KissMeData/002720/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	183700	250693775	4065	4065	4065	4065	3345
3	20230713	183600	250693775	4065	4065	4065	4065	0
4	20230713	183500	250693775	4065	4065	4065	4065	0
5	20230713	183400	250693775	4065	4065	4065	4065	0
6	20230713	183300	250693775	4065	4065	4065	4065	0
7	20230713	183200	250693775	4065	4065	4065	4065	0
8	20230713	183100	250693775	4065	4065	4065	4065	0
9	20230713	183000	250693775	4065	4065	4065	4065	0
10	20230713	182900	250693775	4065	4065	4065	4065	0
11	20230713	182800	250693775	4065	4065	4065	4065	0
12	20230713	182700	250693775	4065	4065	4065	4065	0
13	20230713	182600	250693775	4065	4065	4065	4065	0
14	20230713	182500	250693775	4065	4065	4065	4065	0
15	20230713	182400	250693775	4065	4065	4065	4065	0
16	20230713	182300	250693775	4065	4065	4065	4065	0
17	20230713	182200	250693775	4065	4065	4065	4065	0
18	20230713	182100	250693775	4065	4065	4065	4065	0
19	20230713	182000	250693775	4065	4065	4065	4065	0
20	20230713	181900	250693775	4065	4065	4065	4065	0
21	20230713	181800	250693775	4065	4065	4065	4065	0
22	20230713	181700	250693775	4065	4065	4065	4065	0
23	20230713	181600	250693775	4065	4065	4065	4065	0
24	20230713	181500	250693775	4065	4065	4065	4065	0
25	20230713	181400	250693775	4065	4065	4065	4065	0
26	20230713	181300	250693775	4065	4065	4065	4065	0
27	20230713	181200	250693775	4065	4065	4065	4065	0
28	20230713	181100	250693775	4065	4065	4065	4065	0
29	20230713	181000	250693775	4065	4065	4065	4065	0
30	20230713	180900	250693775	4065	4065	4065	4065	0
31	20230713	180800	250693775	4065	4065	4065	4065	0
32	20230713	180700	250693775	4065	4065	4065	4065	3345
33	20230713	180600	250693775	4065	4065	4065	4065	0
34	20230713	180500	250693775	4065	4065	4065	4065	0
35	20230713	180400	250693775	4065	4065	4065	4065	0
36	20230713	180300	250693775	4065	4065	4065	4065	0
37	20230713	180200	250693775	4065	4065	4065	4065	0
38	20230713	180100	250693775	4065	4065	4065	4065	0
39	20230713	180000	250693775	4065	4065	4065	4065	0
40	20230713	175900	250693775	4065	4065	4065	4065	0
41	20230713	175800	250693775	4065	4065	4065	4065	0
42	20230713	175700	250693775	4065	4065	4065	4065	0
43	20230713	175600	250693775	4065	4065	4065	4065	0
44	20230713	175500	250693775	4065	4065	4065	4065	0
45	20230713	175400	250693775	4065	4065	4065	4065	0
46	20230713	175300	250693775	4065	4065	4065	4065	0
47	20230713	175200	250693775	4065	4065	4065	4065	0
48	20230713	175100	250693775	4065	4065	4065	4065	0
49	20230713	175000	250693775	4065	4065	4065	4065	0
50	20230713	174900	250693775	4065	4065	4065	4065	0
51	20230713	174800	250693775	4065	4065	4065	4065	0
52	20230713	174700	250693775	4065	4065	4065	4065	0
53	20230713	174600	250693775	4065	4065	4065	4065	0
54	20230713	174500	250693775	4065	4065	4065	4065	0
55	20230713	174400	250693775	4065	4065	4065	4065	0
56	20230713	174300	250693775	4065	4065	4065	4065	0
57	20230713	174200	250693775	4065	4065	4065	4065	0
58	20230713	174100	250693775	4065	4065	4065	4065	0
59	20230713	174000	250693775	4065	4065	4065	4065	0
60	20230713	173900	250693775	4065	4065	4065	4065	0
61	20230713	173800	250693775	4065	4065	4065	4065	0
62	20230713	173700	250693775	4065	4065	4065	4065	3345
63	20230713	173600	250693775	4065	4065	4065	4065	0
64	20230713	173500	250693775	4065	4065	4065	4065	0
65	20230713	173400	250693775	4065	4065	4065	4065	0
66	20230713	173300	250693775	4065	4065	4065	4065	0
67	20230713	173200	250693775	4065	4065	4065	4065	0
68	20230713	173100	250693775	4065	4065	4065	4065	0
69	20230713	173000	250693775	4065	4065	4065	4065	0
70	20230713	172900	250693775	4065	4065	4065	4065	0
71	20230713	172800	250693775	4065	4065	4065	4065	0
72	20230713	172700	250693775	4065	4065	4065	4065	0
73	20230713	172600	250693775	4065	4065	4065	4065	0
74	20230713	172500	250693775	4065	4065	4065	4065	0
