4085	4085	4085	4085	0
48	20230713	194100	784369995	4085	4085	4085	4085	0
49	20230713	194000	784369995	4085	4085	4085	4085	0
50	20230713	193900	784369995	4085	4085	4085	4085	0
51	20230713	193800	784369995	4085	4085	4085	4085	0
52	20230713	193700	784369995	4085	4085	4085	4085	0
53	20230713	193600	784369995	4085	4085	4085	4085	0
54	20230713	193500	784369995	4085	4085	4085	4085	0
55	20230713	193400	784369995	4085	4085	4085	4085	0
56	20230713	193300	784369995	4085	4085	4085	4085	0
57	20230713	193200	784369995	4085	4085	4085	4085	0
58	20230713	193100	784369995	4085	4085	4085	4085	0
59	20230713	193000	784369995	4085	4085	4085	4085	0
60	20230713	192900	784369995	4085	4085	4085	4085	0
61	20230713	192800	784369995	4085	4085	4085	4085	0
62	20230713	192700	784369995	4085	4085	4085	4085	4416
63	20230713	192600	784369995	4085	4085	4085	4085	0
64	20230713	192500	784369995	4085	4085	4085	4085	0
65	20230713	192400	784369995	4085	4085	4085	4085	0
66	20230713	192300	784369995	4085	4085	4085	4085	0
67	20230713	192200	784369995	4085	4085	4085	4085	0
68	20230713	192100	784369995	4085	4085	4085	4085	0
69	20230713	192000	784369995	4085	4085	4085	4085	0
70	20230713	191900	784369995	4085	4085	4085	4085	0
71	20230713	191800	784369995	4085	4085	4085	4085	0
72	20230713	191700	784369995	4085	4085	4085	4085	0
73	20230713	191600	784369995	4085	4085	4085	4085	0
74	20230713	191500	784369995	4085	4085	4085	4085	0
75	20230713	191400	784369995	4085	4085	4085	4085	0
76	20230713	191300	784369995	4085	4085	4085	4085	0
77	20230713	191200	784369995	4085	4085	4085	4085	0
78	20230713	191100	784369995	4085	4085	4085	4085	0
79	20230713	191000	784369995	4085	4085	4085	4085	0
80	20230713	190900	784369995	4085	4085	4085	4085	0
81	20230713	190800	784369995	4085	4085	4085	4085	0
82	20230713	190700	784369995	4085	4085	4085	4085	0
83	20230713	190600	784369995	4085	4085	4085	4085	0
84	20230713	190500	784369995	4085	4085	4085	4085	0
85	20230713	190400	784369995	4085	4085	4085	4085	0
86	20230713	190300	784369995	4085	4085	4085	4085	0
87	20230713	190200	784369995	4085	4085	4085	4085	0
88	20230713	190100	784369995	4085	4085	4085	4085	0
89	20230713	190000	784369995	4085	4085	4085	4085	0
90	20230713	185900	784369995	4085	4085	4085	4085	0
91	20230713	185800	784369995	4085	4085	4085	4085	0
92	20230713	185700	784369995	4085	4085	4085	4085	4416
93	20230713	185600	784369995	4085	4085	4085	4085	0
94	20230713	185500	784369995	4085	4085	4085	4085	0
95	20230713	185400	784369995	4085	4085	4085	4085	0
96	20230713	185300	784369995	4085	4085	4085	4085	0
97	20230713	185200	784369995	4085	4085	4085	4085	0
98	20230713	185100	784369995	4085	4085	4085	4085	0
99	20230713	185000	784369995	4085	4085	4085	4085	0
100	20230713	184900	784369995	4085	4085	4085	4085	0
101	20230713	184800	784369995	4085	4085	4085	4085	0
102	20230713	184700	784369995	4085	4085	4085	4085	0
103	20230713	184600	784369995	4085	4085	4085	4085	0
104	20230713	184500	784369995	4085	4085	4085	4085	0
105	20230713	184400	784369995	4085	4085	4085	4085	0
106	20230713	184300	784369995	4085	4085	4085	4085	0
107	20230713	184200	784369995	4085	4085	4085	4085	0
108	20230713	184100	784369995	4085	4085	4085	4085	0
109	20230713	184000	784369995	4085	4085	4085	4085	0
110	20230713	183900	784369995	4085	4085	4085	4085	0
111	20230713	183800	784369995	4085	4085	4085	4085	0
112	20230713	183700	784369995	4085	4085	4085	4085	0
113	20230713	183600	784369995	4085	4085	4085	4085	0
114	20230713	183500	784369995	4085	4085	4085	4085	0
115	20230713	183400	784369995	4085	4085	4085	4085	0
116	20230713	183300	784369995	4085	4085	4085	4085	0
117	20230713	183200	784369995	4085	4085	4085	4085	0
118	20230713	183100	784369995	4085	4085	4085	4085	0
119	20230713	183000	784369995	4085	4085	4085	4085	0
120	20230713	182900	784369995	4085	4085	4085	4085	0
121	20230713	182800	784369995	4085	4085	4085	4085	0
122	20230713	182700	784369995	4085	4085	4085	4085	4416
123	20230713	182600	784369995	4085	4085	4085	4085	0
124	20230713	182500	784369995	4085	4085	4085	4085	0
125	20230713	182400	784369995	4085	4085	4085	4085	0
126	20230713	182300	784369995	4085	4085	4085	4085	0
127	20230713	182200	784369995	4085	4085	4085	4085	0
128	20230713	182100	784369995	4085	4085	4085	4085	0
129	20230713	182000	784369995	4085	4085	4085	4085	0
