KissMeData/378800/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	210300	17708512140	4060	4060	4060	4060	24110
3	20230719	210200	17708512140	4060	4060	4060	4060	0
4	20230719	210100	17708512140	4060	4060	4060	4060	0
5	20230719	210000	17708512140	4060	4060	4060	4060	0
6	20230719	205900	17708512140	4060	4060	4060	4060	0
7	20230719	205800	17708512140	4060	4060	4060	4060	0
8	20230719	205700	17708512140	4060	4060	4060	4060	0
9	20230719	205600	17708512140	4060	4060	4060	4060	0
10	20230719	205500	17708512140	4060	4060	4060	4060	0
11	20230719	205400	17708512140	4060	4060	4060	4060	0
12	20230719	205300	17708512140	4060	4060	4060	4060	0
13	20230719	205200	17708512140	4060	4060	4060	4060	0
14	20230719	205100	17708512140	4060	4060	4060	4060	0
15	20230719	205000	17708512140	4060	4060	4060	4060	0
16	20230719	204900	17708512140	4060	4060	4060	4060	0
17	20230719	204800	17708512140	4060	4060	4060	4060	0
18	20230719	204700	17708512140	4060	4060	4060	4060	0
19	20230719	204600	17708512140	4060	4060	4060	4060	0
20	20230719	204500	17708512140	4060	4060	4060	4060	0
21	20230719	204400	17708512140	4060	4060	4060	4060	0
22	20230719	204300	17708512140	4060	4060	4060	4060	0
23	20230719	204200	17708512140	4060	4060	4060	4060	0
24	20230719	204100	17708512140	4060	4060	4060	4060	0
25	20230719	204000	17708512140	4060	4060	4060	4060	0
26	20230719	203900	17708512140	4060	4060	4060	4060	0
27	20230719	203800	17708512140	4060	4060	4060	4060	0
28	20230719	203700	17708512140	4060	4060	4060	4060	0
29	20230719	203600	17708512140	4060	4060	4060	4060	0
30	20230719	203500	17708512140	4060	4060	4060	4060	0
31	20230719	203400	17708512140	4060	4060	4060	4060	0
32	20230719	203300	17708512140	4060	4060	4060	4060	24110
33	20230719	203200	17708512140	4060	4060	4060	4060	0
34	20230719	203100	17708512140	4060	4060	4060	4060	0
35	20230719	203000	17708512140	4060	4060	4060	4060	0
36	20230719	202900	17708512140	4060	4060	4060	4060	0
37	20230719	202800	17708512140	4060	4060	4060	4060	0
38	20230719	202700	17708512140	4060	4060	4060	4060	0
39	20230719	202600	17708512140	4060	4060	4060	4060	0
40	20230719	202500	17708512140	4060	4060	4060	4060	0
41	20230719	202400	17708512140	4060	4060	4060	4060	0
42	20230719	202300	17708512140	4060	4060	4060	4060	0
43	20230719	202200	17708512140	4060	4060	4060	4060	0
44	20230719	202100	17708512140	4060	4060	4060	4060	0
45	20230719	202000	17708512140	4060	4060	4060	4060	0
46	20230719	201900	17708512140	4060	4060	4060	4060	0
47	20230719	201800	17708512140	4060	4060	4060	4060	0
48	20230719	201700	17708512140	4060	4060	4060	4060	0
49	20230719	201600	17708512140	4060	4060	4060	4060	0
50	20230719	201500	17708512140	4060	4060	4060	4060	0
51	20230719	201400	17708512140	4060	4060	4060	4060	0
52	20230719	201300	17708512140	4060	4060	4060	4060	0
53	20230719	201200	17708512140	4060	4060	4060	4060	0
54	20230719	201100	17708512140	4060	4060	4060	4060	0
55	20230719	201000	17708512140	4060	4060	4060	4060	0
56	20230719	200900	17708512140	4060	4060	4060	4060	0
57	20230719	200800	17708512140	4060	4060	4060	4060	0
58	20230719	200700	17708512140	4060	4060	4060	4060	0
59	20230719	200600	17708512140	4060	4060	4060	4060	0
60	20230719	200500	17708512140	4060	4060	4060	4060	0
61	20230719	200400	17708512140	4060	4060	4060	4060	0
62	20230719	200300	17708512140	4060	4060	4060	4060	24110
63	20230719	200200	17708512140	4060	4060	4060	4060	0
64	20230719	200100	17708512140	4060	4060	4060	4060	0
65	20230719	200000	17708512140	4060	4060	4060	4060	0
66	20230719	195900	17708512140	4060	4060	4060	4060	0
67	20230719	195800	17708512140	4060	4060	4060	4060	0
68	20230719	195700	17708512140	4060	4060	4060	4060	0
69	20230719	195600	17708512140	4060	4060	4060	4060	0
70	20230719	195500	17708512140	4060	4060	4060	4060	0
71	20230719	195400	17708512140	4060	4060	4060	4060	0
72	20230719	195300	17708512140	4060	4060	4060	4060	0
73	20230719	195200	17708512140	4060	4060	4060	4060	0
74	20230719	195100	17708512140	4060	4060	4060	4060	0
75	20230719	195000	17708512140	4060	4060	4060	4060	0
76	20230719	194900	17708512140	4060	4060	4060	4060	0
77	20230719	194800	17708512140	4060	4060	4060	4060	0
78	20230719	194700	17708512140	4060	4060	4060	4060	0
79	20230719	194600	17708512140	4060	4060	4060	4060	0
80	20230719	194500	17708512140	4060	4060	4060	4060	0
81	20230719	194400	17708512140	4060	4060	4060	4060	0
82	20230719	194300	17708512140	4060	4060	4060	4060	0
83	20230719	194200	17708512140	4060	4060	4060	4060	0
84	20230719	194100	17708512140	4060	4060	4060	4060	0
85	20230719	194000	17708512140	4060	4060	4060	4060	0
86	20230719	193900	17708512140	4060	4060	4060	4060	0
87	20230719	193800	17708512140	4060	4060	4060	4060	0
88	20230719	193700	17708512140	4060	4060	4060	4060	0
89	20230719	193600	17708512140	4060	4060	4060	4060	0
90	20230719	193500	17708512140	4060	4060	4060	4060	0
91	20230719	193400	17708512140	4060	4060	4060	4060	0
92	20230719	193300	17708512140	4060	4060	4060	4060	24110
93	20230719	193200	17708512140	4060	4060	4060	4060	0
94	20230719	193100	17708512140	4060	4060	4060	4060	0