75	20230713	172400	250693775	4065	4065	4065	4065	0
76	20230713	172300	250693775	4065	4065	4065	4065	0
77	20230713	172200	250693775	4065	4065	4065	4065	0
78	20230713	172100	250693775	4065	4065	4065	4065	0
79	20230713	172000	250693775	4065	4065	4065	4065	0
80	20230713	171900	250693775	4065	4065	4065	4065	0
81	20230713	171800	250693775	4065	4065	4065	4065	0
82	20230713	171700	250693775	4065	4065	4065	4065	0
83	20230713	171600	250693775	4065	4065	4065	4065	0
84	20230713	171500	250693775	4065	4065	4065	4065	0
85	20230713	171400	250693775	4065	4065	4065	4065	0
86	20230713	171300	250693775	4065	4065	4065	4065	0
87	20230713	171200	250693775	4065	4065	4065	4065	0
88	20230713	171100	250693775	4065	4065	4065	4065	0
89	20230713	171000	250693775	4065	4065	4065	4065	0
90	20230713	170900	250693775	4065	4065	4065	4065	0
91	20230713	170800	250693775	4065	4065	4065	4065	0
92	20230713	170700	250693775	4065	4065	4065	4065	3345
93	20230713	170600	250693775	4065	4065	4065	4065	0
94	20230713	170500	250693775	4065	4065	4065	4065	0
95	20230713	170400	250693775	4065	4065	4065	4065	0
96	20230713	170300	250693775	4065	4065	4065	4065	0
97	20230713	170200	250693775	4065	4065	4065	4065	0
98	20230713	170100	250693775	4065	4065	4065	4065	0
99	20230713	170000	250693775	4065	4065	4065	4065	0
100	20230713	165900	250693775	4065	4065	4065	4065	0
101	20230713	165800	250693775	4065	4065	4065	4065	0
102	20230713	165700	250693775	4065	4065	4065	4065	0
103	20230713	165600	250693775	4065	4065	4065	4065	0
104	20230713	165500	250693775	4065	4065	4065	4065	0
105	20230713	165400	250693775	4065	4065	4065	4065	0
106	20230713	165300	250693775	4065	4065	4065	4065	0
107	20230713	165200	250693775	4065	4065	4065	4065	0
108	20230713	165100	250693775	4065	4065	4065	4065	0
109	20230713	165000	250693775	4065	4065	4065	4065	0
110	20230713	164900	250693775	4065	4065	4065	4065	0
111	20230713	164800	250693775	4065	4065	4065	4065	0
112	20230713	164700	250693775	4065	4065	4065	4065	0
113	20230713	164600	250693775	4065	4065	4065	4065	0
114	20230713	164500	250693775	4065	4065	4065	4065	0
115	20230713	164400	250693775	4065	4065	4065	4065	0
116	20230713	164300	250693775	4065	4065	4065	4065	0
117	20230713	164200	250693775	4065	4065	4065	4065	0
118	20230713	164100	250693775	4065	4065	4065	4065	0
119	20230713	164000	250693775	4065	4065	4065	4065	0
120	20230713	163900	250693775	4065	4065	4065	4065	0
121	20230713	163800	250693775	4065	4065	4065	4065	0
122	20230713	163700	250693775	4065	4065	4065	4065	3345
123	20230713	163600	250693775	4065	4065	4065	4065	0
124	20230713	163500	250693775	4065	4065	4065	4065	0
125	20230713	163400	250693775	4065	4065	4065	4065	0
126	20230713	163300	250693775	4065	4065	4065	4065	0
127	20230713	163200	250693775	4065	4065	4065	4065	0
128	20230713	163100	250693775	4065	4065	4065	4065	0
129	20230713	163000	250693775	4065	4065	4065	4065	0
130	20230713	162900	250693775	4065	4065	4065	4065	0
131	20230713	162800	250693775	4065	4065	4065	4065	0
132	20230713	162700	250693775	4065	4065	4065	4065	0
133	20230713	162600	250693775	4065	4065	4065	4065	0
134	20230713	162500	250693775	4065	4065	4065	4065	0
135	20230713	162400	250693775	4065	4065	4065	4065	0
136	20230713	162300	250693775	4065	4065	4065	4065	0
137	20230713	162200	250693775	4065	4065	4065	4065	0
138	20230713	162100	250693775	4065	4065	4065	4065	0
139	20230713	162000	250693775	4065	4065	4065	4065	0
140	20230713	161900	250693775	4065	4065	4065	4065	0
141	20230713	161800	250693775	4065	4065	4065	4065	0
142	20230713	161700	250693775	4065	4065	4065	4065	0
143	20230713	161600	250693775	4065	4065	4065	4065	0
144	20230713	161500	250693775	4065	4065	4065	4065	0
145	20230713	161400	250693775	4065	4065	4065	4065	0
146	20230713	161300	250693775	4065	4065	4065	4065	0
147	20230713	161200	250693775	4065	4065	4065	4065	0