130	20230713	181900	784369995	4085	4085	4085	4085	0
131	20230713	181800	784369995	4085	4085	4085	4085	0
132	20230713	181700	784369995	4085	4085	4085	4085	0
133	20230713	181600	784369995	4085	4085	4085	4085	0
134	20230713	181500	784369995	4085	4085	4085	4085	0
135	20230713	181400	784369995	4085	4085	4085	4085	0
136	20230713	181300	784369995	4085	4085	4085	4085	0
137	20230713	181200	784369995	4085	4085	4085	4085	0
138	20230713	181100	784369995	4085	4085	4085	4085	0
139	20230713	181000	784369995	4085	4085	4085	4085	0
140	20230713	180900	784369995	4085	4085	4085	4085	0
141	20230713	180800	784369995	4085	4085	4085	4085	0
142	20230713	180700	784369995	4085	4085	4085	4085	0
143	20230713	180600	784369995	4085	4085	4085	4085	0
144	20230713	180500	784369995	4085	4085	4085	4085	0
145	20230713	180400	784369995	4085	4085	4085	4085	0
146	20230713	180300	784369995	4085	4085	4085	4085	0
147	20230713	180200	784369995	4085	4085	4085	4085	0
148	20230713	180100	784369995	4085	4085	4085	4085	0
149	20230713	180000	784369995	4085	4085	4085	4085	0
150	20230713	175900	784369995	4085	4085	4085	4085	0
151	20230713	175800	784369995	4085	4085	4085	4085	0
152	20230713	175700	784369995	4085	4085	4085	4085	4416
153	20230713	175600	784369995	4085	4085	4085	4085	0
154	20230713	175500	784369995	4085	4085	4085	4085	0
155	20230713	175400	784369995	4085	4085	4085	4085	0
156	20230713	175300	784369995	4085	4085	4085	4085	0
157	20230713	175200	784369995	4085	4085	4085	4085	0
158	20230713	175100	784369995	4085	4085	4085	4085	0
159	20230713	175000	784369995	4085	4085	4085	4085	0
160	20230713	174900	784369995	4085	4085	4085	4085	0
161	20230713	174800	784369995	4085	4085	4085	4085	0
162	20230713	174700	784369995	4085	4085	4085	4085	0
163	20230713	174600	784369995	4085	4085	4085	4085	0
164	20230713	174500	784369995	4085	4085	4085	4085	0
165	20230713	174400	784369995	4085	4085	4085	4085	0
166	20230713	174300	784369995	4085	4085	4085	4085	0
167	20230713	174200	784369995	4085	4085	4085	4085	0
168	20230713	174100	784369995	4085	4085	4085	4085	0
169	20230713	174000	784369995	4085	4085	4085	4085	0
170	20230713	173900	784369995	4085	4085	4085	4085	0
171	20230713	173800	784369995	4085	4085	4085	4085	0
172	20230713	173700	784369995	4085	4085	4085	4085	0
173	20230713	173600	784369995	4085	4085	4085	4085	0
174	20230713	173500	784369995	4085	4085	4085	4085	0
175	20230713	173400	784369995	4085	4085	4085	4085	0
176	20230713	173300	784369995	4085	4085	4085	4085	0
177	20230713	173200	784369995	4085	4085	4085	4085	0
178	20230713	173100	784369995	4085	4085	4085	4085	0
179	20230713	173000	784369995	4085	4085	4085	4085	0
180	20230713	172900	784369995	4085	4085	4085	4085	0
181	20230713	172800	784369995	4085	4085	4085	4085	0
182	20230713	172700	784369995	4085	4085	4085	4085	4416
183	20230713	172600	784369995	4085	4085	4085	4085	0
184	20230713	172500	784369995	4085	4085	4085	4085	0
185	20230713	172400	784369995	4085	4085	4085	4085	0
186	20230713	172300	784369995	4085	4085	4085	4085	0
187	20230713	172200	784369995	4085	4085	4085	4085	0
188	20230713	172100	784369995	4085	4085	4085	4085	0
189	20230713	172000	784369995	4085	4085	4085	4085	0
190	20230713	171900	784369995	4085	4085	4085	4085	0
191	20230713	171800	784369995	4085	4085	4085	4085	0
192	20230713	171700	784369995	4085	4085	4085	4085	0
193	20230713	171600	784369995	4085	4085	4085	4085	0
194	20230713	171500	784369995	4085	4085	4085	4085	0
195	20230713	171400	784369995	4085	4085	4085	4085	0
196	20230713	171300	784369995	4085	4085	4085	4085	0
197	20230713	171200	784369995	4085	4085	4085	4085	0
198	20230713	171100	784369995	4085	4085	4085	4085	0
199	20230713	171000	784369995	4085	4085	4085	4085	0
200	20230713	170900	784369995	4085	4085	4085	4085	0
201	20230713	170800	784369995	4085	4085	4085	4085	0
202	20230713	170700	784369995	4085	4085	4085	4085	0
203	20230713	170600	784369995	4085	4085	4085	4085	0
204	20230713	170500	784369995	4085	4085	4085	4085	0
205	20230713	170400	784369995	4085	4085	4085	4085	0
206	20230713	170300	784369995	4085	4085	4085	4085	0
207	20230713	170200	784369995	4085	4085	4085	4085	0
208	20230713	170100	784369995	4085	4085	4085	4085	0
209	20230713	170000	784369995	4085	4085	4085	4085	0
210	20230713	165900	784369995	4085	4085	4085	4085	0
