KissMeData/014530/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	185500	1135140675	4085	4085	4085	4085	9297
3	20230717	185400	1135140675	4085	4085	4085	4085	0
4	20230717	185300	1135140675	4085	4085	4085	4085	0
5	20230717	185200	1135140675	4085	4085	4085	4085	0
6	20230717	185100	1135140675	4085	4085	4085	4085	0
7	20230717	185000	1135140675	4085	4085	4085	4085	0
8	20230717	184900	1135140675	4085	4085	4085	4085	0
9	20230717	184800	1135140675	4085	4085	4085	4085	0
10	20230717	184700	1135140675	4085	4085	4085	4085	0
11	20230717	184600	1135140675	4085	4085	4085	4085	0
12	20230717	184500	1135140675	4085	4085	4085	4085	0
13	20230717	184400	1135140675	4085	4085	4085	4085	0
14	20230717	184300	1135140675	4085	4085	4085	4085	0
15	20230717	184200	1135140675	4085	4085	4085	4085	0
16	20230717	184100	1135140675	4085	4085	4085	4085	0
17	20230717	184000	1135140675	4085	4085	4085	4085	0
18	20230717	183900	1135140675	4085	4085	4085	4085	0
19	20230717	183800	1135140675	4085	4085	4085	4085	0
20	20230717	183700	1135140675	4085	4085	4085	4085	0
21	20230717	183600	1135140675	4085	4085	4085	4085	0
22	20230717	183500	1135140675	4085	4085	4085	4085	0
23	20230717	183400	1135140675	4085	4085	4085	4085	0
24	20230717	183300	1135140675	4085	4085	4085	4085	0
25	20230717	183200	1135140675	4085	4085	4085	4085	0
26	20230717	183100	1135140675	4085	4085	4085	4085	0
27	20230717	183000	1135140675	4085	4085	4085	4085	0
28	20230717	182900	1135140675	4085	4085	4085	4085	0
29	20230717	182800	1135140675	4085	4085	4085	4085	0
30	20230717	182700	1135140675	4085	4085	4085	4085	0
31	20230717	182600	1135140675	4085	4085	4085	4085	0
32	20230717	182500	1135140675	4085	4085	4085	4085	9297
33	20230717	182400	1135140675	4085	4085	4085	4085	0
34	20230717	182300	1135140675	4085	4085	4085	4085	0
35	20230717	182200	1135140675	4085	4085	4085	4085	0
36	20230717	182100	1135140675	4085	4085	4085	4085	0
37	20230717	182000	1135140675	4085	4085	4085	4085	0
38	20230717	181900	1135140675	4085	4085	4085	4085	0
39	20230717	181800	1135140675	4085	4085	4085	4085	0
40	20230717	181700	1135140675	4085	4085	4085	4085	0
41	20230717	181600	1135140675	4085	4085	4085	4085	0
42	20230717	181500	1135140675	4085	4085	4085	4085	0
43	20230717	181400	1135140675	4085	4085	4085	4085	0
44	20230717	181300	1135140675	4085	4085	4085	4085	0
45	20230717	181200	1135140675	4085	4085	4085	4085	0
46	20230717	181100	1135140675	4085	4085	4085	4085	0
47	20230717	181000	1135140675	4085	4085	4085	4085	0
48	20230717	180900	1135140675	4085	4085	4085	4085	0
49	20230717	180800	1135140675	4085	4085	4085	4085	0
50	20230717	180700	1135140675	4085	4085	4085	4085	0
51	20230717	180600	1135140675	4085	4085	4085	4085	0
52	20230717	180500	1135140675	4085	4085	4085	4085	0
53	20230717	180400	1135140675	4085	4085	4085	4085	0
54	20230717	180300	1135140675	4085	4085	4085	4085	0
55	20230717	180200	1135140675	4085	4085	4085	4085	0
56	20230717	180100	1135140675	4085	4085	4085	4085	0
57	20230717	180000	1135140675	4085	4085	4085	4085	0
58	20230717	175900	1135140675	4085	4085	4085	4085	0
59	20230717	175800	1135140675	4085	4085	4085	4085	0
60	20230717	175700	1135140675	4085	4085	4085	4085	0
61	20230717	175600	1135140675	4085	4085	4085	4085	0
62	20230717	175500	1135140675	4085	4085	4085	4085	9297
63	20230717	175400	1135140675	4085	4085	4085	4085	0
