KissMeData/052460/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	192700	2490524645	4060	4060	4060	4060	5052
3	20230713	192600	2490524645	4060	4060	4060	4060	0
4	20230713	192500	2490524645	4060	4060	4060	4060	0
5	20230713	192400	2490524645	4060	4060	4060	4060	0
6	20230713	192300	2490524645	4060	4060	4060	4060	0
7	20230713	192200	2490524645	4060	4060	4060	4060	0
8	20230713	192100	2490524645	4060	4060	4060	4060	0
9	20230713	192000	2490524645	4060	4060	4060	4060	0
10	20230713	191900	2490524645	4060	4060	4060	4060	0
11	20230713	191800	2490524645	4060	4060	4060	4060	0
12	20230713	191700	2490524645	4060	4060	4060	4060	0
13	20230713	191600	2490524645	4060	4060	4060	4060	0
14	20230713	191500	2490524645	4060	4060	4060	4060	0
15	20230713	191400	2490524645	4060	4060	4060	4060	0
16	20230713	191300	2490524645	4060	4060	4060	4060	0
17	20230713	191200	2490524645	4060	4060	4060	4060	0
18	20230713	191100	2490524645	4060	4060	4060	4060	0
19	20230713	191000	2490524645	4060	4060	4060	4060	0
20	20230713	190900	2490524645	4060	4060	4060	4060	0
21	20230713	190800	2490524645	4060	4060	4060	4060	0
22	20230713	190700	2490524645	4060	4060	4060	4060	0
23	20230713	190600	2490524645	4060	4060	4060	4060	0
24	20230713	190500	2490524645	4060	4060	4060	4060	0
25	20230713	190400	2490524645	4060	4060	4060	4060	0
26	20230713	190300	2490524645	4060	4060	4060	4060	0
27	20230713	190200	2490524645	4060	4060	4060	4060	0
28	20230713	190100	2490524645	4060	4060	4060	4060	0
29	20230713	190000	2490524645	4060	4060	4060	4060	0
30	20230713	185900	2490524645	4060	4060	4060	4060	0
31	20230713	185800	2490524645	4060	4060	4060	4060	0
32	20230713	185700	2490524645	4060	4060	4060	4060	5052
33	20230713	185600	2490524645	4060	4060	4060	4060	0
34	20230713	185500	2490524645	4060	4060	4060	4060	0
35	20230713	185400	2490524645	4060	4060	4060	4060	0
36	20230713	185300	2490524645	4060	4060	4060	4060	0
37	20230713	185200	2490524645	4060	4060	4060	4060	0
38	20230713	185100	2490524645	4060	4060	4060	4060	0
39	20230713	185000	2490524645	4060	4060	4060	4060	0
40	20230713	184900	2490524645	4060	4060	4060	4060	0
41	20230713	184800	2490524645	4060	4060	4060	4060	0
42	20230713	184700	2490524645	4060	4060	4060	4060	0
43	20230713	184600	2490524645	4060	4060	4060	4060	0
44	20230713	184500	2490524645	4060	4060	4060	4060	0
45	20230713	184400	2490524645	4060	4060	4060	4060	0
46	20230713	184300	2490524645	4060	4060	4060	4060	0
47	20230713	184200	2490524645	4060	4060	4060	4060	0
48	20230713	184100	2490524645	4060	4060	4060	4060	0
49	20230713	184000	2490524645	4060	4060	4060	4060	0
50	20230713	183900	2490524645	4060	4060	4060	4060	0
51	20230713	183800	2490524645	4060	4060	4060	4060	0
52	20230713	183700	2490524645	4060	4060	4060	4060	0
53	20230713	183600	2490524645	4060	4060	4060	4060	0
54	20230713	183500	2490524645	4060	4060	4060	4060	0
55	20230713	183400	2490524645	4060	4060	4060	4060	0
56	20230713	183300	2490524645	4060	4060	4060	4060	0
57	20230713	183200	2490524645	4060	4060	4060	4060	0
58	20230713	183100	2490524645	4060	4060	4060	4060	0
59	20230713	183000	2490524645	4060	4060	4060	4060	0
60	20230713	182900	2490524645	4060	4060	4060	4060	0
61	20230713	182800	2490524645	4060	4060	4060	4060	0
62	20230713	182700	2490524645	4060	4060	4060	4060	5052
63	20230713	182600	2490524645	4060	4060	4060	4060	0
64	20230713	182500	2490524645	4060	4060	4060	4060	0
65	20230713	182400	2490524645	4060	4060	4060	4060	0
66	20230713	182300	2490524645	4060	4060	4060	4060	0
67	20230713	182200	2490524645	4060	4060	4060	4060	0
68	20230713	182100	2490524645	4060	4060	4060	4060	0
69	20230713	182000	2490524645	4060	4060	4060	4060	0
70	20230713	181900	2490524645	4060	4060	4060	4060	0
71	20230713	181800	2490524645	4060	4060	4060	4060	0
72	20230713	181700	2490524645	4060	4060	4060	4060	0
73	20230713	181600	2490524645	4060	4060	4060	4060	0
74	20230713	181500	2490524645	4060	4060	4060	4060	0
75	20230713	181400	2490524645	4060	4060	4060	4060	0
76	20230713	181300	2490524645	4060	4060	4060	4060	0
77	20230713	181200	2490524645	4060	4060	4060	4060	0
78	20230713	181100	2490524645	4060	4060	4060	4060	0
79	20230713	181000	2490524645	4060	4060	4060	4060	0
80	20230713	180900	2490524645	4060	4060	4060	4060	0
81	20230713	180800	2490524645	4060	4060	4060	4060	0