95	20230719	193000	17708512140	4060	4060	4060	4060	0
96	20230719	192900	17708512140	4060	4060	4060	4060	0
97	20230719	192800	17708512140	4060	4060	4060	4060	0
98	20230719	192700	17708512140	4060	4060	4060	4060	0
99	20230719	192600	17708512140	4060	4060	4060	4060	0
100	20230719	192500	17708512140	4060	4060	4060	4060	0
101	20230719	192400	17708512140	4060	4060	4060	4060	0
102	20230719	192300	17708512140	4060	4060	4060	4060	0
103	20230719	192200	17708512140	4060	4060	4060	4060	0
104	20230719	192100	17708512140	4060	4060	4060	4060	0
105	20230719	192000	17708512140	4060	4060	4060	4060	0
106	20230719	191900	17708512140	4060	4060	4060	4060	0
107	20230719	191800	17708512140	4060	4060	4060	4060	0
108	20230719	191700	17708512140	4060	4060	4060	4060	0
109	20230719	191600	17708512140	4060	4060	4060	4060	0
110	20230719	191500	17708512140	4060	4060	4060	4060	0
111	20230719	191400	17708512140	4060	4060	4060	4060	0
112	20230719	191300	17708512140	4060	4060	4060	4060	0
113	20230719	191200	17708512140	4060	4060	4060	4060	0
114	20230719	191100	17708512140	4060	4060	4060	4060	0
115	20230719	191000	17708512140	4060	4060	4060	4060	0
116	20230719	190900	17708512140	4060	4060	4060	4060	0
117	20230719	190800	17708512140	4060	4060	4060	4060	0
118	20230719	190700	17708512140	4060	4060	4060	4060	0
119	20230719	190600	17708512140	4060	4060	4060	4060	0
120	20230719	190500	17708512140	4060	4060	4060	4060	0
121	20230719	190400	17708512140	4060	4060	4060	4060	0
122	20230719	190300	17708512140	4060	4060	4060	4060	24110
123	20230719	190200	17708512140	4060	4060	4060	4060	0
124	20230719	190100	17708512140	4060	4060	4060	4060	0
125	20230719	190000	17708512140	4060	4060	4060	4060	0
126	20230719	185900	17708512140	4060	4060	4060	4060	0
127	20230719	185800	17708512140	4060	4060	4060	4060	0
128	20230719	185700	17708512140	4060	4060	4060	4060	0
129	20230719	185600	17708512140	4060	4060	4060	4060	0
130	20230719	185500	17708512140	4060	4060	4060	4060	0
131	20230719	185400	17708512140	4060	4060	4060	4060	0
132	20230719	185300	17708512140	4060	4060	4060	4060	0
133	20230719	185200	17708512140	4060	4060	4060	4060	0
134	20230719	185100	17708512140	4060	4060	4060	4060	0
135	20230719	185000	17708512140	4060	4060	4060	4060	0
136	20230719	184900	17708512140	4060	4060	4060	4060	0
137	20230719	184800	17708512140	4060	4060	4060	4060	0
138	20230719	184700	17708512140	4060	4060	4060	4060	0
139	20230719	184600	17708512140	4060	4060	4060	4060	0
140	20230719	184500	17708512140	4060	4060	4060	4060	0
141	20230719	184400	17708512140	4060	4060	4060	4060	0
142	20230719	184300	17708512140	4060	4060	4060	4060	0
143	20230719	184200	17708512140	4060	4060	4060	4060	0
144	20230719	184100	17708512140	4060	4060	4060	4060	0
145	20230719	184000	17708512140	4060	4060	4060	4060	0
146	20230719	183900	17708512140	4060	4060	4060	4060	0
147	20230719	183800	17708512140	4060	4060	4060	4060	0
148	20230719	183700	17708512140	4060	4060	4060	4060	0
149	20230719	183600	17708512140	4060	4060	4060	4060	0
150	20230719	183500	17708512140	4060	4060	4060	4060	0
151	20230719	183400	17708512140	4060	4060	4060	4060	0
152	20230719	183300	17708512140	4060	4060	4060	4060	24110
153	20230719	183200	17708512140	4060	4060	4060	4060	0
154	20230719	183100	17708512140	4060	4060	4060	4060	0
155	20230719	183000	17708512140	4060	4060	4060	4060	0
156	20230719	182900	17708512140	4060	4060	4060	4060	0
157	20230719	182800	17708512140	4060	4060	4060	4060	0
158	20230719	182700	17708512140	4060	4060	4060	4060	0
159	20230719	182600	17708512140	4060	4060	4060	4060	0
160	20230719	182500	17708512140	4060	4060	4060	4060	0
161	20230719	182400	17708512140	4060	4060	4060	4060	0
162	20230719	182300	17708512140	4060	4060	4060	4060	0
163	20230719	182200	17708512140	4060	4060	4060	4060	0
164	20230719	182100	17708512140	4060	4060	4060	4060	0
165	20230719	182000	17708512140	4060	4060	4060	4060	0
166	20230719	181900	17708512140	4060	4060	4060	4060	0
167	20230719	181800	17708512140	4060	4060	4060	4060	0
168	20230719	181700	17708512140	4060	4060	4060	4060	0
169	20230719	181600	17708512140	4060	4060	4060	4060	0
170	20230719	181500	17708512140	4060	4060	4060	4060	0
171	20230719	181400	17708512140	4060	4060	4060	4060	0
172	20230719	181300	17708512140	4060	4060	4060	4060	0
173	20230719	181200	17708512140	4060	4060	4060	4060	0
174	20230719	181100	17708512140	4060	4060	4060	4060	0
175	20230719	181000	17708512140	4060	4060	4060	4060	0
176	20230719	180900	17708512140	4060	4060	4060	4060	0
177	20230719	180800	17708512140	4060	4060	4060	4060	0
178	20230719	180700	17708512140	4060	4060	4060	4060	0
179	20230719	180600	17708512140	4060	4060	4060	4060	0
180	20230719	180500	17708512140	4060	4060	4060	4060	0
181	20230719	180400	17708512140	4060	4060	4060	4060	0
182	20230719	180300	17708512140	4060	4060	4060	4060	24110
183	20230719	180200	17708512140	4060	4060	4060	4060	0
184	20230719	180100	17708512140	4060	4060	4060	4060	0
185	20230719	180000	17708512140	4060	4060	4060	4060	0
186	20230719	175900	17708512140	4060	4060	4060	4060	0