64	20230717	175300	1135140675	4085	4085	4085	4085	0
65	20230717	175200	1135140675	4085	4085	4085	4085	0
66	20230717	175100	1135140675	4085	4085	4085	4085	0
67	20230717	175000	1135140675	4085	4085	4085	4085	0
68	20230717	174900	1135140675	4085	4085	4085	4085	0
69	20230717	174800	1135140675	4085	4085	4085	4085	0
70	20230717	174700	1135140675	4085	4085	4085	4085	0
71	20230717	174600	1135140675	4085	4085	4085	4085	0
72	20230717	174500	1135140675	4085	4085	4085	4085	0
73	20230717	174400	1135140675	4085	4085	4085	4085	0
74	20230717	174300	1135140675	4085	4085	4085	4085	0
75	20230717	174200	1135140675	4085	4085	4085	4085	0
76	20230717	174100	1135140675	4085	4085	4085	4085	0
77	20230717	174000	1135140675	4085	4085	4085	4085	0
78	20230717	173900	1135140675	4085	4085	4085	4085	0
79	20230717	173800	1135140675	4085	4085	4085	4085	0
80	20230717	173700	1135140675	4085	4085	4085	4085	0
81	20230717	173600	1135140675	4085	4085	4085	4085	0
82	20230717	173500	1135140675	4085	4085	4085	4085	0
83	20230717	173400	1135140675	4085	4085	4085	4085	0
84	20230717	173300	1135140675	4085	4085	4085	4085	0
85	20230717	173200	1135140675	4085	4085	4085	4085	0
86	20230717	173100	1135140675	4085	4085	4085	4085	0
87	20230717	173000	1135140675	4085	4085	4085	4085	0
88	20230717	172900	1135140675	4085	4085	4085	4085	0
89	20230717	172800	1135140675	4085	4085	4085	4085	0
90	20230717	172700	1135140675	4085	4085	4085	4085	0
91	20230717	172600	1135140675	4085	4085	4085	4085	0
92	20230717	172500	1135140675	4085	4085	4085	4085	9297
93	20230717	172400	1135140675	4085	4085	4085	4085	0
94	20230717	172300	1135140675	4085	4085	4085	4085	0
95	20230717	172200	1135140675	4085	4085	4085	4085	0
96	20230717	172100	1135140675	4085	4085	4085	4085	0
97	20230717	172000	1135140675	4085	4085	4085	4085	0
98	20230717	171900	1135140675	4085	4085	4085	4085	0
99	20230717	171800	1135140675	4085	4085	4085	4085	0
100	20230717	171700	1135140675	4085	4085	4085	4085	0
101	20230717	171600	1135140675	4085	4085	4085	4085	0
102	20230717	171500	1135140675	4085	4085	4085	4085	0
103	20230717	171400	1135140675	4085	4085	4085	4085	0
104	20230717	171300	1135140675	4085	4085	4085	4085	0
105	20230717	171200	1135140675	4085	4085	4085	4085	0
106	20230717	171100	1135140675	4085	4085	4085	4085	0
107	20230717	171000	1135140675	4085	4085	4085	4085	0
108	20230717	170900	1135140675	4085	4085	4085	4085	0
109	20230717	170800	1135140675	4085	4085	4085	4085	0
110	20230717	170700	1135140675	4085	4085	4085	4085	0
111	20230717	170600	1135140675	4085	4085	4085	4085	0
112	20230717	170500	1135140675	4085	4085	4085	4085	0
113	20230717	170400	1135140675	4085	4085	4085	4085	0
114	20230717	170300	1135140675	4085	4085	4085	4085	0
115	20230717	170200	1135140675	4085	4085	4085	4085	0
116	20230717	170100	1135140675	4085	4085	4085	4085	0
117	20230717	170000	1135140675	4085	4085	4085	4085	0
118	20230717	165900	1135140675	4085	4085	4085	4085	0
119	20230717	165800	1135140675	4085	4085	4085	4085	0
120	20230717	165700	1135140675	4085	4085	4085	4085	0
121	20230717	165600	1135140675	4085	4085	4085	4085	0
122	20230717	165500	1135140675	4085	4085	4085	4085	9297
123	20230717	165400	1135140675	4085	4085	4085	4085	0
124	20230717	165300	1135140675	4085	4085	4085	4085	0
125	20230717	165200	1135140675	4085	4085	4085	4085	0