82	20230713	180700	2490524645	4060	4060	4060	4060	0
83	20230713	180600	2490524645	4060	4060	4060	4060	0
84	20230713	180500	2490524645	4060	4060	4060	4060	0
85	20230713	180400	2490524645	4060	4060	4060	4060	0
86	20230713	180300	2490524645	4060	4060	4060	4060	0
87	20230713	180200	2490524645	4060	4060	4060	4060	0
88	20230713	180100	2490524645	4060	4060	4060	4060	0
89	20230713	180000	2490524645	4060	4060	4060	4060	0
90	20230713	175900	2490524645	4060	4060	4060	4060	0
91	20230713	175800	2490524645	4060	4060	4060	4060	0
92	20230713	175700	2490524645	4060	4060	4060	4060	5052
93	20230713	175600	2490524645	4060	4060	4060	4060	0
94	20230713	175500	2490524645	4060	4060	4060	4060	0
95	20230713	175400	2490524645	4060	4060	4060	4060	0
96	20230713	175300	2490524645	4060	4060	4060	4060	0
97	20230713	175200	2490524645	4060	4060	4060	4060	0
98	20230713	175100	2490524645	4060	4060	4060	4060	0
99	20230713	175000	2490524645	4060	4060	4060	4060	0
100	20230713	174900	2490524645	4060	4060	4060	4060	0
101	20230713	174800	2490524645	4060	4060	4060	4060	0
102	20230713	174700	2490524645	4060	4060	4060	4060	0
103	20230713	174600	2490524645	4060	4060	4060	4060	0
104	20230713	174500	2490524645	4060	4060	4060	4060	0
105	20230713	174400	2490524645	4060	4060	4060	4060	0
106	20230713	174300	2490524645	4060	4060	4060	4060	0
107	20230713	174200	2490524645	4060	4060	4060	4060	0
108	20230713	174100	2490524645	4060	4060	4060	4060	0
109	20230713	174000	2490524645	4060	4060	4060	4060	0
110	20230713	173900	2490524645	4060	4060	4060	4060	0
111	20230713	173800	2490524645	4060	4060	4060	4060	0
112	20230713	173700	2490524645	4060	4060	4060	4060	0
113	20230713	173600	2490524645	4060	4060	4060	4060	0
114	20230713	173500	2490524645	4060	4060	4060	4060	0
115	20230713	173400	2490524645	4060	4060	4060	4060	0
116	20230713	173300	2490524645	4060	4060	4060	4060	0
117	20230713	173200	2490524645	4060	4060	4060	4060	0
118	20230713	173100	2490524645	4060	4060	4060	4060	0
119	20230713	173000	2490524645	4060	4060	4060	4060	0
120	20230713	172900	2490524645	4060	4060	4060	4060	0
121	20230713	172800	2490524645	4060	4060	4060	4060	0
122	20230713	172700	2490524645	4060	4060	4060	4060	5052
123	20230713	172600	2490524645	4060	4060	4060	4060	0
124	20230713	172500	2490524645	4060	4060	4060	4060	0
125	20230713	172400	2490524645	4060	4060	4060	4060	0
126	20230713	172300	2490524645	4060	4060	4060	4060	0
127	20230713	172200	2490524645	4060	4060	4060	4060	0
128	20230713	172100	2490524645	4060	4060	4060	4060	0
129	20230713	172000	2490524645	4060	4060	4060	4060	0
130	20230713	171900	2490524645	4060	4060	4060	4060	0
131	20230713	171800	2490524645	4060	4060	4060	4060	0
132	20230713	171700	2490524645	4060	4060	4060	4060	0
133	20230713	171600	2490524645	4060	4060	4060	4060	0
134	20230713	171500	2490524645	4060	4060	4060	4060	0
135	20230713	171400	2490524645	4060	4060	4060	4060	0
136	20230713	171300	2490524645	4060	4060	4060	4060	0
137	20230713	171200	2490524645	4060	4060	4060	4060	0
138	20230713	171100	2490524645	4060	4060	4060	4060	0
139	20230713	171000	2490524645	4060	4060	4060	4060	0
140	20230713	170900	2490524645	4060	4060	4060	4060	0
141	20230713	170800	2490524645	4060	4060	4060	4060	0
142	20230713	170700	2490524645	4060	4060	4060	4060	0
143	20230713	170600	2490524645	4060	4060	4060	4060	0
144	20230713	170500	2490524645	4060	4060	4060	4060	0
145	20230713	170400	2490524645	4060	4060	4060	4060	0
146	20230713	170300	2490524645	4060	4060	4060	4060	0
147	20230713	170200	2490524645	4060	4060	4060	4060	0
148	20230713	170100	2490524645	4060	4060	4060	4060	0
149	20230713	170000	2490524645	4060	4060	4060	4060	0
150	20230713	165900	2490524645	4060	4060	4060	4060	0
151	20230713	165800	2490524645	4060	4060	4060	4060	0
152	20230713	165700	2490524645	4060	4060	4060	4060	5052
153	20230713	165600	2490524645	4060	4060	4060	4060	0
154	20230713	165500	2490524645	4060	4060	4060	4060	0
155	20230713	165400	2490524645	4060	4060	4060	4060	0
156	20230713	165300	2490524645	4060	4060	4060	4060	0
157	20230713	165200	2490524645	4060	4060	4060	4060	0
158	20230713	165100	2490524645	4060	4060	4060	4060	0
159	20230713	165000	2490524645	4060	4060	4060	4060	0
160	20230713	164900	2490524645	4060	4060	4060	4060	0
161	20230713	164800	2490524645	4060	4060	4060	4060	0