187	20230719	175800	17708512140	4060	4060	4060	4060	0
188	20230719	175700	17708512140	4060	4060	4060	4060	0
189	20230719	175600	17708512140	4060	4060	4060	4060	0
190	20230719	175500	17708512140	4060	4060	4060	4060	0
191	20230719	175400	17708512140	4060	4060	4060	4060	0
192	20230719	175300	17708512140	4060	4060	4060	4060	0
193	20230719	175200	17708512140	4060	4060	4060	4060	0
194	20230719	175100	17708512140	4060	4060	4060	4060	0
195	20230719	175000	17708512140	4060	4060	4060	4060	0
196	20230719	174900	17708512140	4060	4060	4060	4060	0
197	20230719	174800	17708512140	4060	4060	4060	4060	0
198	20230719	174700	17708512140	4060	4060	4060	4060	0
199	20230719	174600	17708512140	4060	4060	4060	4060	0
200	20230719	174500	17708512140	4060	4060	4060	4060	0
201	20230719	174400	17708512140	4060	4060	4060	4060	0
202	20230719	174300	17708512140	4060	4060	4060	4060	0
203	20230719	174200	17708512140	4060	4060	4060	4060	0
204	20230719	174100	17708512140	4060	4060	4060	4060	0
205	20230719	174000	17708512140	4060	4060	4060	4060	0
206	20230719	173900	17708512140	4060	4060	4060	4060	0
207	20230719	173800	17708512140	4060	4060	4060	4060	0
208	20230719	173700	17708512140	4060	4060	4060	4060	0
209	20230719	173600	17708512140	4060	4060	4060	4060	0
210	20230719	173500	17708512140	4060	4060	4060	4060	0
211	20230719	173400	17708512140	4060	4060	4060	4060	0
212	20230719	173300	17708512140	4060	4060	4060	4060	24110
213	20230719	173200	17708512140	4060	4060	4060	4060	0
214	20230719	173100	17708512140	4060	4060	4060	4060	0
215	20230719	173000	17708512140	4060	4060	4060	4060	0
216	20230719	172900	17708512140	4060	4060	4060	4060	0
217	20230719	172800	17708512140	4060	4060	4060	4060	0
218	20230719	172700	17708512140	4060	4060	4060	4060	0
219	20230719	172600	17708512140	4060	4060	4060	4060	0
220	20230719	172500	17708512140	4060	4060	4060	4060	0
221	20230719	172400	17708512140	4060	4060	4060	4060	0
222	20230719	172300	17708512140	4060	4060	4060	4060	0
223	20230719	172200	17708512140	4060	4060	4060	4060	0
224	20230719	172100	17708512140	4060	4060	4060	4060	0
225	20230719	172000	17708512140	4060	4060	4060	4060	0
226	20230719	171900	17708512140	4060	4060	4060	4060	0
227	20230719	171800	17708512140	4060	4060	4060	4060	0
228	20230719	171700	17708512140	4060	4060	4060	4060	0
229	20230719	171600	17708512140	4060	4060	4060	4060	0
230	20230719	171500	17708512140	4060	4060	4060	4060	0
231	20230719	171400	17708512140	4060	4060	4060	4060	0
232	20230719	171300	17708512140	4060	4060	4060	4060	0
233	20230719	171200	17708512140	4060	4060	4060	4060	0
234	20230719	171100	17708512140	4060	4060	4060	4060	0
235	20230719	171000	17708512140	4060	4060	4060	4060	0
236	20230719	170900	17708512140	4060	4060	4060	4060	0
237	20230719	170800	17708512140	4060	4060	4060	4060	0
238	20230719	170700	17708512140	4060	4060	4060	4060	0
239	20230719	170600	17708512140	4060	4060	4060	4060	0
240	20230719	170500	17708512140	4060	4060	4060	4060	0
241	20230719	170400	17708512140	4060	4060	4060	4060	0
242	20230719	170300	17708512140	4060	4060	4060	4060	24110
243	20230719	170200	17708512140	4060	4060	4060	4060	0
244	20230719	170100	17708512140	4060	4060	4060	4060	0
245	20230719	170000	17708512140	4060	4060	4060	4060	0
246	20230719	165900	17708512140	4060	4060	4060	4060	0
247	20230719	165800	17708512140	4060	4060	4060	4060	0
248	20230719	165700	17708512140	4060	4060	4060	4060	0
249	20230719	165600	17708512140	4060	4060	4060	4060	0
250	20230719	165500	17708512140	4060	4060	4060	4060	0
251	20230719	165400	17708512140	4060	4060	4060	4060	0
252	20230719	165300	17708512140	4060	4060	4060	4060	0
253	20230719	165200	17708512140	4060	4060	4060	4060	0
254	20230719	165100	17708512140	4060	4060	4060	4060	0
255	20230719	165000	17708512140	4060	4060	4060	4060	0
256	20230719	164900	17708512140	4060	4060	4060	4060	0
257	20230719	164800	17708512140	4060	4060	4060	4060	0
258	20230719	164700	17708512140	4060	4060	4060	4060	0
259	20230719	164600	17708512140	4060	4060	4060	4060	0
260	20230719	164500	17708512140	4060	4060	4060	4060	0
261	20230719	164400	17708512140	4060	4060	4060	4060	0
262	20230719	164300	17708512140	4060	4060	4060	4060	0
263	20230719	164200	17708512140	4060	4060	4060	4060	0
264	20230719	164100	17708512140	4060	4060	4060	4060	0
265	20230719	164000	17708512140	4060	4060	4060	4060	0
266	20230719	163900	17708512140	4060	4060	4060	4060	0
267	20230719	163800	17708512140	4060	4060	4060	4060	0
268	20230719	163700	17708512140	4060	4060	4060	4060	0
269	20230719	163600	17708512140	4060	4060	4060	4060	0
270	20230719	163500	17708512140	4060	4060	4060	4060	0
271	20230719	163400	17708512140	4060	4060	4060	4060	0
272	20230719	163300	17708512140	4060	4060	4060	4060	24110
273	20230719	163200	17708512140	4060	4060	4060	4060	0
274	20230719	163100	17708512140	4060	4060	4060	4060	0
275	20230719	163000	17708512140	4060	4060	4060	4060	0
276	20230719	162900	17708512140	4060	4060	4060	4060	0
277	20230719	162800	17708512140	4060	4060	4060	4060	0
278	20230719	162700	17708512140	4060	4060	4060	4060	0