211	20230713	165800	784369995	4085	4085	4085	4085	0
212	20230713	165700	784369995	4085	4085	4085	4085	4416
213	20230713	165600	784369995	4085	4085	4085	4085	0
214	20230713	165500	784369995	4085	4085	4085	4085	0
215	20230713	165400	784369995	4085	4085	4085	4085	0
216	20230713	165300	784369995	4085	4085	4085	4085	0
217	20230713	165200	784369995	4085	4085	4085	4085	0
218	20230713	165100	784369995	4085	4085	4085	4085	0
219	20230713	165000	784369995	4085	4085	4085	4085	0
220	20230713	164900	784369995	4085	4085	4085	4085	0
221	20230713	164800	784369995	4085	4085	4085	4085	0
222	20230713	164700	784369995	4085	4085	4085	4085	0
223	20230713	164600	784369995	4085	4085	4085	4085	0
224	20230713	164500	784369995	4085	4085	4085	4085	0
225	20230713	164400	784369995	4085	4085	4085	4085	0
226	20230713	164300	784369995	4085	4085	4085	4085	0
227	20230713	164200	784369995	4085	4085	4085	4085	0
228	20230713	164100	784369995	4085	4085	4085	4085	0
229	20230713	164000	784369995	4085	4085	4085	4085	0
230	20230713	163900	784369995	4085	4085	4085	4085	0
231	20230713	163800	784369995	4085	4085	4085	4085	0
232	20230713	163700	784369995	4085	4085	4085	4085	0
233	20230713	163600	784369995	4085	4085	4085	4085	0
234	20230713	163500	784369995	4085	4085	4085	4085	0
235	20230713	163400	784369995	4085	4085	4085	4085	0
236	20230713	163300	784369995	4085	4085	4085	4085	0
237	20230713	163200	784369995	4085	4085	4085	4085	0
238	20230713	163100	784369995	4085	4085	4085	4085	0
239	20230713	163000	784369995	4085	4085	4085	4085	0
240	20230713	162900	784369995	4085	4085	4085	4085	0
241	20230713	162800	784369995	4085	4085	4085	4085	0
242	20230713	162700	784369995	4085	4085	4085	4085	4416
243	20230713	162600	784369995	4085	4085	4085	4085	0
244	20230713	162500	784369995	4085	4085	4085	4085	0
245	20230713	162400	784369995	4085	4085	4085	4085	0
246	20230713	162300	784369995	4085	4085	4085	4085	0
247	20230713	162200	784369995	4085	4085	4085	4085	0
248	20230713	162100	784369995	4085	4085	4085	4085	0
249	20230713	162000	784369995	4085	4085	4085	4085	0
250	20230713	161900	784369995	4085	4085	4085	4085	0
251	20230713	161800	784369995	4085	4085	4085	4085	0
252	20230713	161700	784369995	4085	4085	4085	4085	0
253	20230713	161600	784369995	4085	4085	4085	4085	0
254	20230713	161500	784369995	4085	4085	4085	4085	0
255	20230713	161400	784369995	4085	4085	4085	4085	0
256	20230713	161300	784369995	4085	4085	4085	4085	0
257	20230713	161200	784369995	4085	4085	4085	4085	0
258	20230713	161100	784369995	4085	4085	4085	4085	0
259	20230713	161000	784369995	4085	4085	4085	4085	0
260	20230713	160900	784369995	4085	4085	4085	4085	0
261	20230713	160800	784369995	4085	4085	4085	4085	0
262	20230713	160700	784369995	4085	4085	4085	4085	0
263	20230713	160600	784369995	4085	4085	4085	4085	0
264	20230713	160500	784369995	4085	4085	4085	4085	0
265	20230713	160400	784369995	4085	4085	4085	4085	0
266	20230713	160300	784369995	4085	4085	4085	4085	0
267	20230713	160200	784369995	4085	4085	4085	4085	0
268	20230713	160100	784369995	4085	4085	4085	4085	0
269	20230713	160000	784369995	4085	4085	4085	4085	0
270	20230713	155900	784369995	4085	4085	4085	4085	0
271	20230713	155800	784369995	4085	4085	4085	4085	0
272	20230713	155700	784369995	4085	4085	4085	4085	4416
273	20230713	155600	784369995	4085	4085	4085	4085	0
274	20230713	155500	784369995	4085	4085	4085	4085	0
275	20230713	155400	784369995	4085	4085	4085	4085	0
276	20230713	155300	784369995	4085	4085	4085	4085	0
277	20230713	155200	784369995	4085	4085	4085	4085	0
278	20230713	155100	784369995	4085	4085	4085	4085	0
279	20230713	155000	784369995	4085	4085	4085	4085	0
280	20230713	154900	784369995	4085	4085	4085	4085	0
281	20230713	154800	784369995	4085	4085	4085	4085	0
282	20230713	154700	784369995	4085	4085	4085	4085	0
283	20230713	154600	784369995	4085	4085	4085	4085	0
284	20230713	154500	784369995	4085	4085	4085	4085	0
285	20230713	154400	784369995	4085	4085	4085	4085	0
286	20230713	154300	784369995	4085	4085	4085	4085	0
287	20230713	154200	784369995	4085	4085	4085	4085	0
288	20230713	154100	784369995	4085	4085	4085	4085	0
289	20230713	154000	784369995	4085	4085	4085	4085	0
290	20230713	153900	784369995	4085	4085	4085	4085	0
291	20230713	153800	784369995	4085	4085	4085	4085	0