126	20230717	165100	1135140675	4085	4085	4085	4085	0
127	20230717	165000	1135140675	4085	4085	4085	4085	0
128	20230717	164900	1135140675	4085	4085	4085	4085	0
129	20230717	164800	1135140675	4085	4085	4085	4085	0
130	20230717	164700	1135140675	4085	4085	4085	4085	0
131	20230717	164600	1135140675	4085	4085	4085	4085	0
132	20230717	164500	1135140675	4085	4085	4085	4085	0
133	20230717	164400	1135140675	4085	4085	4085	4085	0
134	20230717	164300	1135140675	4085	4085	4085	4085	0
135	20230717	164200	1135140675	4085	4085	4085	4085	0
136	20230717	164100	1135140675	4085	4085	4085	4085	0
137	20230717	164000	1135140675	4085	4085	4085	4085	0
138	20230717	163900	1135140675	4085	4085	4085	4085	0
139	20230717	163800	1135140675	4085	4085	4085	4085	0
140	20230717	163700	1135140675	4085	4085	4085	4085	0
141	20230717	163600	1135140675	4085	4085	4085	4085	0
142	20230717	163500	1135140675	4085	4085	4085	4085	0
143	20230717	163400	1135140675	4085	4085	4085	4085	0
144	20230717	163300	1135140675	4085	4085	4085	4085	0
145	20230717	163200	1135140675	4085	4085	4085	4085	0
146	20230717	163100	1135140675	4085	4085	4085	4085	0
147	20230717	163000	1135140675	4085	4085	4085	4085	0
148	20230717	162900	1135140675	4085	4085	4085	4085	0
149	20230717	162800	1135140675	4085	4085	4085	4085	0
150	20230717	162700	1135140675	4085	4085	4085	4085	0
151	20230717	162600	1135140675	4085	4085	4085	4085	0
152	20230717	162500	1135140675	4085	4085	4085	4085	9297
153	20230717	162400	1135140675	4085	4085	4085	4085	0
154	20230717	162300	1135140675	4085	4085	4085	4085	0
155	20230717	162200	1135140675	4085	4085	4085	4085	0
156	20230717	162100	1135140675	4085	4085	4085	4085	0
157	20230717	162000	1135140675	4085	4085	4085	4085	0
158	20230717	161900	1135140675	4085	4085	4085	4085	0
159	20230717	161800	1135140675	4085	4085	4085	4085	0
160	20230717	161700	1135140675	4085	4085	4085	4085	0
161	20230717	161600	1135140675	4085	4085	4085	4085	0
162	20230717	161500	1135140675	4085	4085	4085	4085	0
163	20230717	161400	1135140675	4085	4085	4085	4085	0
164	20230717	161300	1135140675	4085	4085	4085	4085	0
165	20230717	161200	1135140675	4085	4085	4085	4085	0
166	20230717	161100	1135140675	4085	4085	4085	4085	0
167	20230717	161000	1135140675	4085	4085	4085	4085	0
168	20230717	160900	1135140675	4085	4085	4085	4085	0
169	20230717	160800	1135140675	4085	4085	4085	4085	0
170	20230717	160700	1135140675	4085	4085	4085	4085	0
171	20230717	160600	1135140675	4085	4085	4085	4085	0
172	20230717	160500	1135140675	4085	4085	4085	4085	0
173	20230717	160400	1135140675	4085	4085	4085	4085	0
174	20230717	160300	1135140675	4085	4085	4085	4085	0
175	20230717	160200	1135140675	4085	4085	4085	4085	0
176	20230717	160100	1135140675	4085	4085	4085	4085	0
177	20230717	160000	1135140675	4085	4085	4085	4085	0
178	20230717	155900	1135140675	4085	4085	4085	4085	0
179	20230717	155800	1135140675	4085	4085	4085	4085	0
180	20230717	155700	1135140675	4085	4085	4085	4085	0
181	20230717	155600	1135140675	4085	4085	4085	4085	0
182	20230717	155500	1135140675	4085	4085	4085	4085	9297
183	20230717	155400	1135140675	4085	4085	4085	4085	0
184	20230717	155300	1135140675	4085	4085	4085	4085	0
185	20230717	155200	1135140675	4085	4085	4085	4085	0
186	20230717	155100	1135140675	4085	4085	4085	4085	0
187	20230717	155000	1135140675	4085	4085	4085	4085	0