162	20230713	164700	2490524645	4060	4060	4060	4060	0
163	20230713	164600	2490524645	4060	4060	4060	4060	0
164	20230713	164500	2490524645	4060	4060	4060	4060	0
165	20230713	164400	2490524645	4060	4060	4060	4060	0
166	20230713	164300	2490524645	4060	4060	4060	4060	0
167	20230713	164200	2490524645	4060	4060	4060	4060	0
168	20230713	164100	2490524645	4060	4060	4060	4060	0
169	20230713	164000	2490524645	4060	4060	4060	4060	0
170	20230713	163900	2490524645	4060	4060	4060	4060	0
171	20230713	163800	2490524645	4060	4060	4060	4060	0
172	20230713	163700	2490524645	4060	4060	4060	4060	0
173	20230713	163600	2490524645	4060	4060	4060	4060	0
174	20230713	163500	2490524645	4060	4060	4060	4060	0
175	20230713	163400	2490524645	4060	4060	4060	4060	0
176	20230713	163300	2490524645	4060	4060	4060	4060	0
177	20230713	163200	2490524645	4060	4060	4060	4060	0
178	20230713	163100	2490524645	4060	4060	4060	4060	0
179	20230713	163000	2490524645	4060	4060	4060	4060	0
180	20230713	162900	2490524645	4060	4060	4060	4060	0
181	20230713	162800	2490524645	4060	4060	4060	4060	0
182	20230713	162700	2490524645	4060	4060	4060	4060	5052
183	20230713	162600	2490524645	4060	4060	4060	4060	0
184	20230713	162500	2490524645	4060	4060	4060	4060	0
185	20230713	162400	2490524645	4060	4060	4060	4060	0
186	20230713	162300	2490524645	4060	4060	4060	4060	0
187	20230713	162200	2490524645	4060	4060	4060	4060	0
188	20230713	162100	2490524645	4060	4060	4060	4060	0
189	20230713	162000	2490524645	4060	4060	4060	4060	0
190	20230713	161900	2490524645	4060	4060	4060	4060	0
191	20230713	161800	2490524645	4060	4060	4060	4060	0
192	20230713	161700	2490524645	4060	4060	4060	4060	0
193	20230713	161600	2490524645	4060	4060	4060	4060	0
194	20230713	161500	2490524645	4060	4060	4060	4060	0
195	20230713	161400	2490524645	4060	4060	4060	4060	0
196	20230713	161300	2490524645	4060	4060	4060	4060	0
197	20230713	161200	2490524645	4060	4060	4060	4060	0
198	20230713	161100	2490524645	4060	4060	4060	4060	0
199	20230713	161000	2490524645	4060	4060	4060	4060	0
200	20230713	160900	2490524645	4060	4060	4060	4060	0
201	20230713	160800	2490524645	4060	4060	4060	4060	0
202	20230713	160700	2490524645	4060	4060	4060	4060	0
203	20230713	160600	2490524645	4060	4060	4060	4060	0
204	20230713	160500	2490524645	4060	4060	4060	4060	0
205	20230713	160400	2490524645	4060	4060	4060	4060	0
206	20230713	160300	2490524645	4060	4060	4060	4060	0
207	20230713	160200	2490524645	4060	4060	4060	4060	0
208	20230713	160100	2490524645	4060	4060	4060	4060	0
209	20230713	160000	2490524645	4060	4060	4060	4060	0
210	20230713	155900	2490524645	4060	4060	4060	4060	0
211	20230713	155800	2490524645	4060	4060	4060	4060	0
212	20230713	155700	2490524645	4060	4060	4060	4060	5052
213	20230713	155600	2490524645	4060	4060	4060	4060	0
214	20230713	155500	2490524645	4060	4060	4060	4060	0
215	20230713	155400	2490524645	4060	4060	4060	4060	0
216	20230713	155300	2490524645	4060	4060	4060	4060	0
217	20230713	155200	2490524645	4060	4060	4060	4060	0
218	20230713	155100	2490524645	4060	4060	4060	4060	0
219	20230713	155000	2490524645	4060	4060	4060	4060	0
220	20230713	154900	2490524645	4060	4060	4060	4060	0
221	20230713	154800	2490524645	4060	4060	4060	4060	0
222	20230713	154700	2490524645	4060	4060	4060	4060	0
223	20230713	154600	2490524645	4060	4060	4060	4060	0
224	20230713	154500	2490524645	4060	4060	4060	4060	0
225	20230713	154400	2490524645	4060	4060	4060	4060	0
226	20230713	154300	2490524645	4060	4060	4060	4060	0
227	20230713	154200	2490524645	4060	4060	4060	4060	0
228	20230713	154100	2490524645	4060	4060	4060	4060	0
229	20230713	154000	2490524645	4060	4060	4060	4060	0
230	20230713	153900	2490524645	4060	4060	4060	4060	0
231	20230713	153800	2490524645	4060	4060	4060	4060	0
232	20230713	153700	2490524645	4060	4060	4060	4060	0
233	20230713	153600	2490524645	4060	4060	4060	4060	0
234	20230713	153500	2490524645	4060	4060	4060	4060	0
235	20230713	153400	2490524645	4060	4060	4060	4060	0
236	20230713	153300	2490524645	4060	4060	4060	4060	0
237	20230713	153200	2490524645	4060	4060	4060	4060	0
238	20230713	153100	2490524645	4060	4060	4060	4060	0
239	20230713	153000	2490524645	4060	4060	4060	4060	5052
240	20230713	152900	2470013525	4085	4085	4085	4085	0
241	20230713	152800	2470013525	4085	4085	4085	4085	0