292	20230713	153700	784369995	4085	4085	4085	4085	0
293	20230713	153600	784369995	4085	4085	4085	4085	0
294	20230713	153500	784369995	4085	4085	4085	4085	0
295	20230713	153400	784369995	4085	4085	4085	4085	0
296	20230713	153300	784369995	4085	4085	4085	4085	0
297	20230713	153200	784369995	4085	4085	4085	4085	0
298	20230713	153100	784369995	4085	4085	4085	4085	0
299	20230713	153000	784369995	4085	4085	4085	4085	4416
300	20230713	152900	766330635	4075	4075	4075	4075	0
301	20230713	152800	766330635	4075	4075	4075	4075	0
302	20230713	152700	766330635	4075	4075	4075	4075	0
303	20230713	152600	766330635	4075	4075	4075	4075	0
304	20230713	152500	766330635	4075	4075	4075	4075	0
305	20230713	152400	766330635	4075	4075	4075	4075	0
306	20230713	152300	766330635	4075	4075	4075	4075	0
307	20230713	152200	766330635	4075	4075	4075	4075	0
308	20230713	152100	766330635	4075	4075	4075	4075	0
309	20230713	152000	766330635	4075	4075	4075	4075	0
310	20230713	151900	766330635	4075	4080	4080	4075	1389
311	20230713	151800	760669235	4080	4075	4080	4075	560
312	20230713	151700	758384735	4075	4075	4075	4075	0
313	20230713	151600	758384735	4075	4080	4080	4075	94
314	20230713	151500	758001265	4080	4080	4080	4080	0
315	20230713	151400	758001265	4080	4080	4080	4080	1
316	20230713	151300	757997185	4075	4080	4080	4075	16
317	20230713	151200	757931970	4080	4080	4080	4080	50
318	20230713	151100	757727970	4080	4080	4080	4080	0
319	20230713	151000	757727970	4080	4080	4080	4080	250
320	20230713	150900	756707970	4080	4080	4080	4080	0
321	20230713	150800	756707970	4080	4075	4080	4075	685
322	20230713	150700	753916520	4080	4080	4080	4080	45
323	20230713	150600	753732920	4080	4080	4085	4080	420
324	20230713	150500	752018970	4085	4080	4085	4080	451
325	20230713	150400	750178885	4080	4085	4085	4080	666
326	20230713	150300	747459775	4080	4080	4080	4080	537
327	20230713	150200	745268815	4080	4080	4080	4080	0
328	20230713	150100	745268815	4080	4080	4080	4080	83
329	20230713	150000	744930175	4080	4080	4080	4080	976
330	20230713	145900	740948095	4080	4080	4080	4080	53
331	20230713	145800	740731855	4080	4080	4080	4080	24
332	20230713	145700	740633935	4080	4080	4080	4080	134
333	20230713	145600	740087215	4085	4080	4085	4080	19
334	20230713	145500	740009690	4080	4085	4085	4080	548
335	20230713	145400	737771115	4085	4085	4085	4085	231
336	20230713	145300	736827480	4085	4090	4090	4085	319
337	20230713	145200	735524275	4085	4090	4090	4085	309
338	20230713	145100	734261910	4085	4085	4085	4085	2
339	20230713	145000	734253740	4090	4085	4090	4085	17
340	20230713	144900	734184270	4090	4090	4090	4085	47
341	20230713	144800	733992265	4085	4085	4085	4085	280
342	20230713	144700	732848465	4090	4085	4090	4085	951
343	20230713	144600	728963625	4085	4085	4085	4085	526
344	20230713	144500	726814915	4085	4080	4085	4080	3031
345	20230713	144400	714448310	4080	4075	4080	4075	104
346	20230713	144300	714024010	4075	4080	4080	4075	488
347	20230713	144200	712035380	4080	4080	4080	4080	1
348	20230713	144100	712031300	4080	4080	4080	4080	19
349	20230713	144000	711953780	4080	4080	4080	4080	42
350	20230713	143900	711782420	4085	4085	4085	4085	0
351	20230713	143800	711782420	4085	4085	4085	4085	10
352	20230713	143700	711741570	4085	4085	4085	4085	1
353	20230713	143600	711737485	4085	4085	4085	4085	1
354	20230713	143500	711733400	4075	4085	4085	4075	201
355	20230713	143400	710914305	4085	4085	4085	4085	1
356	20230713	143300	710910220	4085	4085	4085	4085	10
357	20230713	143200	710869370	4085	4075	4085	4075	359
358	20230713	143100	709406435	4075	4075	4085	4075	1158
359	20230713	143000	704687575	4080	4085	4085	4075	1529
360	20230713	142900	698456020	4080	4080	4080	4080	125
361	20230713	142800	697946020	4080	4080	4080	4080	11
362	20230713	142700	697901140	4080	4090	4090	4080	13
363	20230713	142600	697848030	4090	4090	4090	4090	0
364	20230713	142500	697848030	4090	4080	4090	4080	165
365	20230713	142400	697174820	4090	4090	4090	4090	0
366	20230713	142300	697174820	4090	4080	4090	4080	275
367	20230713	142200	696052810	4080	4080	4080	4080	0
368	20230713	142100	696052810	4080	4080	4080	4080	357
369	20230713	142000	694596250	4090	4090	4090	4090	0
370	20230713	141900	694596250	4090	4090	4090	4090	7
371	20230713	141800	694567620	4090	4090	4090	4090	0