148	20230713	161100	250693775	4065	4065	4065	4065	0
149	20230713	161000	250693775	4065	4065	4065	4065	0
150	20230713	160900	250693775	4065	4065	4065	4065	0
151	20230713	160800	250693775	4065	4065	4065	4065	0
152	20230713	160700	250693775	4065	4065	4065	4065	3345
153	20230713	160600	250693775	4065	4065	4065	4065	0
154	20230713	160500	250693775	4065	4065	4065	4065	0
155	20230713	160400	250693775	4065	4065	4065	4065	0
156	20230713	160300	250693775	4065	4065	4065	4065	0
157	20230713	160200	250693775	4065	4065	4065	4065	0
158	20230713	160100	250693775	4065	4065	4065	4065	0
159	20230713	160000	250693775	4065	4065	4065	4065	0
160	20230713	155900	250693775	4065	4065	4065	4065	0
161	20230713	155800	250693775	4065	4065	4065	4065	0
162	20230713	155700	250693775	4065	4065	4065	4065	0
163	20230713	155600	250693775	4065	4065	4065	4065	0
164	20230713	155500	250693775	4065	4065	4065	4065	0
165	20230713	155400	250693775	4065	4065	4065	4065	0
166	20230713	155300	250693775	4065	4065	4065	4065	0
167	20230713	155200	250693775	4065	4065	4065	4065	0
168	20230713	155100	250693775	4065	4065	4065	4065	0
169	20230713	155000	250693775	4065	4065	4065	4065	0
170	20230713	154900	250693775	4065	4065	4065	4065	0
171	20230713	154800	250693775	4065	4065	4065	4065	0
172	20230713	154700	250693775	4065	4065	4065	4065	0
173	20230713	154600	250693775	4065	4065	4065	4065	0
174	20230713	154500	250693775	4065	4065	4065	4065	0
175	20230713	154400	250693775	4065	4065	4065	4065	0
176	20230713	154300	250693775	4065	4065	4065	4065	0
177	20230713	154200	250693775	4065	4065	4065	4065	0
178	20230713	154100	250693775	4065	4065	4065	4065	0
179	20230713	154000	250693775	4065	4065	4065	4065	0
180	20230713	153900	250693775	4065	4065	4065	4065	0
181	20230713	153800	250693775	4065	4065	4065	4065	0
182	20230713	153700	250693775	4065	4065	4065	4065	3345
183	20230713	153600	250693775	4065	4065	4065	4065	0
184	20230713	153500	250693775	4065	4065	4065	4065	0
185	20230713	153400	250693775	4065	4065	4065	4065	0
186	20230713	153300	250693775	4065	4065	4065	4065	0
187	20230713	153200	250693775	4065	4065	4065	4065	0
188	20230713	153100	250693775	4065	4065	4065	4065	0
189	20230713	153000	250693775	4065	4065	4065	4065	3345
190	20230713	152900	237096350	4075	4075	4075	4075	0
191	20230713	152800	237096350	4075	4075	4075	4075	0
192	20230713	152700	237096350	4075	4075	4075	4075	0
193	20230713	152600	237096350	4075	4075	4075	4075	0
194	20230713	152500	237096350	4075	4075	4075	4075	0
195	20230713	152400	237096350	4075	4075	4075	4075	0
196	20230713	152300	237096350	4075	4075	4075	4075	0
197	20230713	152200	237096350	4075	4075	4075	4075	0
198	20230713	152100	237096350	4075	4075	4075	4075	0
199	20230713	152000	237096350	4075	4075	4075	4075	0
200	20230713	151900	237096350	4075	4075	4075	4060	342
201	20230713	151800	235702730	4075	4075	4075	4075	0
202	20230713	151700	235702730	4075	4075	4075	4075	1
203	20230713	151600	235698655	4075	4075	4075	4075	4
204	20230713	151500	235682355	4075	4080	4080	4075	29
205	20230713	151400	235564040	4080	4080	4085	4075	56
206	20230713	151300	235335535	4075	4070	4075	4070	168
207	20230713	151200	234651555	4070	4070	4070	4070	28
208	20230713	151100	234537595	4070	4070	4070	4070	0
209	20230713	151000	234537595	4070	4060	4070	4060	1068
210	20230713	150900	230199740	4055	4055	4055	4055	0
211	20230713	150800	230199740	4055	4055	4055	4055	19
212	20230713	150700	230122695	4060	4060	4060	4060	50
213	20230713	150600	229919695	4060	4060	4060	4060	0
214	20230713	150500	229919695	4060	4060	4060	4060	36
215	20230713	150400	229773535	4060	4060	4060	4060	49
216	20230713	150300	229574595	4060	4060	4060	4060	2
217	20230713	150200	229566475	4060	4055	4060	4055	32
218	20230713	150100	229436705	4055	4055	4055	4055	0
219	20230713	150000	229436705	4055	4055	4055	4055	105