242	20230713	152700	2470013525	4085	4085	4085	4085	0
243	20230713	152600	2470013525	4085	4085	4085	4085	0
244	20230713	152500	2470013525	4085	4085	4085	4085	0
245	20230713	152400	2470013525	4085	4085	4085	4085	0
246	20230713	152300	2470013525	4085	4085	4085	4085	0
247	20230713	152200	2470013525	4085	4085	4085	4085	0
248	20230713	152100	2470013525	4085	4085	4085	4085	0
249	20230713	152000	2470013525	4085	4085	4085	4085	0
250	20230713	151900	2470013525	4085	4070	4085	4055	1773
251	20230713	151800	2462796835	4070	4060	4070	4055	4434
252	20230713	151700	2444801290	4070	4060	4070	4060	5017
253	20230713	151600	2424430890	4060	4060	4060	4060	0
254	20230713	151500	2424430890	4060	4060	4060	4060	0
255	20230713	151400	2424430890	4060	4060	4060	4055	7499
256	20230713	151300	2394009900	4060	4055	4060	4055	1885
257	20230713	151200	2386365895	4055	4055	4060	4055	7026
258	20230713	151100	2357873840	4060	4060	4060	4055	546
259	20230713	151000	2355658760	4055	4060	4060	4055	4687
260	20230713	150900	2336652275	4060	4060	4060	4060	120
261	20230713	150800	2336165075	4065	4065	4065	4065	150
262	20230713	150700	2335555325	4065	4060	4065	4060	2317
263	20230713	150600	2326147605	4060	4060	4065	4060	150
264	20230713	150500	2325538400	4060	4060	4060	4060	0
265	20230713	150400	2325538400	4060	4060	4060	4060	100
266	20230713	150300	2325132400	4060	4055	4060	4055	3848
267	20230713	150200	2309525705	4060	4070	4080	4060	1086
268	20230713	150100	2305114975	4070	4065	4070	4065	1199
269	20230713	150000	2300235050	4060	4060	4060	4060	1145
270	20230713	145900	2295586350	4060	4060	4060	4060	5
271	20230713	145800	2295566050	4055	4060	4060	4055	25
272	20230713	145700	2295464600	4055	4060	4060	4055	250
273	20230713	145600	2294450600	4055	4060	4060	4055	639
274	20230713	145500	2291858955	4055	4060	4060	4055	2298
275	20230713	145400	2282529325	4060	4055	4060	4055	718
276	20230713	145300	2279615055	4055	4060	4060	4055	735
277	20230713	145200	2276633610	4060	4060	4060	4060	465
278	20230713	145100	2274745710	4060	4060	4060	4055	370
279	20230713	145000	2273244760	4060	4055	4060	4055	771
280	20230713	144900	2270114550	4065	4060	4065	4055	436
281	20230713	144800	2268344440	4060	4060	4060	4060	1218
282	20230713	144700	2263399360	4060	4060	4070	4060	319
283	20230713	144600	2262104200	4060	4060	4060	4060	1551
284	20230713	144500	2255807140	4060	4065	4065	4060	2005
285	20230713	144400	2247666280	4070	4070	4075	4070	132
286	20230713	144300	2247128415	4070	4070	4070	4070	14
287	20230713	144200	2247071435	4065	4080	4080	4055	33110
288	20230713	144100	2112498170	4095	4080	4095	4080	736
289	20230713	144000	2109494975	4085	4085	4085	4085	753
290	20230713	143900	2106418970	4085	4080	4085	4080	317
291	20230713	143800	2105125150	4085	4085	4085	4080	404
292	20230713	143700	2103476310	4085	4095	4095	4085	3471
293	20230713	143600	2089296105	4090	4090	4095	4090	636
294	20230713	143500	2086694860	4095	4095	4095	4095	52
295	20230713	143400	2086481920	4100	4100	4100	4100	237
296	20230713	143300	2085510220	4100	4100	4100	4100	926
297	20230713	143200	2081713620	4100	4100	4100	4100	0
298	20230713	143100	2081713620	4100	4100	4100	4100	150
299	20230713	143000	2081098620	4100	4095	4100	4090	336
300	20230713	142900	2079721235	4100	4100	4100	4100	350
301	20230713	142800	2078286235	4095	4095	4095	4095	0
302	20230713	142700	2078286235	4095	4100	4100	4095	424
303	20230713	142600	2076547940	4095	4095	4095	4095	195
304	20230713	142500	2075749415	4090	4095	4095	4090	1272
305	20230713	142400	2070546910	4090	4090	4090	4090	561
306	20230713	142300	2068252420	4095	4095	4095	4095	5
307	20230713	142200	2068231945	4095	4090	4095	4090	134
308	20230713	142100	2067683385	4090	4090	4090	4090	152
309	20230713	142000	2067061705	4095	4095	4095	4095	1
310	20230713	141900	2067057610	4085	4085	4085	4085	10
311	20230713	141800	2067016760	4100	4100	4100	4100	0
312	20230713	141700	2067016760	4100	4100	4100	4100	0
313	20230713	141600	2067016760	4100	4100	4100	4100	0
314	20230713	141500	2067016760	4100	4100	4100	4100	0
315	20230713	141400	2067016760	4100	4090	4100	4090	5
316	20230713	141300	2066996270	4095	4095	4095	4095	1
317	20230713	141200	2066992175	4095	4095	4095	4095	3
318	20230713	141100	2066979890	4100	4100	4100	4100	60
319	20230713	141000	2066733890	4080	4100	4100	4080	3822