279	20230719	162600	17708512140	4060	4060	4060	4060	0
280	20230719	162500	17708512140	4060	4060	4060	4060	0
281	20230719	162400	17708512140	4060	4060	4060	4060	0
282	20230719	162300	17708512140	4060	4060	4060	4060	0
283	20230719	162200	17708512140	4060	4060	4060	4060	0
284	20230719	162100	17708512140	4060	4060	4060	4060	0
285	20230719	162000	17708512140	4060	4060	4060	4060	0
286	20230719	161900	17708512140	4060	4060	4060	4060	0
287	20230719	161800	17708512140	4060	4060	4060	4060	0
288	20230719	161700	17708512140	4060	4060	4060	4060	0
289	20230719	161600	17708512140	4060	4060	4060	4060	0
290	20230719	161500	17708512140	4060	4060	4060	4060	0
291	20230719	161400	17708512140	4060	4060	4060	4060	0
292	20230719	161300	17708512140	4060	4060	4060	4060	0
293	20230719	161200	17708512140	4060	4060	4060	4060	0
294	20230719	161100	17708512140	4060	4060	4060	4060	0
295	20230719	161000	17708512140	4060	4060	4060	4060	0
296	20230719	160900	17708512140	4060	4060	4060	4060	0
297	20230719	160800	17708512140	4060	4060	4060	4060	0
298	20230719	160700	17708512140	4060	4060	4060	4060	0
299	20230719	160600	17708512140	4060	4060	4060	4060	0
300	20230719	160500	17708512140	4060	4060	4060	4060	0
301	20230719	160400	17708512140	4060	4060	4060	4060	0
302	20230719	160300	17708512140	4060	4060	4060	4060	24110
303	20230719	160200	17708512140	4060	4060	4060	4060	0
304	20230719	160100	17708512140	4060	4060	4060	4060	0
305	20230719	160000	17708512140	4060	4060	4060	4060	0
306	20230719	155900	17708512140	4060	4060	4060	4060	0
307	20230719	155800	17708512140	4060	4060	4060	4060	0
308	20230719	155700	17708512140	4060	4060	4060	4060	0
309	20230719	155600	17708512140	4060	4060	4060	4060	0
310	20230719	155500	17708512140	4060	4060	4060	4060	0
311	20230719	155400	17708512140	4060	4060	4060	4060	0
312	20230719	155300	17708512140	4060	4060	4060	4060	0
313	20230719	155200	17708512140	4060	4060	4060	4060	0
314	20230719	155100	17708512140	4060	4060	4060	4060	0
315	20230719	155000	17708512140	4060	4060	4060	4060	0
316	20230719	154900	17708512140	4060	4060	4060	4060	0
317	20230719	154800	17708512140	4060	4060	4060	4060	0
318	20230719	154700	17708512140	4060	4060	4060	4060	0
319	20230719	154600	17708512140	4060	4060	4060	4060	0
320	20230719	154500	17708512140	4060	4060	4060	4060	0
321	20230719	154400	17708512140	4060	4060	4060	4060	0
322	20230719	154300	17708512140	4060	4060	4060	4060	0
323	20230719	154200	17708512140	4060	4060	4060	4060	0
324	20230719	154100	17708512140	4060	4060	4060	4060	0
325	20230719	154000	17708512140	4060	4060	4060	4060	0
326	20230719	153900	17708512140	4060	4060	4060	4060	0
327	20230719	153800	17708512140	4060	4060	4060	4060	0
328	20230719	153700	17708512140	4060	4060	4060	4060	0
329	20230719	153600	17708512140	4060	4060	4060	4060	0
330	20230719	153500	17708512140	4060	4060	4060	4060	0
331	20230719	153400	17708512140	4060	4060	4060	4060	0
332	20230719	153300	17708512140	4060	4060	4060	4060	24110
333	20230719	153200	17708512140	4060	4060	4060	4060	0
334	20230719	153100	17708512140	4060	4060	4060	4060	0
335	20230719	153000	17708512140	4060	4060	4060	4060	24110
336	20230719	152900	17610625540	4065	4065	4065	4065	0
337	20230719	152800	17610625540	4065	4065	4065	4065	0
338	20230719	152700	17610625540	4065	4065	4065	4065	0
339	20230719	152600	17610625540	4065	4065	4065	4065	0
340	20230719	152500	17610625540	4065	4065	4065	4065	0
341	20230719	152400	17610625540	4065	4065	4065	4065	0
342	20230719	152300	17610625540	4065	4065	4065	4065	0
343	20230719	152200	17610625540	4065	4065	4065	4065	0
344	20230719	152100	17610625540	4065	4065	4065	4065	0
345	20230719	152000	17610625540	4065	4065	4065	4065	0
346	20230719	151900	17610625540	4065	4050	4065	4045	6839
347	20230719	151800	17582873875	4055	4055	4060	4055	901
348	20230719	151700	17579220300	4060	4050	4060	4045	5010
349	20230719	151600	17558923185	4060	4060	4060	4050	1057
350	20230719	151500	17554631870	4050	4055	4060	4050	711
351	20230719	151400	17551750645	4060	4060	4060	4050	657
352	20230719	151300	17549087730	4060	4055	4060	4045	533
353	20230719	151200	17546929330	4050	4060	4065	4050	8998
354	20230719	151100	17510424795	4065	4070	4070	4060	4351
355	20230719	151000	17492734835	4070	4065	4070	4060	2341
356	20230719	150900	17483217405	4065	4075	4085	4065	1458
357	20230719	150800	17477285935	4075	4090	4090	4070	2813
358	20230719	150700	17465820345	4090	4090	4095	4080	579
359	20230719	150600	17463456680	4090	4085	4095	4080	3294
360	20230719	150500	17449993750	4070	4075	4085	4060	2648
361	20230719	150400	17439229105	4065	4085	4085	4065	1672
362	20230719	150300	17432428665	4085	4085	4085	4075	884
363	20230719	150200	17428822915	4090	4090	4090	4065	3510
364	20230719	150100	17414528235	4090	4085	4090	4080	2526
365	20230719	150000	17404217995	4085	4105	4105	4085	2395
366	20230719	145900	17394411245	4105	4090	4105	4090	2825
367	20230719	145800	17382835500	4090	4095	4095	4085	1515
368	20230719	145700	17376639140	4090	4090	4095	4090	1099
369	20230719	145600	17372144210	4095	4090	4095	4090	270