220	20230713	145900	229010930	4055	4060	4060	4055	6
221	20230713	145800	228986595	4060	4060	4060	4060	0
222	20230713	145700	228986595	4060	4060	4060	4060	0
223	20230713	145600	228986595	4060	4060	4060	4060	2
224	20230713	145500	228978475	4060	4060	4060	4060	0
225	20230713	145400	228978475	4060	4060	4060	4060	0
226	20230713	145300	228978475	4060	4060	4060	4060	0
227	20230713	145200	228978475	4060	4060	4060	4060	0
228	20230713	145100	228978475	4060	4060	4060	4060	0
229	20230713	145000	228978475	4060	4060	4060	4060	17
230	20230713	144900	228909455	4060	4060	4060	4060	0
231	20230713	144800	228909455	4060	4060	4060	4060	0
232	20230713	144700	228909455	4060	4060	4060	4060	0
233	20230713	144600	228909455	4060	4060	4060	4060	23
234	20230713	144500	228816075	4060	4060	4060	4060	0
235	20230713	144400	228816075	4060	4060	4060	4060	0
236	20230713	144300	228816075	4060	4060	4060	4060	0
237	20230713	144200	228816075	4060	4060	4060	4060	0
238	20230713	144100	228816075	4060	4060	4060	4060	0
239	20230713	144000	228816075	4060	4060	4060	4060	10
240	20230713	143900	228775475	4060	4060	4060	4060	0
241	20230713	143800	228775475	4060	4060	4060	4060	5
242	20230713	143700	228755175	4055	4055	4055	4055	427
243	20230713	143600	227023690	4055	4055	4055	4055	0
244	20230713	143500	227023690	4055	4055	4055	4055	200
245	20230713	143400	226212690	4055	4055	4055	4055	115
246	20230713	143300	225746365	4055	4060	4060	4055	301
247	20230713	143200	224524785	4060	4060	4060	4060	0
248	20230713	143100	224524785	4060	4060	4060	4060	45
249	20230713	143000	224342085	4060	4060	4060	4060	0
250	20230713	142900	224342085	4060	4060	4060	4060	0
251	20230713	142800	224342085	4060	4060	4060	4060	0
252	20230713	142700	224342085	4060	4060	4060	4060	0
253	20230713	142600	224342085	4060	4060	4060	4060	55
254	20230713	142500	224118785	4060	4060	4060	4060	17
255	20230713	142400	224049765	4065	4065	4065	4065	0
256	20230713	142300	224049765	4065	4065	4065	4065	0
257	20230713	142200	224049765	4065	4065	4065	4065	0
258	20230713	142100	224049765	4065	4065	4065	4065	0
259	20230713	142000	224049765	4065	4065	4065	4065	1
260	20230713	141900	224045700	4065	4065	4065	4065	0
261	20230713	141800	224045700	4065	4065	4065	4065	0
262	20230713	141700	224045700	4065	4065	4065	4065	0
263	20230713	141600	224045700	4065	4065	4065	4065	0
264	20230713	141500	224045700	4065	4065	4065	4065	0
265	20230713	141400	224045700	4065	4065	4065	4065	0
266	20230713	141300	224045700	4065	4065	4065	4065	6
267	20230713	141200	224021310	4065	4065	4065	4065	0
268	20230713	141100	224021310	4065	4065	4065	4065	14
269	20230713	141000	223964400	4065	4065	4065	4065	0
270	20230713	140900	223964400	4065	4065	4065	4065	0
271	20230713	140800	223964400	4065	4065	4065	4065	9
272	20230713	140700	223927815	4070	4070	4070	4070	115
273	20230713	140600	223459765	4065	4065	4065	4065	20
274	20230713	140500	223378465	4060	4060	4060	4060	0
275	20230713	140400	223378465	4060	4060	4060	4060	0
276	20230713	140300	223378465	4060	4060	4060	4060	0
277	20230713	140200	223378465	4060	4060	4060	4060	8
278	20230713	140100	223345985	4060	4060	4060	4060	0
279	20230713	140000	223345985	4060	4060	4060	4060	0
280	20230713	135900	223345985	4060	4065	4065	4060	247
281	20230713	135800	222342675	4065	4065	4065	4065	0
282	20230713	135700	222342675	4065	4065	4065	4065	0
283	20230713	135600	222342675	4065	4065	4065	4065	7
284	20230713	135500	222314220	4065	4060	4065	4060	1330
285	20230713	135400	216908270	4060	4060	4060	4060	0
286	20230713	135300	216908270	4060	4060	4060	4060	1
287	20230713	135200	216904210	4065	4065	4065	4065	0
288	20230713	135100	216904210	4065	4065	4065	4065	0
289	20230713	135000	216904210	4065	4065	4065	4065	5
290	20230713	134900	216883885	4060	4060	4060	4060	0
291	20230713	134800	216883885	4060	4060	4060	4060	8