372	20230713	141700	694567620	4090	4080	4090	4075	540
373	20230713	141600	692365060	4080	4090	4090	4080	201
374	20230713	141500	691542980	4090	4075	4090	4075	87
375	20230713	141400	691188440	4090	4090	4090	4090	0
376	20230713	141300	691188440	4090	4090	4090	4090	3
377	20230713	141200	691176170	4090	4090	4090	4090	0
378	20230713	141100	691176170	4090	4090	4090	4090	0
379	20230713	141000	691176170	4090	4080	4090	4075	407
380	20230713	140900	689514475	4090	4090	4090	4090	24
381	20230713	140800	689416315	4090	4090	4090	4090	11
382	20230713	140700	689371325	4080	4080	4080	4080	200
383	20230713	140600	688555325	4090	4080	4090	4080	22
384	20230713	140500	688465545	4090	4080	4090	4080	5
385	20230713	140400	688445135	4090	4090	4090	4090	0
386	20230713	140300	688445135	4090	4090	4090	4090	0
387	20230713	140200	688445135	4090	4085	4090	4085	32
388	20230713	140100	688314260	4085	4085	4085	4085	1
389	20230713	140000	688310175	4085	4085	4085	4085	1
390	20230713	135900	688306090	4090	4090	4090	4085	25
391	20230713	135800	688203955	4080	4080	4080	4080	0
392	20230713	135700	688203955	4080	4085	4085	4080	3000
393	20230713	135600	675959950	4090	4090	4090	4090	0
394	20230713	135500	675959950	4090	4090	4090	4090	0
395	20230713	135400	675959950	4090	4090	4090	4090	25
396	20230713	135300	675857700	4090	4090	4090	4090	100
397	20230713	135200	675448700	4095	4095	4095	4095	1
398	20230713	135100	675444605	4095	4095	4095	4095	1
399	20230713	135000	675440510	4090	4080	4090	4080	2561
400	20230713	134900	664990235	4085	4085	4085	4085	32
401	20230713	134800	664859515	4090	4090	4090	4085	2340
402	20230713	134700	655299015	4090	4090	4090	4090	26
403	20230713	134600	655192675	4090	4095	4095	4090	1713
404	20230713	134500	648186005	4095	4100	4100	4095	120
405	20230713	134400	647694600	4095	4095	4095	4095	0
406	20230713	134300	647694600	4095	4100	4100	4095	653
407	20230713	134200	645020555	4100	4100	4100	4100	20
408	20230713	134100	644938555	4100	4100	4100	4100	1
409	20230713	134000	644934455	4100	4100	4100	4100	5
410	20230713	133900	644913955	4100	4110	4110	4095	948
411	20230713	133800	641027655	4110	4110	4110	4110	0
412	20230713	133700	641027655	4110	4110	4110	4110	0
413	20230713	133600	641027655	4110	4110	4110	4110	1
414	20230713	133500	641023545	4095	4095	4095	4095	0
415	20230713	133400	641023545	4095	4095	4095	4095	10
416	20230713	133300	640982595	4095	4100	4100	4095	264
417	20230713	133200	639900510	4105	4105	4105	4105	300
418	20230713	133100	638669010	4105	4105	4105	4105	0
419	20230713	133000	638669010	4105	4105	4105	4105	1440
420	20230713	132900	632757810	4100	4100	4100	4100	95
421	20230713	132800	632368310	4100	4100	4100	4100	5
422	20230713	132700	632347810	4100	4100	4100	4100	1
423	20230713	132600	632343710	4100	4100	4100	4100	324
424	20230713	132500	631015310	4100	4100	4100	4100	51
425	20230713	132400	630806210	4105	4105	4105	4105	1
426	20230713	132300	630802105	4100	4100	4100	4100	263
427	20230713	132200	629723805	4100	4100	4100	4100	500
428	20230713	132100	627673805	4100	4100	4100	4100	992
429	20230713	132000	623606605	4105	4105	4105	4105	3
430	20230713	131900	623594290	4105	4105	4105	4105	0
431	20230713	131800	623594290	4105	4105	4105	4105	240
432	20230713	131700	622609090	4105	4105	4105	4105	1
433	20230713	131600	622604985	4105	4105	4105	4105	0
434	20230713	131500	622604985	4105	4105	4105	4105	101
435	20230713	131400	622190380	4105	4105	4105	4105	24
436	20230713	131300	622091860	4105	4105	4105	4105	0
437	20230713	131200	622091860	4105	4105	4105	4105	0
438	20230713	131100	622091860	4105	4105	4105	4105	126
439	20230713	131000	621574630	4095	4095	4095	4095	0
440	20230713	130900	621574630	4095	4095	4095	4095	0
441	20230713	130800	621574630	4095	4105	4105	4095	241
442	20230713	130700	620587455	4095	4095	4095	4095	5
443	20230713	130600	620566980	4110	4110	4110	4110	1
444	20230713	130500	620562870	4095	4095	4095	4095	0
445	20230713	130400	620562870	4095	4095	4095	4095	530
446	20230713	130300	618392520	4095	4105	4105	4095	236
447	20230713	130200	617426090	4095	4095	4095	4095	267
448	20230713	130100	616332725	4105	4105	4105	4105	33
449	20230713	130000	616197260	4100	4100	4100	4100	110
450	20230713	125900	615746260	4100	4100	4100	4100	4
451	20230713	125800	615729860	4105	4105	4105	4105	100