370	20230719	145500	17371038610	4095	4095	4095	4090	1362
371	20230719	145400	17365463970	4090	4085	4090	4080	642
372	20230719	145300	17362838640	4090	4085	4090	4070	679
373	20230719	145200	17360069160	4090	4105	4105	4090	1014
374	20230719	145100	17355916645	4105	4065	4105	4065	13269
375	20230719	145000	17301653295	4070	4065	4075	4060	4214
376	20230719	144900	17284537585	4065	4075	4080	4065	2239
377	20230719	144800	17275417225	4080	4085	4085	4070	590
378	20230719	144700	17273010100	4080	4080	4085	4060	7583
379	20230719	144600	17242165105	4080	4080	4085	4065	4631
380	20230719	144500	17223299035	4085	4090	4090	4075	2045
381	20230719	144400	17214953040	4085	4100	4100	4085	6682
382	20230719	144300	17187608175	4095	4095	4115	4090	11330
383	20230719	144200	17141117770	4100	4090	4100	4080	11613
384	20230719	144100	17093579285	4085	4055	4095	4055	14437
385	20230719	144000	17034594340	4055	4055	4060	4050	2769
386	20230719	143900	17023374370	4055	4050	4060	4040	5122
387	20230719	143800	17002614910	4050	4045	4055	4040	4544
388	20230719	143700	16984235760	4050	4020	4050	4020	3717
389	20230719	143600	16969263785	4020	4020	4020	4010	619
390	20230719	143500	16966776135	4020	4010	4020	4005	444
391	20230719	143400	16964994410	4015	4010	4015	4005	2091
392	20230719	143300	16956616740	4005	4000	4010	4000	11355
393	20230719	143200	16911192995	4000	4010	4010	4000	2249
394	20230719	143100	16902181610	4010	4005	4010	4000	2257
395	20230719	143000	16893141210	4010	3990	4010	3990	7290
396	20230719	142900	16864009255	3990	3980	3990	3980	223
397	20230719	142800	16863121515	3980	3980	3990	3980	1188
398	20230719	142700	16858390010	3985	3985	3985	3970	4429
399	20230719	142600	16840779670	3985	3985	3995	3980	1168
400	20230719	142500	16836122775	3985	3985	3985	3980	406
401	20230719	142400	16834506365	3990	3975	3990	3970	3347
402	20230719	142300	16821189960	3975	3975	3975	3970	381
403	20230719	142200	16819676615	3975	3980	3980	3970	7700
404	20230719	142100	16789100910	3970	3955	3990	3955	6913
405	20230719	142000	16761648370	3960	3960	3970	3955	3340
406	20230719	141900	16748425815	3960	3955	3960	3950	2085
407	20230719	141800	16740183620	3955	3935	3955	3935	11861
408	20230719	141700	16693359465	3935	3925	3940	3915	1943
409	20230719	141600	16685737650	3940	3955	3955	3920	12689
410	20230719	141500	16635899720	3955	3960	3960	3940	2572
411	20230719	141400	16625744320	3960	3960	3965	3955	917
412	20230719	141300	16622113400	3960	3950	3960	3950	1719
413	20230719	141200	16615322560	3955	3960	3965	3950	7751
414	20230719	141100	16584699755	3960	3965	3965	3955	255
415	20230719	141000	16583690970	3955	3960	3965	3950	5669
416	20230719	140900	16561271490	3965	3965	3970	3960	1966
417	20230719	140800	16553475680	3960	3950	3960	3950	3168
418	20230719	140700	16540941305	3955	3960	3970	3950	2869
419	20230719	140600	16529579415	3960	3940	3960	3935	4141
420	20230719	140500	16513253515	3945	3945	3960	3940	6042
421	20230719	140400	16489441025	3945	3960	3960	3940	12312
422	20230719	140300	16440806675	3960	3970	3975	3960	8809
423	20230719	140200	16405891710	3965	3970	3975	3960	8840
424	20230719	140100	16370819130	3970	3985	3985	3970	3852
425	20230719	140000	16355515420	3970	3975	3990	3965	11575
426	20230719	135900	16309490710	3975	3980	3980	3950	9548
427	20230719	135800	16271693465	3960	3995	3995	3960	19885
428	20230719	135700	16192546635	3990	3990	3990	3990	0
429	20230719	135600	16192546635	3990	3990	3990	3990	0
430	20230719	135500	16192546635	3990	3990	4000	3990	12820
431	20230719	135400	16141375250	3990	4010	4015	3990	20991
432	20230719	135300	16057367890	4015	4005	4015	4000	6841
433	20230719	135200	16029958335	4005	4010	4030	4000	7830
434	20230719	135100	15998571975	4020	4030	4030	4005	10389
435	20230719	135000	15956912055	4030	4030	4030	4005	9117
436	20230719	134900	15920347815	4030	4010	4040	4005	7750
437	20230719	134800	15889164110	4010	4040	4040	4005	14604
438	20230719	134700	15830528750	4040	4030	4045	4015	7117
439	20230719	134600	15801852960	4030	4055	4060	4020	15961
440	20230719	134500	15737354205	4055	4040	4055	4020	15404
441	20230719	134400	15675048715	4030	4020	4030	4005	6931
442	20230719	134300	15647224250	4020	4015	4020	4000	13687
443	20230719	134200	15592403900	4015	4020	4025	4005	17439
444	20230719	134100	15522398050	4025	4010	4030	4010	12093
445	20230719	134000	15473768965	4010	4030	4030	3995	53950
446	20230719	133900	15257401940	4025	4050	4065	4025	52247
447	20230719	133800	15046092475	4050	4105	4115	4025	108780
448	20230719	133700	14604015960	4105	4120	4140	4105	36601
449	20230719	133600	14453283345	4115	4140	4150	4110	36917
450	20230719	133500	14301056290	4140	4125	4165	4115	45808
451	20230719	133400	14111291630	4125	4175	4180	4120	57546
452	20230719	133300	13872724820	4145	4220	4250	4130	87555
453	20230719	133200	13505951285	4210	4320	4325	4130	141813
454	20230719	133100	12906522125	4315	4470	4550	4310	117182
455	20230719	133000	12389358410	4465	4580	4585	4460	72403
456	20230719	132900	12062278595	4585	4490	4610	4485	72432