292	20230713	134700	216851405	4055	4055	4055	4055	0
293	20230713	134600	216851405	4055	4055	4055	4055	0
294	20230713	134500	216851405	4055	4055	4055	4055	2
295	20230713	134400	216843295	4060	4060	4060	4060	20
296	20230713	134300	216762095	4060	4060	4060	4060	0
297	20230713	134200	216762095	4060	4060	4060	4060	0
298	20230713	134100	216762095	4060	4060	4060	4060	5
299	20230713	134000	216741795	4055	4055	4055	4055	0
300	20230713	133900	216741795	4055	4055	4055	4055	0
301	20230713	133800	216741795	4055	4055	4055	4055	0
302	20230713	133700	216741795	4055	4055	4055	4055	186
303	20230713	133600	215987565	4055	4055	4055	4055	745
304	20230713	133500	212966590	4055	4055	4055	4055	0
305	20230713	133400	212966590	4055	4060	4060	4055	300
306	20230713	133300	211749605	4065	4065	4065	4065	0
307	20230713	133200	211749605	4065	4065	4065	4065	36
308	20230713	133100	211603265	4065	4065	4065	4065	0
309	20230713	133000	211603265	4065	4065	4065	4065	1
310	20230713	132900	211599200	4065	4065	4065	4065	0
311	20230713	132800	211599200	4065	4065	4065	4065	48
312	20230713	132700	211404080	4065	4065	4065	4065	70
313	20230713	132600	211119530	4065	4065	4065	4065	0
314	20230713	132500	211119530	4065	4070	4070	4065	1300
315	20230713	132400	205834540	4070	4070	4070	4070	0
316	20230713	132300	205834540	4070	4070	4070	4070	0
317	20230713	132200	205834540	4070	4070	4070	4070	0
318	20230713	132100	205834540	4070	4070	4070	4070	0
319	20230713	132000	205834540	4070	4070	4070	4070	242
320	20230713	131900	204849600	4070	4070	4070	4070	0
321	20230713	131800	204849600	4070	4070	4070	4070	0
322	20230713	131700	204849600	4070	4070	4070	4070	0
323	20230713	131600	204849600	4070	4070	4070	4070	0
324	20230713	131500	204849600	4070	4070	4070	4070	0
325	20230713	131400	204849600	4070	4070	4070	4070	0
326	20230713	131300	204849600	4070	4070	4070	4070	0
327	20230713	131200	204849600	4070	4070	4070	4070	0
328	20230713	131100	204849600	4070	4070	4070	4070	0
329	20230713	131000	204849600	4070	4070	4070	4070	2
330	20230713	130900	204841460	4090	4090	4090	4090	0
331	20230713	130800	204841460	4090	4090	4090	4090	0
332	20230713	130700	204841460	4090	4090	4090	4090	0
333	20230713	130600	204841460	4090	4070	4090	4070	200
334	20230713	130500	204024790	4065	4065	4065	4065	0
335	20230713	130400	204024790	4065	4065	4065	4065	80
336	20230713	130300	203699590	4075	4080	4080	4075	21
337	20230713	130200	203613915	4080	4075	4080	4075	30
338	20230713	130100	203491545	4065	4065	4065	4065	5
339	20230713	130000	203471220	4070	4070	4070	4070	0
340	20230713	125900	203471220	4070	4070	4070	4070	0
341	20230713	125800	203471220	4070	4070	4070	4070	195
342	20230713	125700	202677570	4070	4070	4070	4070	0
343	20230713	125600	202677570	4070	4070	4070	4070	0
344	20230713	125500	202677570	4070	4070	4070	4070	0
345	20230713	125400	202677570	4070	4070	4070	4070	0
346	20230713	125300	202677570	4070	4070	4070	4070	5
347	20230713	125200	202657220	4070	4070	4070	4070	0
348	20230713	125100	202657220	4070	4070	4070	4070	0
349	20230713	125000	202657220	4070	4070	4070	4070	4
350	20230713	124900	202640940	4085	4075	4085	4075	9
351	20230713	124800	202604210	4060	4060	4060	4060	0
352	20230713	124700	202604210	4060	4060	4060	4060	0
353	20230713	124600	202604210	4060	4060	4060	4060	80
354	20230713	124500	202279410	4060	4060	4060	4060	0
355	20230713	124400	202279410	4060	4070	4075	4060	78
356	20230713	124300	201961935	4065	4065	4065	4065	0
357	20230713	124200	201961935	4065	4065	4065	4065	0
358	20230713	124100	201961935	4065	4065	4065	4065	0
359	20230713	124000	201961935	4065	4065	4065	4065	25
360	20230713	123900	201860310	4060	4060	4060	4060	0
361	20230713	123800	201860310	4060	4060	4060	4060	0
362	20230713	123700	201860310	4060	4060	4060	4060	5
363	20230713	123600	201840010	4060	4060	4060	4060	0