320	20230713	140900	2051123670	4100	4100	4100	4100	30
321	20230713	140800	2051000670	4100	4100	4100	4100	200
322	20230713	140700	2050180670	4100	4100	4100	4095	275
323	20230713	140600	2049053795	4100	4100	4100	4100	0
324	20230713	140500	2049053795	4100	4100	4100	4100	115
325	20230713	140400	2048582295	4100	4100	4100	4100	9
326	20230713	140300	2048545395	4100	4100	4100	4100	487
327	20230713	140200	2046548695	4095	4100	4100	4095	695
328	20230713	140100	2043700445	4100	4100	4100	4100	322
329	20230713	140000	2042380245	4100	4100	4100	4100	0
330	20230713	135900	2042380245	4100	4100	4100	4100	19
331	20230713	135800	2042302345	4100	4100	4100	4100	18
332	20230713	135700	2042228545	4090	4090	4090	4090	0
333	20230713	135600	2042228545	4090	4090	4090	4090	0
334	20230713	135500	2042228545	4090	4090	4090	4090	0
335	20230713	135400	2042228545	4090	4090	4090	4090	0
336	20230713	135300	2042228545	4090	4090	4090	4090	702
337	20230713	135200	2039357365	4090	4090	4090	4090	191
338	20230713	135100	2038576175	4090	4090	4090	4090	1
339	20230713	135000	2038572085	4085	4085	4085	4085	10
340	20230713	134900	2038531235	4090	4090	4090	4090	150
341	20230713	134800	2037917735	4090	4090	4090	4090	309
342	20230713	134700	2036653925	4090	4090	4090	4090	934
343	20230713	134600	2032833865	4090	4100	4100	4090	24
344	20230713	134500	2032735585	4100	4100	4100	4100	7
345	20230713	134400	2032706885	4100	4100	4100	4100	0
346	20230713	134300	2032706885	4100	4100	4100	4100	749
347	20230713	134200	2029635985	4090	4090	4090	4090	0
348	20230713	134100	2029635985	4090	4090	4090	4090	689
349	20230713	134000	2026817975	4090	4090	4090	4090	0
350	20230713	133900	2026817975	4090	4090	4090	4090	30
351	20230713	133800	2026695275	4100	4100	4100	4100	0
352	20230713	133700	2026695275	4100	4100	4100	4100	213
353	20230713	133600	2025821975	4090	4090	4090	4090	0
354	20230713	133500	2025821975	4090	4090	4090	4090	1100
355	20230713	133400	2021322975	4090	4090	4090	4090	1
356	20230713	133300	2021318885	4090	4090	4090	4090	794
357	20230713	133200	2018071425	4090	4090	4090	4090	0
358	20230713	133100	2018071425	4090	4090	4090	4090	0
359	20230713	133000	2018071425	4090	4105	4105	4090	129
360	20230713	132900	2017542825	4105	4095	4105	4090	3810
361	20230713	132800	2001942575	4095	4095	4095	4095	30
362	20230713	132700	2001819725	4095	4095	4095	4095	487
363	20230713	132600	1999825460	4100	4100	4100	4100	0
364	20230713	132500	1999825460	4100	4100	4100	4100	0
365	20230713	132400	1999825460	4100	4100	4100	4100	4
366	20230713	132300	1999809060	4105	4105	4105	4105	0
367	20230713	132200	1999809060	4105	4105	4105	4105	243
368	20230713	132100	1998811545	4105	4105	4105	4105	0
369	20230713	132000	1998811545	4105	4105	4105	4105	0
370	20230713	131900	1998811545	4105	4105	4105	4105	322
371	20230713	131800	1997489735	4105	4105	4105	4105	10
372	20230713	131700	1997448685	4105	4105	4105	4105	3
373	20230713	131600	1997436370	4105	4095	4105	4095	10
374	20230713	131500	1997395400	4095	4095	4095	4095	301
375	20230713	131400	1996162805	4090	4090	4090	4090	3
376	20230713	131300	1996150535	4095	4095	4095	4095	13
377	20230713	131200	1996097300	4095	4095	4095	4095	1
378	20230713	131100	1996093205	4090	4090	4090	4090	106
379	20230713	131000	1995659665	4090	4085	4090	4085	203
380	20230713	130900	1994829495	4090	4090	4090	4085	586
381	20230713	130800	1992435430	4090	4090	4090	4090	1506
382	20230713	130700	1986275890	4090	4090	4090	4090	136
383	20230713	130600	1985719650	4090	4090	4095	4090	363
384	20230713	130500	1984234950	4090	4095	4095	4090	1086
385	20230713	130400	1979793080	4095	4100	4100	4095	907
386	20230713	130300	1976076880	4100	4100	4100	4100	0
387	20230713	130200	1976076880	4100	4100	4100	4100	0
388	20230713	130100	1976076880	4100	4105	4105	4100	287
389	20230713	130000	1974899580	4105	4105	4105	4105	0
390	20230713	125900	1974899580	4105	4105	4105	4105	179
391	20230713	125800	1974164785	4105	4105	4105	4105	50
392	20230713	125700	1973959535	4105	4105	4105	4105	0
393	20230713	125600	1973959535	4105	4100	4105	4100	2117
394	20230713	125500	1965278555	4100	4100	4100	4095	83
395	20230713	125400	1964938520	4100	4100	4100	4100	0
396	20230713	125300	1964938520	4100	4100	4100	4100	90
397	20230713	125200	1964569520	4100	4095	4100	4095	401