188	20230717	154900	1135140675	4085	4085	4085	4085	0
189	20230717	154800	1135140675	4085	4085	4085	4085	0
190	20230717	154700	1135140675	4085	4085	4085	4085	0
191	20230717	154600	1135140675	4085	4085	4085	4085	0
192	20230717	154500	1135140675	4085	4085	4085	4085	0
193	20230717	154400	1135140675	4085	4085	4085	4085	0
194	20230717	154300	1135140675	4085	4085	4085	4085	0
195	20230717	154200	1135140675	4085	4085	4085	4085	0
196	20230717	154100	1135140675	4085	4085	4085	4085	0
197	20230717	154000	1135140675	4085	4085	4085	4085	0
198	20230717	153900	1135140675	4085	4085	4085	4085	0
199	20230717	153800	1135140675	4085	4085	4085	4085	0
200	20230717	153700	1135140675	4085	4085	4085	4085	0
201	20230717	153600	1135140675	4085	4085	4085	4085	0
202	20230717	153500	1135140675	4085	4085	4085	4085	0
203	20230717	153400	1135140675	4085	4085	4085	4085	0
204	20230717	153300	1135140675	4085	4085	4085	4085	0
205	20230717	153200	1135140675	4085	4085	4085	4085	0
206	20230717	153100	1135140675	4085	4085	4085	4085	0
207	20230717	153000	1135140675	4085	4085	4085	4085	9297
208	20230717	152900	1097162430	4090	4090	4090	4090	0
209	20230717	152800	1097162430	4090	4090	4090	4090	0
210	20230717	152700	1097162430	4090	4090	4090	4090	0
211	20230717	152600	1097162430	4090	4090	4090	4090	0
212	20230717	152500	1097162430	4090	4090	4090	4090	0
213	20230717	152400	1097162430	4090	4090	4090	4090	0
214	20230717	152300	1097162430	4090	4090	4090	4090	0
215	20230717	152200	1097162430	4090	4090	4090	4090	0
216	20230717	152100	1097162430	4090	4090	4090	4090	0
217	20230717	152000	1097162430	4090	4090	4090	4090	0
218	20230717	151900	1097162430	4090	4085	4090	4085	134
219	20230717	151800	1096614865	4090	4085	4090	4085	362
220	20230717	151700	1095135785	4090	4105	4110	4085	1527
221	20230717	151600	1088875225	4105	4090	4105	4065	4138
222	20230717	151500	1072034330	4125	4110	4125	4065	10485
223	20230717	151400	1029213805	4100	4105	4105	4100	2454
224	20230717	151300	1019149795	4120	4115	4120	4100	9003
225	20230717	151200	982138750	4115	4115	4120	4115	4547
226	20230717	151100	963427765	4115	4115	4115	4115	100
227	20230717	151000	963016265	4115	4115	4115	4115	2756
228	20230717	150900	951675325	4115	4115	4125	4115	1517
229	20230717	150800	945419025	4125	4125	4125	4125	0
230	20230717	150700	945419025	4125	4125	4125	4125	181
231	20230717	150600	944672400	4125	4120	4125	4120	300
232	20230717	150500	943434905	4115	4115	4115	4115	2
233	20230717	150400	943426675	4120	4120	4125	4120	11
234	20230717	150300	943381350	4125	4125	4125	4125	358
235	20230717	150200	941904600	4125	4120	4125	4120	208
236	20230717	150100	941047285	4120	4120	4120	4120	0
237	20230717	150000	941047285	4120	4120	4120	4120	0
238	20230717	145900	941047285	4120	4120	4120	4120	2
239	20230717	145800	941039045	4120	4115	4120	4115	52
240	20230717	145700	940824810	4115	4115	4115	4115	0
241	20230717	145600	940824810	4115	4115	4115	4115	0
242	20230717	145500	940824810	4115	4115	4115	4115	1
243	20230717	145400	940820695	4120	4115	4120	4115	36
244	20230717	145300	940672550	4110	4110	4110	4110	101
245	20230717	145200	940257440	4110	4110	4110	4110	2
246	20230717	145100	940249220	4110	4110	4110	4110	333
247	20230717	145000	938880590	4115	4120	4120	4115	526
248	20230717	144900	936716095	4115	4115	4115	4115	49