457	20230719	132800	11734491505	4495	4535	4560	4445	83873
458	20230719	132700	11356714755	4545	4595	4620	4490	109235
459	20230719	132600	10858657075	4600	4675	4765	4575	236530
460	20230719	132500	9756106345	4670	4635	4680	4565	118447
461	20230719	132400	9208114850	4635	4685	4700	4545	211391
462	20230719	132300	8230922905	4685	4550	4750	4545	440606
463	20230719	132200	6187536650	4550	4430	4585	4425	282804
464	20230719	132100	4921994735	4385	4385	4385	4385	0
465	20230719	132000	4921994735	4385	4140	4385	4115	154393
466	20230719	131900	4265674780	4145	3965	4195	3950	121831
467	20230719	131800	3765993555	3965	3960	3970	3955	2501
468	20230719	131700	3756092070	3960	3930	3960	3930	5527
469	20230719	131600	3734292770	3930	3905	3940	3905	2820
470	20230719	131500	3723229310	3925	3905	3930	3905	594
471	20230719	131400	3720898490	3930	3935	3940	3900	1249
472	20230719	131300	3715999060	3905	3935	3960	3895	3403
473	20230719	131200	3702621670	3935	3935	3960	3920	1191
474	20230719	131100	3697935565	3935	3895	3985	3895	18644
475	20230719	131000	3624651895	3890	3860	3890	3860	4036
476	20230719	130900	3609025930	3860	3850	3860	3850	2318
477	20230719	130800	3600093270	3845	3855	3865	3845	2728
478	20230719	130700	3589584810	3860	3875	3875	3855	4460
479	20230719	130600	3572362880	3875	3875	3875	3875	206
480	20230719	130500	3571564630	3885	3880	3885	3880	77
481	20230719	130400	3571265490	3885	3885	3885	3885	12
482	20230719	130300	3571218870	3880	3870	3880	3870	802
483	20230719	130200	3568114380	3870	3880	3880	3870	4770
484	20230719	130100	3549633190	3880	3885	3885	3880	401
485	20230719	130000	3548075655	3885	3890	3890	3885	999
486	20230719	125900	3544194435	3890	3890	3890	3890	13
487	20230719	125800	3544143865	3890	3885	3890	3885	119
488	20230719	125700	3543681540	3885	3890	3890	3885	179
489	20230719	125600	3542986120	3890	3890	3890	3885	64
490	20230719	125500	3542737345	3890	3880	3890	3880	323
491	20230719	125400	3541482535	3885	3890	3890	3885	31
492	20230719	125300	3541362095	3885	3880	3890	3880	328
493	20230719	125200	3540089310	3880	3890	3890	3880	4084
494	20230719	125100	3524217770	3890	3895	3900	3890	345
495	20230719	125000	3522874695	3895	3900	3905	3895	22
496	20230719	124900	3522788980	3905	3895	3905	3895	85
497	20230719	124800	3522457640	3895	3895	3895	3895	28
498	20230719	124700	3522348580	3895	3895	3895	3895	31
499	20230719	124600	3522227835	3905	3890	3905	3890	1357
500	20230719	124500	3516949075	3900	3900	3905	3895	17
501	20230719	124400	3516882815	3910	3900	3910	3900	252
502	20230719	124300	3515899995	3900	3900	3900	3900	380
503	20230719	124200	3514417995	3900	3900	3900	3900	1
504	20230719	124100	3514414095	3900	3900	3900	3900	60
505	20230719	124000	3514180095	3900	3890	3900	3890	102
506	20230719	123900	3513783295	3900	3900	3900	3900	0
507	20230719	123800	3513783295	3900	3895	3900	3890	2696
508	20230719	123700	3503293660	3915	3915	3915	3915	0
509	20230719	123600	3503293660	3915	3895	3915	3895	164
510	20230719	123500	3502653580	3915	3900	3915	3895	2286
511	20230719	123400	3493713895	3915	3915	3915	3915	39
512	20230719	123300	3493561210	3915	3915	3915	3915	1
513	20230719	123200	3493557295	3915	3915	3915	3915	1
514	20230719	123100	3493553380	3915	3915	3915	3915	1042
515	20230719	123000	3489473950	3915	3915	3915	3915	0
516	20230719	122900	3489473950	3915	3900	3915	3890	1628
517	20230719	122800	3483122705	3910	3910	3910	3910	133
518	20230719	122700	3482602675	3910	3920	3920	3910	307
519	20230719	122600	3481402270	3915	3915	3915	3910	281
520	20230719	122500	3480302240	3920	3915	3920	3910	609
521	20230719	122400	3477920300	3915	3900	3915	3900	1102
522	20230719	122300	3473611430	3910	3910	3910	3910	4
523	20230719	122200	3473595790	3910	3910	3910	3910	4
524	20230719	122100	3473580150	3910	3910	3910	3890	577
525	20230719	122000	3471334640	3890	3915	3915	3890	1234
526	20230719	121900	3466534330	3895	3920	3920	3895	1005
527	20230719	121800	3462619780	3900	3925	3925	3900	139
528	20230719	121700	3462077655	3925	3920	3925	3900	105
529	20230719	121600	3461665630	3925	3900	3930	3890	2673
530	20230719	121500	3451195140	3920	3920	3920	3900	184
531	20230719	121400	3450473910	3920	3915	3920	3915	42
532	20230719	121300	3450309465	3920	3920	3920	3920	1
533	20230719	121200	3450305545	3920	3915	3920	3915	4
534	20230719	121100	3450289870	3920	3920	3925	3890	1118
535	20230719	121000	3445924305	3930	3910	3930	3910	6346
536	20230719	120900	3421044540	3910	3905	3910	3905	121
537	20230719	120800	3420571460	3905	3895	3905	3885	1024
538	20230719	120700	3416579265	3895	3895	3900	3875	195
539	20230719	120600	3415821275	3900	3895	3900	3870	4289
540	20230719	120500	3399115735	3895	3890	3895	3865	224
541	20230719	120400	3398249190	3900	3860	3905	3860	2121
542	20230719	120300	3389988850	3860	3880	3880	3860	36
543	20230719	120200	3389849680	3880	3860	3880	3860	10
544	20230719	120100	3389810930	3885	3880	3885	3855	4527
545	20230719	120000	3372310985	3885	3875	3885	3875	172
546	20230719	115900	3371644455	3880	3880	3885	3880	101