398	20230713	125100	1962927400	4095	4095	4095	4095	110
399	20230713	125000	1962476950	4095	4100	4100	4095	30
400	20230713	124900	1962353960	4100	4100	4100	4095	2300
401	20230713	124800	1952927320	4100	4100	4100	4100	4
402	20230713	124700	1952910920	4100	4100	4100	4095	94
403	20230713	124600	1952525640	4105	4105	4105	4105	3
404	20230713	124500	1952513325	4095	4095	4095	4095	150
405	20230713	124400	1951899075	4095	4095	4095	4095	500
406	20230713	124300	1949851575	4095	4095	4095	4095	1716
407	20230713	124200	1942824555	4095	4095	4095	4095	0
408	20230713	124100	1942824555	4095	4095	4095	4095	0
409	20230713	124000	1942824555	4095	4095	4095	4095	2
410	20230713	123900	1942816365	4095	4095	4095	4095	0
411	20230713	123800	1942816365	4095	4095	4095	4095	0
412	20230713	123700	1942816365	4095	4095	4095	4095	11
413	20230713	123600	1942771320	4090	4095	4095	4090	501
414	20230713	123500	1940722225	4095	4095	4095	4095	16
415	20230713	123400	1940656705	4095	4095	4095	4095	956
416	20230713	123300	1936741885	4095	4090	4095	4090	319
417	20230713	123200	1935436675	4090	4085	4090	4085	27
418	20230713	123100	1935326375	4095	4095	4095	4095	0
419	20230713	123000	1935326375	4095	4095	4095	4095	0
420	20230713	122900	1935326375	4095	4095	4095	4095	10
421	20230713	122800	1935285425	4095	4080	4095	4080	1584
422	20230713	122700	1928822660	4080	4085	4085	4080	2968
423	20230713	122600	1916709025	4085	4085	4085	4085	253
424	20230713	122500	1915675520	4085	4085	4085	4085	113
425	20230713	122400	1915213915	4085	4085	4085	4085	850
426	20230713	122300	1911741665	4085	4085	4085	4085	120
427	20230713	122200	1911251465	4095	4095	4095	4095	2750
428	20230713	122100	1899990215	4085	4090	4090	4085	958
429	20230713	122000	1896074165	4090	4085	4090	4085	2144
430	20230713	121900	1887309525	4090	4110	4115	4090	8548
431	20230713	121800	1852323285	4110	4100	4110	4100	675
432	20230713	121700	1849552320	4100	4100	4100	4100	420
433	20230713	121600	1847830320	4095	4105	4105	4095	1681
434	20230713	121500	1840940200	4110	4110	4110	4110	30
435	20230713	121400	1840816900	4110	4110	4110	4110	0
436	20230713	121300	1840816900	4110	4110	4110	4110	7
437	20230713	121200	1840788130	4110	4110	4110	4110	20
438	20230713	121100	1840705930	4110	4110	4110	4110	0
439	20230713	121000	1840705930	4110	4110	4110	4105	159
440	20230713	120900	1840052870	4110	4110	4110	4110	114
441	20230713	120800	1839584330	4110	4110	4110	4110	1807
442	20230713	120700	1832157560	4110	4110	4110	4110	7
443	20230713	120600	1832128790	4110	4110	4110	4110	1102
444	20230713	120500	1827599570	4105	4105	4105	4105	161
445	20230713	120400	1826938665	4105	4105	4105	4105	0
446	20230713	120300	1826938665	4105	4105	4105	4105	226
447	20230713	120200	1826010935	4105	4105	4105	4105	242
448	20230713	120100	1825017525	4105	4105	4105	4105	579
449	20230713	120000	1822640730	4105	4105	4105	4105	730
450	20230713	115900	1819644080	4105	4100	4105	4095	770
451	20230713	115800	1816488985	4100	4100	4100	4100	568
452	20230713	115700	1814160185	4095	4095	4095	4095	0
453	20230713	115600	1814160185	4095	4095	4095	4095	200
454	20230713	115500	1813341185	4095	4095	4095	4095	0
455	20230713	115400	1813341185	4095	4095	4095	4095	0
456	20230713	115300	1813341185	4095	4100	4100	4095	738
457	20230713	115200	1810315580	4105	4105	4105	4105	0
458	20230713	115100	1810315580	4105	4105	4105	4105	60
459	20230713	115000	1810069280	4105	4110	4110	4105	153
460	20230713	114900	1809440965	4110	4110	4110	4110	151
461	20230713	114800	1808820355	4110	4110	4110	4110	5
462	20230713	114700	1808799805	4105	4100	4105	4100	530
463	20230713	114600	1806626655	4100	4100	4100	4100	2945
464	20230713	114500	1794552155	4105	4105	4105	4105	98
465	20230713	114400	1794149865	4105	4105	4105	4105	0
466	20230713	114300	1794149865	4105	4105	4105	4105	210
467	20230713	114200	1793287815	4105	4105	4105	4105	434
468	20230713	114100	1791506245	4105	4110	4110	4105	211
469	20230713	114000	1790639580	4115	4120	4125	4115	1537
470	20230713	113900	1784306895	4125	4120	4125	4120	23
471	20230713	113800	1784212125	4125	4125	4125	4125	0
472	20230713	113700	1784212125	4125	4125	4125	4125	0
473	20230713	113600	1784212125	4125	4125	4125	4125	16
474	20230713	113500	1784146125	4125	4125	4125	4125	24
475	20230713	113400	1784047125	4125	4115	4130	4115	8