249	20230717	144800	936514460	4120	4110	4120	4105	254
250	20230717	144700	935471555	4125	4125	4125	4125	0
251	20230717	144600	935471555	4125	4110	4125	4110	873
252	20230717	144500	931883510	4125	4125	4125	4125	0
253	20230717	144400	931883510	4125	4125	4125	4110	1927
254	20230717	144300	923955555	4120	4120	4120	4120	0
255	20230717	144200	923955555	4120	4120	4120	4120	0
256	20230717	144100	923955555	4120	4120	4120	4120	676
257	20230717	144000	921170435	4140	4140	4140	4140	0
258	20230717	143900	921170435	4140	4130	4140	4120	1420
259	20230717	143800	915311510	4135	4135	4145	4135	933
260	20230717	143700	911453510	4140	4140	4140	4140	653
261	20230717	143600	908750090	4140	4130	4140	4130	1516
262	20230717	143500	902488930	4130	4130	4130	4130	483
263	20230717	143400	900494140	4125	4125	4125	4125	109
264	20230717	143300	900044515	4125	4125	4125	4125	254
265	20230717	143200	898996765	4120	4120	4120	4120	0
266	20230717	143100	898996765	4120	4120	4120	4120	240
267	20230717	143000	898007965	4125	4130	4130	4125	151
268	20230717	142900	897385085	4125	4125	4125	4125	185
269	20230717	142800	896621960	4125	4125	4125	4125	42
270	20230717	142700	896448710	4125	4125	4125	4125	528
271	20230717	142600	894270710	4125	4125	4130	4125	151
272	20230717	142500	893647830	4130	4130	4130	4130	1
273	20230717	142400	893643700	4125	4125	4125	4125	594
274	20230717	142300	891193450	4125	4125	4125	4125	0
275	20230717	142200	891193450	4125	4120	4125	4120	201
276	20230717	142100	890365325	4125	4125	4125	4125	31
277	20230717	142000	890237450	4125	4125	4125	4125	0
278	20230717	141900	890237450	4125	4125	4125	4125	65
279	20230717	141800	889969325	4125	4125	4125	4125	2
280	20230717	141700	889961075	4125	4125	4125	4125	0
281	20230717	141600	889961075	4125	4125	4125	4125	70
282	20230717	141500	889672325	4120	4120	4120	4120	0
283	20230717	141400	889672325	4120	4125	4125	4120	11
284	20230717	141300	889627000	4120	4125	4125	4120	12
285	20230717	141200	889577550	4125	4125	4125	4125	0
286	20230717	141100	889577550	4125	4125	4125	4125	0
287	20230717	141000	889577550	4125	4125	4125	4125	248
288	20230717	140900	888554550	4125	4125	4125	4125	0
289	20230717	140800	888554550	4125	4125	4125	4125	0
290	20230717	140700	888554550	4125	4125	4125	4125	43
291	20230717	140600	888377175	4125	4125	4125	4125	0
292	20230717	140500	888377175	4125	4125	4125	4125	0
293	20230717	140400	888377175	4125	4125	4125	4125	10
294	20230717	140300	888335925	4125	4125	4125	4125	85
295	20230717	140200	887985300	4125	4125	4125	4125	82
296	20230717	140100	887647050	4120	4120	4120	4120	0
297	20230717	140000	887647050	4120	4120	4120	4120	80
298	20230717	135900	887317450	4125	4125	4125	4125	0
299	20230717	135800	887317450	4125	4125	4125	4125	0
300	20230717	135700	887317450	4125	4125	4125	4125	0
301	20230717	135600	887317450	4125	4125	4125	4125	0
302	20230717	135500	887317450	4125	4125	4125	4125	2
303	20230717	135400	887309200	4110	4110	4110	4110	0
304	20230717	135300	887309200	4110	4115	4115	4110	2380
305	20230717	135200	877526015	4110	4110	4110	4110	0
306	20230717	135100	877526015	4110	4110	4110	4110	0
307	20230717	135000	877526015	4110	4110	4110	4110	200
308	20230717	134900	876704015	4095	4120	4120	4095	1250
309	20230717	134800	871569330	4125	4125	4125	4125	1
310	20230717	134700	871565205	4125	4125	4125	4125	0