364	20230713	123500	201840010	4060	4060	4060	4060	90
365	20230713	123400	201474610	4065	4065	4065	4065	20
366	20230713	123300	201393310	4070	4070	4070	4070	65
367	20230713	123200	201128760	4055	4060	4060	4055	800
368	20230713	123100	197883485	4060	4065	4065	4060	1150
369	20230713	123000	193214070	4065	4065	4065	4065	300
370	20230713	122900	191994570	4065	4065	4065	4065	0
371	20230713	122800	191994570	4065	4065	4065	4065	0
372	20230713	122700	191994570	4065	4065	4065	4065	0
373	20230713	122600	191994570	4065	4070	4070	4065	200
374	20230713	122500	191181320	4095	4095	4095	4095	200
375	20230713	122400	190362320	4100	4100	4100	4100	0
376	20230713	122300	190362320	4100	4070	4100	4065	252
377	20230713	122200	189333820	4070	4070	4070	4070	33
378	20230713	122100	189199510	4100	4070	4100	4065	941
379	20230713	122000	185358950	4070	4095	4095	4070	105
380	20230713	121900	184929125	4070	4070	4070	4070	100
381	20230713	121800	184522125	4095	4095	4095	4095	0
382	20230713	121700	184522125	4095	4090	4095	4070	649
383	20230713	121600	181869550	4090	4095	4095	4090	220
384	20230713	121500	180968750	4095	4095	4095	4095	1402
385	20230713	121400	175227560	4095	4095	4095	4095	75
386	20230713	121300	174920435	4090	4085	4090	4085	300
387	20230713	121200	173693440	4085	4080	4085	4080	453
388	20230713	121100	171845155	4075	4075	4075	4075	0
389	20230713	121000	171845155	4075	4075	4075	4075	5
390	20230713	120900	171824780	4070	4070	4070	4070	37
391	20230713	120800	171674190	4070	4070	4070	4070	0
392	20230713	120700	171674190	4070	4070	4070	4070	0
393	20230713	120600	171674190	4070	4070	4070	4070	0
394	20230713	120500	171674190	4070	4070	4070	4070	50
395	20230713	120400	171470690	4080	4080	4080	4080	500
396	20230713	120300	169430690	4070	4070	4070	4070	0
397	20230713	120200	169430690	4070	4070	4070	4070	0
398	20230713	120100	169430690	4070	4070	4070	4070	0
399	20230713	120000	169430690	4070	4070	4070	4070	0
400	20230713	115900	169430690	4070	4070	4070	4070	0
401	20230713	115800	169430690	4070	4075	4075	4070	1000
402	20230713	115700	165359515	4080	4080	4080	4080	10
403	20230713	115600	165318715	4075	4075	4075	4075	0
404	20230713	115500	165318715	4075	4075	4075	4075	1
405	20230713	115400	165314640	4080	4080	4080	4080	0
406	20230713	115300	165314640	4080	4080	4080	4080	0
407	20230713	115200	165314640	4080	4080	4080	4080	109
408	20230713	115100	164869920	4080	4080	4080	4080	0
409	20230713	115000	164869920	4080	4090	4090	4080	85
410	20230713	114900	164522520	4080	4080	4080	4080	0
411	20230713	114800	164522520	4080	4080	4080	4080	0
412	20230713	114700	164522520	4080	4080	4080	4080	0
413	20230713	114600	164522520	4080	4080	4080	4080	0
414	20230713	114500	164522520	4080	4080	4080	4080	0
415	20230713	114400	164522520	4080	4080	4080	4080	71
416	20230713	114300	164232840	4080	4080	4080	4080	45
417	20230713	114200	164049240	4075	4075	4075	4075	0
418	20230713	114100	164049240	4075	4075	4075	4075	0
419	20230713	114000	164049240	4075	4075	4075	4075	0
420	20230713	113900	164049240	4075	4075	4075	4075	0
421	20230713	113800	164049240	4075	4075	4075	4075	0
422	20230713	113700	164049240	4075	4075	4075	4075	0
423	20230713	113600	164049240	4075	4075	4075	4075	0
424	20230713	113500	164049240	4075	4075	4075	4075	24
425	20230713	113400	163951440	4065	4065	4065	4065	0
426	20230713	113300	163951440	4065	4065	4065	4065	0
427	20230713	113200	163951440	4065	4065	4065	4065	0
428	20230713	113100	163951440	4065	4065	4065	4065	0
429	20230713	113000	163951440	4065	4065	4065	4065	50
430	20230713	112900	163748190	4065	4075	4075	4065	2287
431	20230713	112800	154442345	4080	4080	4080	4080	0
432	20230713	112700	154442345	4080	4080	4080	4080	1
433	20230713	112600	154438265	4080	4080	4080	4080	0
434	20230713	112500	154438265	4080	4080	4080	4080	4
435	20230713	112400	154421945	4080	4095	4095	4080	101