476	20230713	113300	1784014115	4100	4100	4100	4100	500
477	20230713	113200	1781964115	4130	4130	4130	4130	0
478	20230713	113100	1781964115	4130	4130	4130	4130	0
479	20230713	113000	1781964115	4130	4130	4130	4130	2
480	20230713	112900	1781955855	4130	4130	4130	4130	2
481	20230713	112800	1781947595	4130	4115	4130	4100	3062
482	20230713	112700	1769347420	4115	4115	4115	4115	0
483	20230713	112600	1769347420	4115	4115	4115	4115	2165
484	20230713	112500	1760438445	4115	4115	4115	4115	200
485	20230713	112400	1759615445	4115	4115	4115	4115	0
486	20230713	112300	1759615445	4115	4115	4115	4115	650
487	20230713	112200	1756940695	4120	4130	4130	4120	501
488	20230713	112100	1754876565	4135	4100	4135	4100	1689
489	20230713	112000	1747928970	4100	4090	4100	4090	358
490	20230713	111900	1746461250	4090	4090	4090	4090	600
491	20230713	111800	1744007250	4090	4095	4095	4090	300
492	20230713	111700	1742779930	4100	4100	4100	4095	719
493	20230713	111600	1739833840	4100	4100	4100	4095	473
494	20230713	111500	1737894545	4095	4100	4100	4090	618
495	20230713	111400	1735363105	4100	4105	4105	4100	4528
496	20230713	111300	1716798005	4105	4125	4150	4105	8743
497	20230713	111200	1680845235	4125	4125	4125	4125	0
498	20230713	111100	1680845235	4125	4150	4150	4125	130
499	20230713	111000	1680308860	4150	4150	4150	4150	18
500	20230713	110900	1680234160	4160	4125	4160	4125	3000
501	20230713	110800	1667827005	4120	4120	4120	4120	1
502	20230713	110700	1667822885	4115	4120	4120	4110	2238
503	20230713	110600	1658619175	4110	4110	4110	4110	20
504	20230713	110500	1658536975	4105	4115	4115	4105	4804
505	20230713	110400	1638790650	4115	4115	4125	4115	712
506	20230713	110300	1635860750	4115	4120	4120	4115	3000
507	20230713	110200	1623512320	4120	4120	4120	4120	300
508	20230713	110100	1622276320	4120	4120	4120	4120	0
509	20230713	110000	1622276320	4120	4140	4140	4120	3209
510	20230713	105900	1609046125	4140	4140	4140	4140	268
511	20230713	105800	1607936605	4135	4135	4135	4135	248
512	20230713	105700	1606911125	4135	4135	4135	4135	50
513	20230713	105600	1606704375	4135	4125	4135	4120	301
514	20230713	105500	1605462250	4120	4125	4125	4120	902
515	20230713	105400	1601745870	4130	4125	4130	4125	566
516	20230713	105300	1599409290	4125	4125	4125	4125	6
517	20230713	105200	1599384540	4125	4125	4125	4125	100
518	20230713	105100	1598972040	4120	4120	4120	4120	0
519	20230713	105000	1598972040	4120	4130	4130	4120	479
520	20230713	104900	1596997810	4130	4130	4130	4130	47
521	20230713	104800	1596803700	4120	4120	4120	4120	1354
522	20230713	104700	1591225220	4130	4120	4130	4120	264
523	20230713	104600	1590135900	4120	4130	4130	4120	1169
524	20230713	104500	1585318590	4130	4130	4130	4130	522
525	20230713	104400	1583162730	4130	4130	4130	4130	6
526	20230713	104300	1583137950	4130	4130	4130	4130	15
527	20230713	104200	1583076000	4120	4130	4130	4120	1757
528	20230713	104100	1575837150	4120	4125	4125	4120	722
529	20230713	104000	1572861490	4130	4130	4130	4130	207
530	20230713	103900	1572006580	4130	4125	4130	4125	291
531	20230713	103800	1570806200	4125	4125	4125	4125	1
532	20230713	103700	1570802075	4125	4130	4130	4125	767
533	20230713	103600	1567634665	4130	4115	4130	4115	24
534	20230713	103500	1567535560	4115	4115	4120	4115	1617
535	20230713	103400	1560873795	4120	4115	4120	4115	211
536	20230713	103300	1560005480	4115	4120	4120	4110	1277
537	20230713	103200	1554749680	4115	4120	4120	4115	1534
538	20230713	103100	1548433270	4120	4125	4125	4115	1417
539	20230713	103000	1542595990	4120	4135	4140	4120	4660
540	20230713	102900	1523349890	4140	4140	4140	4140	647
541	20230713	102800	1520671310	4140	4145	4145	4140	238
542	20230713	102700	1519685950	4145	4140	4145	4140	72
543	20230713	102600	1519387615	4140	4140	4140	4140	111
544	20230713	102500	1518928075	4140	4140	4140	4140	2544
545	20230713	102400	1508395915	4145	4150	4150	4145	1849
546	20230713	102300	1500729205	4150	4145	4150	4145	341
547	20230713	102200	1499314555	4150	4145	4150	4145	149
548	20230713	102100	1498696935	4155	4150	4155	4150	57
549	20230713	102000	1498460360	4150	4150	4150	4150	1022
550	20230713	101900	1494219060	4150	4170	4170	4150	23
551	20230713	101800	1494123210	4170	4150	4170	4150	901
552	20230713	101700	1490376635	4155	4150	4155	4150	448