311	20230717	134600	871565205	4125	4125	4125	4125	1
312	20230717	134500	871561080	4120	4120	4120	4120	14
313	20230717	134400	871503400	4125	4125	4125	4125	0
314	20230717	134300	871503400	4125	4125	4125	4125	0
315	20230717	134200	871503400	4125	4125	4125	4125	0
316	20230717	134100	871503400	4125	4125	4125	4125	118
317	20230717	134000	871016650	4125	4125	4125	4125	0
318	20230717	133900	871016650	4125	4125	4125	4125	0
319	20230717	133800	871016650	4125	4120	4125	4115	202
320	20230717	133700	870184690	4125	4125	4125	4125	2
321	20230717	133600	870176440	4120	4115	4120	4115	7
322	20230717	133500	870147610	4110	4110	4110	4110	0
323	20230717	133400	870147610	4110	4110	4110	4110	50
324	20230717	133300	869942110	4110	4110	4110	4110	1373
325	20230717	133200	864299080	4095	4095	4095	4095	0
326	20230717	133100	864299080	4095	4100	4100	4095	2068
327	20230717	133000	855825735	4100	4105	4105	4100	1616
328	20230717	132900	849199405	4110	4110	4110	4110	0
329	20230717	132800	849199405	4110	4105	4110	4105	74
330	20230717	132700	848895585	4105	4105	4105	4105	1691
331	20230717	132600	841954030	4110	4115	4115	4110	577
332	20230717	132500	839581525	4115	4115	4115	4115	49
333	20230717	132400	839379890	4120	4120	4120	4120	0
334	20230717	132300	839379890	4120	4120	4120	4120	0
335	20230717	132200	839379890	4120	4120	4120	4120	0
336	20230717	132100	839379890	4120	4120	4120	4120	0
337	20230717	132000	839379890	4120	4120	4120	4120	0
338	20230717	131900	839379890	4120	4120	4120	4120	0
339	20230717	131800	839379890	4120	4120	4120	4120	158
340	20230717	131700	838728930	4120	4110	4120	4110	667
341	20230717	131600	835987550	4110	4110	4110	4110	0
342	20230717	131500	835987550	4110	4110	4110	4110	50
343	20230717	131400	835782050	4125	4125	4125	4125	0
344	20230717	131300	835782050	4125	4125	4125	4125	1
345	20230717	131200	835777925	4130	4130	4130	4130	0
346	20230717	131100	835777925	4130	4125	4130	4105	1367
347	20230717	131000	830155915	4125	4130	4130	4125	2
348	20230717	130900	830147660	4125	4125	4125	4125	195
349	20230717	130800	829343285	4130	4130	4130	4130	0
350	20230717	130700	829343285	4130	4130	4130	4130	0
351	20230717	130600	829343285	4130	4130	4130	4130	0
352	20230717	130500	829343285	4130	4130	4130	4130	0
353	20230717	130400	829343285	4130	4130	4130	4130	1
354	20230717	130300	829339155	4120	4120	4120	4120	0
355	20230717	130200	829339155	4120	4120	4120	4120	2736
356	20230717	130100	818066835	4110	4115	4115	4110	1378
357	20230717	130000	812403120	4115	4115	4115	4115	700
358	20230717	125900	809522620	4120	4120	4120	4120	0
359	20230717	125800	809522620	4120	4125	4125	4120	1235
360	20230717	125700	804429245	4130	4125	4130	4125	197
361	20230717	125600	803616570	4130	4130	4130	4130	0
362	20230717	125500	803616570	4130	4130	4130	4130	30
363	20230717	125400	803492670	4125	4125	4125	4125	0
364	20230717	125300	803492670	4125	4125	4125	4125	100
365	20230717	125200	803080170	4125	4125	4125	4125	20
366	20230717	125100	802997670	4130	4125	4130	4125	30
367	20230717	125000	802873775	4130	4130	4130	4130	30
368	20230717	124900	802749875	4130	4130	4130	4130	23
369	20230717	124800	802654885	4125	4125	4125	4125	0
370	20230717	124700	802654885	4125	4125	4125	4125	444
371	20230717	124600	800823385	4125	4125	4125	4125	1495
372	20230717	124500	794656510	4125	4125	4125	4125	300