452	20230713	125700	615319360	4110	4110	4110	4110	2
453	20230713	125600	615311140	4110	4110	4110	4110	2
454	20230713	125500	615302920	4110	4110	4110	4110	0
455	20230713	125400	615302920	4110	4105	4110	4105	508
456	20230713	125300	613216770	4105	4105	4105	4105	99
457	20230713	125200	612810375	4105	4100	4105	4100	201
458	20230713	125100	611986270	4110	4100	4110	4100	1239
459	20230713	125000	606903980	4110	4110	4110	4110	250
460	20230713	124900	605876480	4110	4105	4110	4105	103
461	20230713	124800	605453605	4105	4110	4110	4105	49
462	20230713	124700	605252385	4110	4110	4110	4110	0
463	20230713	124600	605252385	4110	4110	4110	4110	0
464	20230713	124500	605252385	4110	4110	4110	4110	133
465	20230713	124400	604705755	4115	4115	4115	4115	197
466	20230713	124300	603895100	4115	4115	4115	4115	0
467	20230713	124200	603895100	4115	4100	4115	4100	95
468	20230713	124100	603505585	4115	4115	4115	4115	90
469	20230713	124000	603135235	4115	4110	4115	4110	101
470	20230713	123900	602720120	4110	4110	4115	4110	300
471	20230713	123800	601486620	4115	4115	4115	4115	1
472	20230713	123700	601482505	4110	4110	4115	4095	1431
473	20230713	123600	595615955	4110	4110	4110	4105	160
474	20230713	123500	594958455	4105	4110	4110	4105	331
475	20230713	123400	593598050	4110	4110	4110	4110	16
476	20230713	123300	593532290	4110	4100	4110	4100	199
477	20230713	123200	592715800	4110	4105	4110	4105	6
478	20230713	123100	592691155	4105	4105	4105	4105	946
479	20230713	123000	588807825	4095	4095	4095	4095	800
480	20230713	122900	585531825	4100	4090	4100	4090	1887
481	20230713	122800	577797080	4090	4090	4090	4090	40
482	20230713	122700	577633480	4100	4100	4100	4100	21
483	20230713	122600	577547380	4100	4100	4100	4085	5
484	20230713	122500	577526895	4100	4100	4100	4100	1
485	20230713	122400	577522795	4085	4090	4090	4085	1295
486	20230713	122300	572229635	4095	4095	4095	4095	534
487	20230713	122200	570042905	4095	4095	4095	4095	199
488	20230713	122100	569228000	4105	4105	4105	4105	1
489	20230713	122000	569223895	4090	4095	4095	4090	2100
490	20230713	121900	560630530	4105	4095	4105	4095	3
491	20230713	121800	560618235	4105	4105	4105	4105	1
492	20230713	121700	560614130	4095	4100	4105	4095	314
493	20230713	121600	559327340	4100	4105	4105	4100	1574
494	20230713	121500	552870580	4105	4105	4110	4105	1000
495	20230713	121400	548763080	4110	4110	4110	4105	27
496	20230713	121300	548652170	4110	4110	4110	4110	209
497	20230713	121200	547793180	4115	4110	4115	4110	1001
498	20230713	121100	543679065	4115	4115	4115	4115	0
499	20230713	121000	543679065	4115	4115	4115	4105	189
500	20230713	120900	542902760	4115	4115	4115	4115	0
501	20230713	120800	542902760	4115	4115	4115	4115	1
502	20230713	120700	542898645	4110	4110	4110	4110	110
503	20230713	120600	542446545	4115	4110	4115	4110	1762
504	20230713	120500	535204220	4110	4105	4110	4105	751
505	20230713	120400	532119360	4100	4100	4100	4100	0
506	20230713	120300	532119360	4100	4090	4100	4090	1835
507	20230713	120200	524605860	4100	4100	4100	4100	300
508	20230713	120100	523375860	4100	4095	4100	4095	51
509	20230713	120000	523167010	4100	4100	4100	4100	1017
510	20230713	115900	518997310	4100	4095	4100	4095	133
511	20230713	115800	518452670	4100	4090	4100	4090	2540
512	20230713	115700	508063760	4100	4100	4100	4100	1
513	20230713	115600	508059660	4090	4095	4095	4090	1324
514	20230713	115500	502643290	4100	4100	4100	4100	0
515	20230713	115400	502643290	4100	4100	4100	4100	4
516	20230713	115300	502626890	4100	4110	4110	4100	508
517	20230713	115200	500544050	4095	4100	4110	4095	734
518	20230713	115100	497535265	4100	4100	4100	4100	600
519	20230713	115000	495075265	4110	4110	4110	4110	1444
520	20230713	114900	489140425	4110	4110	4110	4110	122
521	20230713	114800	488639005	4110	4105	4110	4105	306
522	20230713	114700	487382845	4110	4105	4115	4105	2528
523	20230713	114600	477002725	4105	4115	4115	4105	1058
524	20230713	114500	472654155	4115	4110	4115	4110	951
525	20230713	114400	468740905	4115	4110	4115	4110	55
526	20230713	114300	468514850	4115	4115	4115	4110	1320
527	20230713	114200	463083550	4110	4110	4115	4110	578
528	20230713	114100	460707920	4110	4105	4110	4095	2222
529	20230713	114000	451581300	4105	4085	4105	4085	18329
530	20230713	113900	376520100	4090	4090	4090	4090	4