436	20230713	112300	154009850	4085	4085	4085	4085	0
437	20230713	112200	154009850	4085	4085	4085	4085	0
438	20230713	112100	154009850	4085	4090	4095	4085	394
439	20230713	112000	152396600	4085	4085	4085	4085	0
440	20230713	111900	152396600	4085	4085	4085	4085	0
441	20230713	111800	152396600	4085	4085	4085	4085	0
442	20230713	111700	152396600	4085	4085	4085	4085	19
443	20230713	111600	152318985	4080	4080	4080	4080	1
444	20230713	111500	152314905	4085	4095	4095	4085	3
445	20230713	111400	152302635	4095	4095	4095	4095	0
446	20230713	111300	152302635	4095	4095	4095	4095	0
447	20230713	111200	152302635	4095	4095	4095	4095	0
448	20230713	111100	152302635	4095	4095	4095	4095	0
449	20230713	111000	152302635	4095	4095	4095	4095	0
450	20230713	110900	152302635	4095	4095	4095	4095	0
451	20230713	110800	152302635	4095	4095	4095	4095	193
452	20230713	110700	151512300	4075	4075	4075	4075	31
453	20230713	110600	151385975	4075	4090	4100	4075	2132
454	20230713	110500	142668630	4100	4100	4100	4100	0
455	20230713	110400	142668630	4100	4100	4100	4100	0
456	20230713	110300	142668630	4100	4100	4100	4100	0
457	20230713	110200	142668630	4100	4100	4100	4100	0
458	20230713	110100	142668630	4100	4085	4100	4085	13
459	20230713	110000	142615445	4100	4100	4100	4100	300
460	20230713	105900	141385445	4100	4100	4100	4100	1000
461	20230713	105800	137285445	4100	4100	4100	4100	0
462	20230713	105700	137285445	4100	4100	4100	4100	2
463	20230713	105600	137277245	4100	4100	4100	4100	1
464	20230713	105500	137273145	4080	4080	4080	4080	0
465	20230713	105400	137273145	4080	4080	4080	4080	265
466	20230713	105300	136191945	4085	4085	4085	4085	0
467	20230713	105200	136191945	4085	4085	4085	4085	0
468	20230713	105100	136191945	4085	4085	4085	4085	1
469	20230713	105000	136187860	4085	4095	4100	4085	300
470	20230713	104900	134961615	4100	4100	4100	4100	1
471	20230713	104800	134957515	4105	4105	4105	4105	1
472	20230713	104700	134953410	4075	4100	4100	4075	1424
473	20230713	104600	129141130	4105	4105	4105	4105	80
474	20230713	104500	128812730	4105	4105	4105	4105	0
475	20230713	104400	128812730	4105	4105	4105	4105	16
476	20230713	104300	128747050	4095	4100	4105	4095	102
477	20230713	104200	128328850	4100	4095	4100	4095	28
478	20230713	104100	128214150	4100	4100	4100	4100	100
479	20230713	104000	127804150	4110	4100	4110	4100	1458
480	20230713	103900	121815550	4105	4105	4105	4105	70
481	20230713	103800	121528200	4105	4105	4105	4105	132
482	20230713	103700	120986340	4110	4105	4110	4105	514
483	20230713	103600	118876365	4105	4105	4105	4105	37
484	20230713	103500	118724480	4105	4105	4105	4080	4961
485	20230713	103400	98459535	4105	4105	4105	4105	759
486	20230713	103300	95343840	4105	4105	4105	4105	0
487	20230713	103200	95343840	4105	4105	4105	4105	0
488	20230713	103100	95343840	4105	4105	4105	4105	53
489	20230713	103000	95126275	4105	4105	4105	4105	0
490	20230713	102900	95126275	4105	4100	4105	4100	2042
491	20230713	102800	86748865	4105	4105	4105	4105	0
492	20230713	102700	86748865	4105	4100	4105	4100	1274
493	20230713	102600	81520470	4100	4100	4100	4100	1
494	20230713	102500	81516370	4095	4095	4100	4095	1480
495	20230713	102400	75449250	4095	4095	4095	4095	242
496	20230713	102300	74458260	4090	4090	4090	4090	0
497	20230713	102200	74458260	4090	4090	4090	4090	23
498	20230713	102100	74364190	4090	4090	4090	4090	0
499	20230713	102000	74364190	4090	4090	4090	4090	54
500	20230713	101900	74143330	4090	4090	4090	4090	2
501	20230713	101800	74135150	4090	4090	4090	4090	26
502	20230713	101700	74028810	4095	4095	4095	4095	214
503	20230713	101600	73152480	4095	4095	4095	4095	20
504	20230713	101500	73070580	4100	4100	4100	4100	110
505	20230713	101400	72619580	4105	4100	4105	4100	7
506	20230713	101300	72590875	4100	4100	4100	4100	110