373	20230717	124400	793419010	4120	4120	4120	4120	0
374	20230717	124300	793419010	4120	4130	4130	4115	2449
375	20230717	124200	783328650	4135	4135	4135	4135	354
376	20230717	124100	781864860	4135	4140	4140	4135	237
377	20230717	124000	780883820	4140	4140	4140	4140	1369
378	20230717	123900	775216160	4140	4140	4140	4140	1
379	20230717	123800	775212020	4145	4145	4145	4145	0
380	20230717	123700	775212020	4145	4145	4145	4145	228
381	20230717	123600	774266960	4150	4145	4150	4145	87
382	20230717	123500	773906185	4145	4145	4150	4145	547
383	20230717	123400	771638785	4150	4150	4150	4150	35
384	20230717	123300	771493535	4150	4150	4150	4150	102
385	20230717	123200	771070235	4150	4150	4150	4150	0
386	20230717	123100	771070235	4150	4150	4150	4150	10
387	20230717	123000	771028735	4150	4150	4150	4150	544
388	20230717	122900	768771135	4150	4150	4150	4150	61
389	20230717	122800	768517985	4150	4155	4155	4150	401
390	20230717	122700	766852115	4155	4155	4155	4155	519
391	20230717	122600	764695670	4155	4155	4155	4155	71
392	20230717	122500	764400665	4150	4150	4150	4150	78
393	20230717	122400	764076965	4160	4160	4160	4160	0
394	20230717	122300	764076965	4160	4160	4160	4160	0
395	20230717	122200	764076965	4160	4160	4160	4160	0
396	20230717	122100	764076965	4160	4160	4160	4160	0
397	20230717	122000	764076965	4160	4160	4160	4160	1
398	20230717	121900	764072805	4145	4145	4145	4145	0
399	20230717	121800	764072805	4145	4145	4145	4145	0
400	20230717	121700	764072805	4145	4150	4150	4145	15
401	20230717	121600	764010570	4145	4155	4155	4145	515
402	20230717	121500	761874910	4160	4160	4160	4160	6
403	20230717	121400	761849950	4155	4155	4155	4155	5
404	20230717	121300	761829175	4155	4155	4155	4155	0
405	20230717	121200	761829175	4155	4150	4155	4150	128
406	20230717	121100	761297890	4150	4150	4150	4150	12
407	20230717	121000	761248090	4150	4150	4150	4150	109
408	20230717	120900	760795740	4150	4150	4150	4150	1
409	20230717	120800	760791590	4150	4150	4150	4150	1002
410	20230717	120700	756633290	4150	4150	4150	4150	0
411	20230717	120600	756633290	4150	4160	4160	4150	310
412	20230717	120500	755345850	4160	4160	4160	4160	1
413	20230717	120400	755341690	4165	4165	4165	4165	3
414	20230717	120300	755329195	4160	4160	4160	4160	63
415	20230717	120200	755067115	4160	4160	4160	4160	450
416	20230717	120100	753195115	4160	4165	4165	4160	1363
417	20230717	120000	747523255	4165	4165	4165	4165	283
418	20230717	115900	746344560	4165	4165	4165	4165	0
419	20230717	115800	746344560	4165	4165	4165	4165	50
420	20230717	115700	746136310	4170	4175	4180	4170	3220
421	20230717	115600	732708760	4170	4170	4170	4170	138
422	20230717	115500	732133300	4165	4165	4165	4165	2
423	20230717	115400	732124970	4170	4170	4170	4170	13
424	20230717	115300	732070760	4170	4170	4170	4170	74
425	20230717	115200	731762180	4170	4170	4170	4170	412
426	20230717	115100	730044140	4170	4170	4170	4170	57
427	20230717	115000	729806450	4180	4175	4180	4170	249
428	20230717	114900	728765880	4180	4180	4180	4180	1297
429	20230717	114800	723344420	4165	4165	4165	4165	0
430	20230717	114700	723344420	4165	4165	4165	4165	0
431	20230717	114600	723344420	4165	4175	4175	4165	2000
432	20230717	114500	715005710	4190	4190	4190	4190	473
433	20230717	114400	713023840	4190	4180	4190	4180	2576
434	20230717	114300	702234365	4180	4175	4180	4170	3238