531	20230713	113800	376503740	4090	4090	4090	4090	36
532	20230713	113700	376356500	4090	4090	4090	4090	500
533	20230713	113600	374311500	4085	4085	4085	4085	1726
534	20230713	113500	367260790	4085	4085	4085	4085	32
535	20230713	113400	367130070	4085	4085	4085	4085	8
536	20230713	113300	367097390	4085	4085	4085	4085	0
537	20230713	113200	367097390	4085	4085	4085	4085	246
538	20230713	113100	366092480	4085	4080	4085	4065	3363
539	20230713	113000	352417090	4085	4080	4085	4080	1001
540	20230713	112900	348333005	4085	4080	4085	4080	1277
541	20230713	112800	343122595	4080	4080	4080	4080	0
542	20230713	112700	343122595	4080	4080	4080	4070	1486
543	20230713	112600	337059745	4080	4080	4080	4080	150
544	20230713	112500	336447745	4080	4080	4080	4080	334
545	20230713	112400	335085025	4080	4080	4080	4080	1
546	20230713	112300	335080945	4070	4070	4070	4070	51
547	20230713	112200	334873375	4080	4080	4080	4080	7
548	20230713	112100	334844815	4075	4080	4080	4075	481
549	20230713	112000	332884580	4080	4075	4080	4075	545
550	20230713	111900	330662480	4080	4075	4080	4075	167
551	20230713	111800	329981760	4075	4075	4075	4075	19
552	20230713	111700	329904335	4070	4075	4075	4070	1286
553	20230713	111600	324664885	4075	4075	4075	4075	30
554	20230713	111500	324542635	4075	4075	4075	4075	59
555	20230713	111400	324302210	4075	4075	4075	4070	1349
556	20230713	111300	318809785	4080	4085	4085	4080	1369
557	20230713	111200	313224065	4085	4085	4085	4085	109
558	20230713	111100	312778800	4085	4085	4085	4085	55
559	20230713	111000	312554125	4085	4085	4085	4085	238
560	20230713	110900	311581895	4090	4090	4090	4090	0
561	20230713	110800	311581895	4090	4085	4090	4085	32
562	20230713	110700	311451165	4090	4090	4090	4090	2
563	20230713	110600	311442985	4090	4090	4090	4090	4
564	20230713	110500	311426625	4090	4085	4090	4085	1105
565	20230713	110400	306910290	4085	4085	4085	4085	202
566	20230713	110300	306085120	4080	4080	4080	4080	50
567	20230713	110200	305881120	4080	4080	4080	4080	0
568	20230713	110100	305881120	4080	4070	4080	4070	1012
569	20230713	110000	301753160	4080	4080	4080	4080	102
570	20230713	105900	301337000	4080	4075	4080	4075	31
571	20230713	105800	301210665	4075	4075	4075	4075	231
572	20230713	105700	300269340	4075	4075	4075	4075	192
573	20230713	105600	299486940	4075	4075	4075	4075	7
574	20230713	105500	299458415	4075	4070	4075	4070	63
575	20230713	105400	299201740	4070	4070	4070	4070	0
576	20230713	105300	299201740	4070	4070	4070	4070	120
577	20230713	105200	298713340	4075	4075	4075	4075	0
578	20230713	105100	298713340	4075	4070	4075	4070	51
579	20230713	105000	298505765	4070	4070	4070	4070	290
580	20230713	104900	297325465	4075	4075	4075	4075	0
581	20230713	104800	297325465	4075	4075	4075	4075	51
582	20230713	104700	297117640	4070	4070	4070	4070	51
583	20230713	104600	296910070	4070	4070	4070	4070	111
584	20230713	104500	296458300	4070	4070	4070	4065	201
585	20230713	104400	295640730	4070	4070	4070	4070	0
586	20230713	104300	295640730	4070	4065	4070	4065	401
587	20230713	104200	294010660	4070	4070	4070	4070	5
588	20230713	104100	293990310	4075	4070	4075	4070	10
589	20230713	104000	293949605	4075	4075	4075	4075	0
590	20230713	103900	293949605	4075	4080	4080	4070	77
591	20230713	103800	293635950	4065	4080	4080	4065	523
592	20230713	103700	291504750	4080	4080	4080	4080	0
593	20230713	103600	291504750	4080	4065	4080	4065	8
594	20230713	103500	291472215	4085	4085	4085	4085	0
595	20230713	103400	291472215	4085	4075	4085	4060	2804
596	20230713	103300	280077755	4075	4075	4075	4075	198
597	20230713	103200	279270905	4075	4080	4080	4075	17
598	20230713	103100	279201580	4080	4085	4085	4080	53
599	20230713	103000	278985175	4085	4085	4085	4085	0
600	20230713	102900	278985175	4085	4085	4085	4085	0
601	20230713	102800	278985175	4085	4085	4085	4085	5
602	20230713	102700	278964750	4085	4085	4085	4085	1476
603	20230713	102600	272935290	4085	4085	4085	4085	11
604	20230713	102500	272890355	4085	4085	4085	4085	1003
605	20230713	102400	268793100	4085	4080	4085	4065	1003
606	20230713	102300	264712095	4085	4085	4085	4085	0
607	20230713	102200	264712095	4085	4080	4085	4080	53
608	20230713	102100	264495840	4085	4085	4085	4085	550
609	20230713	102000	262249090	4085	4085	4085	4085	0
610	20230713	101900	262249090	4085	4080	4085	4080	157