553	20230713	101600	1488516935	4150	4150	4150	4150	489
554	20230713	101500	1486487585	4150	4165	4165	4150	6873
555	20230713	101400	1457928755	4160	4160	4160	4160	190
556	20230713	101300	1457138355	4165	4165	4170	4165	200
557	20230713	101200	1456305350	4160	4165	4165	4160	143
558	20230713	101100	1455710420	4165	4165	4165	4165	0
559	20230713	101000	1455710420	4165	4165	4165	4165	1
560	20230713	100900	1455706255	4165	4165	4165	4165	200
561	20230713	100800	1454873255	4165	4165	4165	4165	1
562	20230713	100700	1454869090	4160	4160	4160	4160	1
563	20230713	100600	1454864930	4170	4160	4170	4160	1062
564	20230713	100500	1450440900	4160	4155	4160	4155	660
565	20230713	100400	1447698570	4155	4155	4155	4155	150
566	20230713	100300	1447075320	4155	4160	4160	4155	35
567	20230713	100200	1446929725	4165	4165	4165	4160	197
568	20230713	100100	1446109670	4165	4160	4165	4155	277
569	20230713	100000	1444957220	4160	4165	4165	4155	250
570	20230713	095900	1443917670	4165	4155	4165	4155	1048
571	20230713	095800	1439559820	4155	4155	4155	4155	71
572	20230713	095700	1439264815	4165	4160	4165	4160	1121
573	20230713	095600	1434601450	4155	4155	4155	4155	0
574	20230713	095500	1434601450	4155	4165	4165	4155	1090
575	20230713	095400	1430069085	4160	4155	4160	4155	249
576	20230713	095300	1429033730	4155	4155	4155	4155	103
577	20230713	095200	1428605765	4150	4150	4155	4145	1515
578	20230713	095100	1422318270	4150	4150	4150	4150	51
579	20230713	095000	1422106620	4150	4150	4160	4150	68
580	20230713	094900	1421824410	4145	4145	4145	4145	39
581	20230713	094800	1421662755	4160	4150	4160	4140	1776
582	20230713	094700	1414294880	4160	4160	4160	4160	1
583	20230713	094600	1414290720	4160	4160	4160	4150	258
584	20230713	094500	1413217665	4160	4160	4160	4160	4
585	20230713	094400	1413201025	4150	4155	4155	4150	100
586	20230713	094300	1412785775	4160	4155	4160	4155	580
587	20230713	094200	1410375375	4160	4140	4160	4140	257
588	20230713	094100	1409306275	4140	4155	4170	4140	3215
589	20230713	094000	1395975335	4175	4175	4175	4175	5
590	20230713	093900	1395954460	4175	4150	4175	4150	91
591	20230713	093800	1395576785	4150	4150	4150	4150	2471
592	20230713	093700	1385322135	4150	4145	4150	4140	2854
593	20230713	093600	1373496680	4150	4150	4175	4150	3242
594	20230713	093500	1360040780	4150	4165	4165	4150	13769
595	20230713	093400	1302860150	4165	4165	4185	4165	552
596	20230713	093300	1300560545	4160	4165	4165	4155	2255
597	20230713	093200	1291186430	4155	4160	4165	4155	5047
598	20230713	093100	1270206605	4160	4165	4165	4160	3023
599	20230713	093000	1257630575	4160	4165	4165	4160	1979
600	20230713	092900	1249390030	4165	4160	4165	4160	1234
601	20230713	092800	1244252000	4165	4180	4180	4160	7447
602	20230713	092700	1213241770	4170	4185	4185	4170	761
603	20230713	092600	1210066455	4185	4180	4190	4165	5939
604	20230713	092500	1185294285	4195	4200	4200	4195	419
605	20230713	092400	1183536555	4195	4200	4200	4195	103
606	20230713	092300	1183104465	4180	4200	4200	4180	601
607	20230713	092200	1180592265	4175	4190	4190	4175	570
608	20230713	092100	1178211315	4175	4180	4200	4175	5171
609	20230713	092000	1156593660	4180	4205	4215	4180	9621
610	20230713	091900	1116212905	4205	4200	4205	4190	716
611	20230713	091800	1113207610	4200	4190	4200	4190	715
612	20230713	091700	1110210250	4190	4195	4200	4185	2007
613	20230713	091600	1101804575	4200	4200	4200	4185	623
614	20230713	091500	1099190925	4195	4190	4195	4180	2092
615	20230713	091400	1090428135	4190	4195	4200	4185	1634
616	20230713	091300	1083578905	4200	4175	4200	4175	1053
617	20230713	091200	1079173075	4170	4160	4175	4160	444
618	20230713	091100	1077324790	4160	4185	4185	4155	6614
619	20230713	091000	1049796305	4165	4185	4185	4165	6534
620	20230713	090900	1022516755	4190	4195	4195	4190	1894
621	20230713	090800	1014578050	4175	4160	4195	4155	5203
622	20230713	090700	992903090	4160	4205	4205	4150	19208
623	20230713	090600	912706505	4205	4220	4220	4200	3977
624	20230713	090500	895983565	4220	4200	4255	4180	6575
625	20230713	090400	868310940	4195	4250	4250	4190	20350
626	20230713	090300	782173305	4250	4295	4295	4250	10734
627	20230713	090200	736437760	4285	4305	4315	4265	17189
628	20230713	090100	662683300	4305	4350	4400	4255	30824
629	20230713	090000	528986950	4350	4500	4500	4250	119111