547	20230719	115800	3371252570	3885	3870	3885	3870	487
548	20230719	115700	3369367865	3885	3885	3885	3865	3019
549	20230719	115600	3357675860	3900	3900	3905	3875	3081
550	20230719	115500	3345711450	3900	3925	3925	3885	3401
551	20230719	115400	3332404075	3925	3910	3925	3910	2976
552	20230719	115300	3320766705	3920	3915	3920	3900	2275
553	20230719	115200	3311869390	3875	3910	3965	3875	10747
554	20230719	115100	3269612275	3910	3865	3910	3865	2089
555	20230719	115000	3261499140	3880	3880	3880	3865	321
556	20230719	114900	3260257410	3880	3880	3880	3880	32
557	20230719	114800	3260133250	3880	3880	3885	3875	7
558	20230719	114700	3260106095	3855	3885	3885	3855	603
559	20230719	114600	3257777455	3885	3885	3885	3860	591
560	20230719	114500	3255489695	3885	3885	3885	3870	1056
561	20230719	114400	3251402590	3885	3880	3885	3875	104
562	20230719	114300	3250999500	3885	3915	3915	3860	619
563	20230719	114200	3248602575	3920	3870	3920	3870	2311
564	20230719	114100	3239602850	3870	3855	3875	3855	1757
565	20230719	114000	3232825175	3875	3870	3875	3855	1728
566	20230719	113900	3226158515	3875	3870	3880	3870	718
567	20230719	113800	3223379800	3870	3865	3870	3865	130
568	20230719	113700	3222877220	3870	3860	3875	3850	858
569	20230719	113600	3219560275	3850	3870	3890	3850	2368
570	20230719	113500	3210417100	3895	3870	3915	3860	2554
571	20230719	113400	3200537225	3880	3875	3930	3850	7419
572	20230719	113300	3171783815	3860	3870	3875	3850	1414
573	20230719	113200	3166332600	3875	3855	3880	3850	3809
574	20230719	113100	3151653260	3860	3920	3920	3855	9618
575	20230719	113000	3114489280	3920	3900	3920	3890	2818
576	20230719	112900	3103509425	3890	3890	3910	3890	1185
577	20230719	112800	3098898735	3910	3910	3910	3890	840
578	20230719	112700	3095619405	3910	3895	3910	3895	1038
579	20230719	112600	3091571175	3900	3910	3910	3890	387
580	20230719	112500	3090063105	3905	3885	3910	3885	710
581	20230719	112400	3087292235	3885	3885	3905	3880	382
582	20230719	112300	3085807965	3885	3875	3885	3870	2839
583	20230719	112200	3074809245	3885	3890	3890	3885	23
584	20230719	112100	3074719840	3890	3890	3890	3865	2342
585	20230719	112000	3065624010	3910	3905	3910	3885	5355
586	20230719	111900	3044788625	3905	3915	3920	3885	5766
587	20230719	111800	3022261400	3920	3905	3930	3895	3498
588	20230719	111700	3008600865	3905	3930	3945	3890	7029
589	20230719	111600	2981048975	3925	3985	3985	3920	5530
590	20230719	111500	2959231980	3980	3965	3985	3945	14347
591	20230719	111400	2902408600	3960	3960	4050	3950	17600
592	20230719	111300	2831904915	3935	3980	4000	3920	15312
593	20230719	111200	2771295300	3995	3950	4060	3895	42489
594	20230719	111100	2601775935	3945	3815	3945	3815	19678
595	20230719	111000	2525651240	3810	3815	3820	3810	2068
596	20230719	110900	2517768885	3825	3825	3825	3825	24
597	20230719	110800	2517677085	3825	3820	3825	3815	3106
598	20230719	110700	2505823710	3820	3825	3825	3820	510
599	20230719	110600	2503873010	3820	3820	3820	3815	673
600	20230719	110500	2501302250	3815	3825	3825	3815	6
601	20230719	110400	2501279330	3825	3830	3830	3815	2156
602	20230719	110300	2493043020	3820	3820	3820	3820	1050
603	20230719	110200	2489032020	3820	3825	3825	3820	1792
604	20230719	110100	2482182995	3825	3825	3825	3825	2763
605	20230719	110000	2471614520	3825	3825	3825	3825	464
606	20230719	105900	2469839720	3830	3830	3830	3830	1356
607	20230719	105800	2464646240	3830	3835	3835	3830	819
608	20230719	105700	2461506810	3835	3825	3835	3825	897
609	20230719	105600	2458072825	3830	3825	3830	3825	498
610	20230719	105500	2456166925	3825	3830	3830	3825	445
611	20230719	105400	2454464790	3830	3830	3830	3830	105
612	20230719	105300	2454062640	3825	3825	3835	3825	96
613	20230719	105200	2453695000	3820	3825	3825	3820	264
614	20230719	105100	2452686400	3825	3825	3830	3825	259
615	20230719	105000	2451695290	3825	3825	3830	3825	366
616	20230719	104900	2450294400	3820	3825	3825	3820	446
617	20230719	104800	2448588945	3825	3835	3835	3825	102
618	20230719	104700	2448198775	3825	3840	3840	3825	263
619	20230719	104600	2447192770	3820	3840	3840	3820	139
620	20230719	104500	2446659210	3840	3840	3845	3820	1172
621	20230719	104400	2442174160	3845	3840	3850	3840	1313
622	20230719	104300	2437125480	3845	3840	3845	3840	556
623	20230719	104200	2434990435	3845	3840	3845	3840	1045
624	20230719	104100	2430975535	3840	3820	3840	3815	458
625	20230719	104000	2429226710	3820	3835	3840	3820	703
626	20230719	103900	2426540900	3835	3825	3835	3815	527
627	20230719	103800	2424530145	3830	3825	3830	3815	2517
628	20230719	103700	2414919145	3830	3840	3840	3820	428
629	20230719	103600	2413282305	3840	3835	3840	3835	602
630	20230719	103500	2410972255	3835	3840	3840	3820	627
631	20230719	103400	2408570285	3840	3835	3840	3830	244
632	20230719	103300	2407634845	3835	3835	3835	3835	50
633	20230719	103200	2407443095	3835	3830	3835	3825	1260
634	20230719	103100	2402614605	3830	3825	3830	3820	285
635	20230719	103000	2401524960	3830	3835	3835	3825	255
636	20230719	102900	2400548360	3835	3835	3835	3820	669