611	20230713	101800	261608470	4080	4070	4080	4070	2640
612	20230713	101700	250849030	4075	4070	4075	4070	6
613	20230713	101600	250824585	4075	4075	4075	4075	6
614	20230713	101500	250800135	4075	4075	4075	4075	6
615	20230713	101400	250775685	4075	4075	4075	4075	0
616	20230713	101300	250775685	4075	4075	4075	4075	4
617	20230713	101200	250759385	4080	4080	4080	4080	1
618	20230713	101100	250755305	4080	4075	4080	4070	673
619	20230713	101000	248015310	4075	4070	4075	4070	255
620	20230713	100900	246977455	4070	4070	4070	4070	1336
621	20230713	100800	241539935	4070	4065	4070	4065	860
622	20230713	100700	238040455	4075	4065	4075	4065	38
623	20230713	100600	237885970	4065	4065	4065	4065	274
624	20230713	100500	236772160	4065	4065	4065	4065	26
625	20230713	100400	236666470	4075	4060	4075	4060	51
626	20230713	100300	236459395	4060	4060	4060	4060	1500
627	20230713	100200	230369395	4075	4065	4075	4065	1051
628	20230713	100100	226096070	4065	4065	4065	4065	526
629	20230713	100000	223957880	4075	4075	4075	4075	26
630	20230713	095900	223851930	4075	4070	4075	4065	1984
631	20230713	095800	215786935	4065	4065	4065	4065	372
632	20230713	095700	214274755	4065	4065	4065	4065	77
633	20230713	095600	213961750	4075	4075	4075	4075	42
634	20230713	095500	213790600	4065	4080	4080	4065	468
635	20230713	095400	211884565	4065	4065	4065	4065	317
636	20230713	095300	210595960	4065	4070	4080	4065	760
637	20230713	095200	207503510	4065	4065	4065	4065	0
638	20230713	095100	207503510	4065	4065	4065	4065	0
639	20230713	095000	207503510	4065	4070	4070	4065	510
640	20230713	094900	205430255	4070	4070	4070	4070	59
641	20230713	094800	205190125	4070	4080	4080	4070	84
642	20230713	094700	204848205	4085	4075	4085	4075	4
643	20230713	094600	204831895	4080	4080	4080	4080	1
644	20230713	094500	204827815	4070	4065	4070	4065	400
645	20230713	094400	203201315	4065	4075	4080	4065	2624
646	20230713	094300	192522155	4075	4075	4075	4075	0
647	20230713	094200	192522155	4075	4070	4075	4070	107
648	20230713	094100	192086660	4070	4070	4070	4070	160
649	20230713	094000	191435460	4075	4075	4075	4065	747
650	20230713	093900	188394430	4070	4070	4075	4070	1965
651	20230713	093800	180396780	4075	4075	4075	4075	567
652	20230713	093700	178086255	4080	4080	4080	4080	86
653	20230713	093600	177735375	4085	4085	4085	4085	0
654	20230713	093500	177735375	4085	4085	4085	4085	0
655	20230713	093400	177735375	4085	4075	4085	4075	308
656	20230713	093300	176480195	4090	4075	4090	4075	101
657	20230713	093200	176068605	4075	4090	4090	4075	129
658	20230713	093100	175541945	4090	4080	4090	4075	1601
659	20230713	093000	169003210	4090	4085	4090	4085	610
660	20230713	092900	166510850	4090	4090	4090	4090	140
661	20230713	092800	165938250	4090	4095	4095	4090	1625
662	20230713	092700	159289495	4095	4090	4095	4090	187
663	20230713	092600	158524660	4095	4090	4095	4090	1266
664	20230713	092500	153346305	4090	4090	4090	4090	134
665	20230713	092400	152798245	4095	4095	4095	4085	935
666	20230713	092300	148974340	4090	4080	4090	4080	1191
667	20230713	092200	144103660	4080	4080	4080	4080	2
668	20230713	092100	144095500	4080	4085	4085	4080	600
669	20230713	092000	141647450	4090	4090	4090	4090	204
670	20230713	091900	140813090	4085	4085	4090	4085	2332
671	20230713	091800	131280230	4085	4085	4085	4080	155
672	20230713	091700	130647070	4085	4090	4090	4085	412
673	20230713	091600	128962540	4090	4085	4090	4085	411
674	20230713	091500	127281630	4085	4080	4090	4080	9412
675	20230713	091400	88820690	4085	4080	4085	4080	187
676	20230713	091300	88056810	4075	4075	4080	4075	739
677	20230713	091200	85044385	4075	4075	4080	4075	2574
678	20230713	091100	74551875	4075	4070	4075	4070	201
679	20230713	091000	73733750	4075	4065	4080	4060	2642
680	20230713	090900	62981965	4070	4055	4070	4055	5383
681	20230713	090800	41118250	4060	4055	4060	4050	3707
682	20230713	090700	26080860	4050	4045	4050	4045	681
683	20230713	090600	23325380	4045	4045	4045	4045	102
684	20230713	090500	22912790	4045	4040	4045	4040	341
685	20230713	090400	21535145	4035	4050	4050	4035	330
686	20230713	090300	20198750	4050	4035	4050	4035	570
687	20230713	090200	17898350	4035	4035	4050	4030	535
688	20230713	090100	15740280	4050	4050	4060	4050	1970
689	20230713	090000	7752910	4050	4055	4055	4050	1912