507	20230713	101200	72139875	4100	4105	4105	4100	47
508	20230713	101100	71947150	4110	4105	4110	4105	909
509	20230713	101000	68214050	4105	4090	4105	4090	1569
510	20230713	100900	61787135	4090	4085	4090	4085	2
511	20230713	100800	61778960	4090	4090	4090	4090	0
512	20230713	100700	61778960	4090	4090	4090	4090	0
513	20230713	100600	61778960	4090	4090	4090	4090	1
514	20230713	100500	61774870	4085	4085	4085	4085	10
515	20230713	100400	61734020	4090	4090	4090	4090	50
516	20230713	100300	61529520	4090	4090	4090	4090	0
517	20230713	100200	61529520	4090	4090	4090	4090	0
518	20230713	100100	61529520	4090	4090	4090	4090	0
519	20230713	100000	61529520	4090	4085	4090	4085	1201
520	20230713	095900	56620030	4075	4075	4075	4075	100
521	20230713	095800	56212530	4070	4070	4070	4070	0
522	20230713	095700	56212530	4070	4070	4070	4070	0
523	20230713	095600	56212530	4070	4070	4070	4070	0
524	20230713	095500	56212530	4070	4080	4080	4070	479
525	20230713	095400	54258220	4080	4090	4090	4080	101
526	20230713	095300	53846085	4085	4085	4085	4085	60
527	20230713	095200	53600985	4085	4085	4085	4085	50
528	20230713	095100	53396735	4080	4080	4080	4080	0
529	20230713	095000	53396735	4080	4090	4090	4080	9
530	20230713	094900	53359935	4090	4085	4090	4085	1123
531	20230713	094800	48768995	4070	4070	4070	4070	0
532	20230713	094700	48768995	4070	4080	4080	4070	1093
533	20230713	094600	44319300	4085	4085	4085	4085	1
534	20230713	094500	44315215	4085	4085	4085	4085	163
535	20230713	094400	43649360	4085	4085	4085	4085	1
536	20230713	094300	43645275	4080	4085	4085	4080	51
537	20230713	094200	43436945	4090	4090	4090	4090	0
538	20230713	094100	43436945	4090	4090	4090	4090	0
539	20230713	094000	43436945	4090	4090	4090	4090	0
540	20230713	093900	43436945	4090	4080	4090	4080	260
541	20230713	093800	42373645	4085	4085	4085	4085	2
542	20230713	093700	42365475	4085	4085	4090	4080	305
543	20230713	093600	41118135	4090	4085	4090	4085	201
544	20230713	093500	40296775	4080	4080	4085	4080	39
545	20230713	093400	40137485	4080	4085	4085	4080	154
546	20230713	093300	39508400	4085	4085	4085	4075	70
547	20230713	093200	39222640	4085	4075	4085	4075	21
548	20230713	093100	39137055	4085	4085	4085	4085	103
549	20230713	093000	38716300	4080	4080	4080	4080	0
550	20230713	092900	38716300	4080	4080	4080	4080	150
551	20230713	092800	38104300	4080	4075	4080	4075	19
552	20230713	092700	38026830	4075	4080	4080	4075	241
553	20230713	092600	37043600	4080	4075	4080	4075	2
554	20230713	092500	37035445	4075	4075	4075	4075	100
555	20230713	092400	36627945	4085	4080	4085	4080	246
556	20230713	092300	35623545	4075	4075	4075	4075	6
557	20230713	092200	35599095	4070	4070	4070	4070	0
558	20230713	092100	35599095	4070	4080	4080	4070	116
559	20230713	092000	35126205	4085	4070	4085	4070	2148
560	20230713	091900	26376570	4065	4055	4065	4055	1498
561	20230713	091800	20294265	4055	4055	4055	4055	0
562	20230713	091700	20294265	4055	4055	4055	4055	0
563	20230713	091600	20294265	4055	4055	4055	4055	0
564	20230713	091500	20294265	4055	4055	4055	4055	1
565	20230713	091400	20290210	4065	4065	4065	4065	0
566	20230713	091300	20290210	4065	4065	4065	4065	0
567	20230713	091200	20290210	4065	4065	4065	4065	25
568	20230713	091100	20188585	4065	4065	4070	4065	1100
569	20230713	091000	15712400	4070	4060	4070	4060	2422
570	20230713	090900	5855670	4060	4055	4060	4055	400
571	20230713	090800	4232675	4055	4050	4055	4030	79
572	20230713	090700	3913630	4030	4030	4030	4030	30
573	20230713	090600	3792730	4030	4035	4035	4030	281
574	20230713	090500	2659800	4030	4030	4030	4030	100
575	20230713	090400	2256800	4030	4030	4030	4030	0
576	20230713	090300	2256800	4030	4030	4030	4030	0
577	20230713	090200	2256800	4030	4030	4030	4030	0
578	20230713	090100	2256800	4030	4030	4030	4030	50
579	20230713	090000	2055300	4030	4030	4030	4030	510