637	20230719	102800	2397986155	3835	3830	3835	3830	809
638	20230719	102700	2394887680	3830	3820	3830	3820	1460
639	20230719	102600	2389302685	3820	3810	3820	3805	1639
640	20230719	102500	2383053195	3810	3800	3810	3800	481
641	20230719	102400	2381223950	3810	3810	3810	3800	107
642	20230719	102300	2380817280	3810	3800	3810	3795	424
643	20230719	102200	2379206410	3810	3800	3810	3795	3730
644	20230719	102100	2365026800	3805	3805	3810	3800	1642
645	20230719	102000	2358785610	3810	3810	3810	3800	1243
646	20230719	101900	2354057695	3800	3800	3810	3800	1384
647	20230719	101800	2348789035	3810	3805	3815	3805	3613
648	20230719	101700	2335017935	3805	3795	3805	3795	5046
649	20230719	101600	2315844985	3785	3780	3785	3780	284
650	20230719	101500	2314770735	3785	3780	3785	3780	46
651	20230719	101400	2314596795	3780	3785	3785	3775	176
652	20230719	101300	2313931965	3785	3780	3785	3775	874
653	20230719	101200	2310626770	3785	3795	3795	3785	59
654	20230719	101100	2310403140	3790	3790	3790	3790	171
655	20230719	101000	2309755050	3790	3790	3790	3780	842
656	20230719	100900	2306566690	3790	3785	3790	3770	154
657	20230719	100800	2305984225	3785	3770	3785	3755	4248
658	20230719	100700	2289988740	3770	3770	3780	3770	3893
659	20230719	100600	2275294915	3775	3775	3775	3760	2279
660	20230719	100500	2266702590	3765	3770	3775	3765	4087
661	20230719	100400	2251291575	3775	3775	3775	3760	540
662	20230719	100300	2249257235	3770	3765	3770	3760	1768
663	20230719	100200	2242602920	3765	3745	3770	3745	1498
664	20230719	100100	2236987730	3740	3765	3765	3740	27470
665	20230719	100000	2133939615	3770	3780	3780	3770	6394
666	20230719	095900	2109824085	3790	3790	3790	3775	8245
667	20230719	095800	2078679785	3780	3780	3790	3775	1250
668	20230719	095700	2073952700	3790	3785	3795	3775	2436
669	20230719	095600	2064736480	3780	3775	3780	3770	955
670	20230719	095500	2061127010	3780	3780	3785	3765	1548
671	20230719	095400	2055279765	3780	3775	3785	3755	18048
672	20230719	095300	1987352820	3785	3795	3800	3780	16667
673	20230719	095200	1924268845	3795	3790	3800	3790	573
674	20230719	095100	1922094395	3795	3800	3800	3790	3486
675	20230719	095000	1908878760	3800	3795	3800	3790	1894
676	20230719	094900	1901692030	3800	3800	3800	3795	852
677	20230719	094800	1898457895	3795	3800	3805	3795	3753
678	20230719	094700	1884198750	3815	3810	3815	3800	2041
679	20230719	094600	1876439330	3805	3805	3815	3805	148
680	20230719	094500	1875875380	3805	3800	3805	3795	1408
681	20230719	094400	1870525430	3800	3795	3800	3795	1399
682	20230719	094300	1865214015	3795	3795	3800	3795	4312
683	20230719	094200	1848835645	3800	3800	3800	3790	4717
684	20230719	094100	1830944820	3800	3800	3815	3795	7246
685	20230719	094000	1803429055	3815	3810	3815	3800	16241
686	20230719	093900	1741655240	3810	3820	3820	3805	1299
687	20230719	093800	1736706615	3820	3815	3825	3815	165
688	20230719	093700	1736076955	3825	3825	3825	3815	1119
689	20230719	093600	1731805850	3825	3830	3830	3805	7
690	20230719	093500	1731779100	3830	3825	3830	3805	1357
691	20230719	093400	1726603770	3825	3805	3825	3805	1891
692	20230719	093300	1719391675	3800	3805	3805	3795	6219
693	20230719	093200	1695761035	3805	3815	3825	3800	9392
694	20230719	093100	1660024475	3825	3830	3830	3810	582
695	20230719	093000	1657806235	3830	3825	3830	3810	1337
696	20230719	092900	1652702020	3825	3835	3835	3810	1885
697	20230719	092800	1645504840	3825	3835	3840	3825	2419
698	20230719	092700	1636234870	3835	3835	3835	3815	732
699	20230719	092600	1633430825	3835	3810	3835	3810	6295
700	20230719	092500	1609343025	3810	3825	3825	3810	2869
701	20230719	092400	1598383920	3810	3810	3810	3785	5982
702	20230719	092300	1575617565	3805	3790	3805	3785	7152
703	20230719	092200	1548506180	3790	3790	3795	3780	5445
704	20230719	092100	1527885310	3785	3800	3800	3785	10353
705	20230719	092000	1488664945	3800	3795	3805	3795	3767
706	20230719	091900	1474356985	3800	3805	3805	3790	14322
707	20230719	091800	1419941500	3810	3815	3815	3800	14925
708	20230719	091700	1363084160	3815	3825	3825	3815	4382
709	20230719	091600	1346348010	3825	3825	3830	3815	5465
710	20230719	091500	1325448585	3830	3830	3845	3815	19066
711	20230719	091400	1252461015	3825	3825	3855	3825	8892
712	20230719	091300	1218329105	3830	3810	3845	3800	5845
713	20230719	091200	1195937385	3810	3760	3810	3750	31717
714	20230719	091100	1075641160	3760	3825	3825	3760	46247
715	20230719	091000	900012970	3825	3855	3860	3825	25968
716	20230719	090900	800284685	3855	3865	3865	3850	10990
717	20230719	090800	757893910	3860	3860	3870	3855	14275
718	20230719	090700	702785360	3870	3915	3915	3855	33762
719	20230719	090600	571754010	3915	3900	3925	3895	2159
720	20230719	090500	563323530	3900	3900	3900	3890	12717
721	20230719	090400	513805835	3900	3905	3930	3880	21203
722	20230719	090300	431168310	3905	3905	3930	3895	21433
723	20230719	090200	347451430	3905	3955	3960	3900	29426
724	20230719	090100	232037260	3950	3975	3990	3950	26063
725	20230719	090000	128692935	3975	3990	4005	3975	31303