435	20230717	114200	688713320	4175	4170	4175	4170	1636
436	20230717	114100	681886200	4170	4165	4170	4165	46
437	20230717	114000	681694560	4160	4160	4160	4160	349
438	20230717	113900	680242720	4160	4160	4160	4160	912
439	20230717	113800	676448800	4160	4160	4160	4160	164
440	20230717	113700	675766560	4165	4150	4165	4150	631
441	20230717	113600	673147310	4150	4150	4150	4150	100
442	20230717	113500	672732310	4150	4150	4150	4150	40
443	20230717	113400	672566310	4155	4175	4175	4155	873
444	20230717	113300	668937985	4175	4175	4185	4160	2463
445	20230717	113200	658668460	4185	4150	4190	4150	5166
446	20230717	113100	637116815	4150	4145	4155	4145	4528
447	20230717	113000	618329505	4140	4130	4140	4130	400
448	20230717	112900	616674835	4130	4130	4130	4130	27
449	20230717	112800	616563325	4130	4140	4140	4130	41
450	20230717	112700	616393985	4140	4140	4140	4130	1387
451	20230717	112600	610651835	4140	4125	4140	4120	10086
452	20230717	112500	569014575	4125	4120	4125	4120	1061
453	20230717	112400	564643005	4115	4115	4115	4115	1
454	20230717	112300	564638890	4110	4110	4110	4110	43
455	20230717	112200	564462160	4110	4110	4110	4110	0
456	20230717	112100	564462160	4110	4110	4110	4110	0
457	20230717	112000	564462160	4110	4110	4110	4110	91
458	20230717	111900	564088150	4105	4115	4115	4105	1900
459	20230717	111800	556279380	4115	4115	4115	4115	600
460	20230717	111700	553810380	4115	4115	4115	4115	290
461	20230717	111600	552617030	4115	4115	4115	4115	3
462	20230717	111500	552604685	4115	4115	4115	4115	969
463	20230717	111400	548617250	4115	4110	4115	4110	41
464	20230717	111300	548448585	4110	4110	4110	4110	139
465	20230717	111200	547877295	4120	4120	4120	4120	0
466	20230717	111100	547877295	4120	4120	4120	4120	0
467	20230717	111000	547877295	4120	4120	4120	4120	190
468	20230717	110900	547094495	4120	4120	4120	4120	1
469	20230717	110800	547090375	4120	4105	4120	4105	420
470	20230717	110700	545366125	4105	4105	4105	4105	45
471	20230717	110600	545181400	4105	4120	4120	4105	1752
472	20230717	110500	537980465	4120	4120	4120	4120	100
473	20230717	110400	537568465	4120	4120	4120	4120	69
474	20230717	110300	537284185	4130	4130	4130	4115	101
475	20230717	110200	536867970	4130	4115	4130	4115	636
476	20230717	110100	534243180	4130	4120	4130	4120	1470
477	20230717	110000	528175835	4120	4120	4120	4120	9
478	20230717	105900	528138755	4125	4120	4125	4120	51
479	20230717	105800	527928385	4105	4105	4105	4105	111
480	20230717	105700	527472730	4110	4110	4110	4110	68
481	20230717	105600	527193250	4100	4125	4125	4100	311
482	20230717	105500	525910760	4130	4105	4130	4105	13185
483	20230717	105400	471584250	4105	4105	4105	4105	1010
484	20230717	105300	467438200	4100	4100	4100	4100	0
485	20230717	105200	467438200	4100	4100	4100	4100	30
486	20230717	105100	467315200	4100	4100	4100	4100	0
487	20230717	105000	467315200	4100	4100	4100	4100	0
488	20230717	104900	467315200	4100	4095	4100	4095	261
489	20230717	104800	466246355	4095	4095	4095	4095	44
490	20230717	104700	466066175	4095	4095	4095	4095	257
491	20230717	104600	465013760	4095	4095	4095	4095	10
492	20230717	104500	464972810	4095	4095	4095	4095	2
493	20230717	104400	464964620	4095	4095	4095	4095	71
494	20230717	104300	464673875	4095	4095	4095	4095	0
495	20230717	104200	464673875	4095	4095	4095	4095	0
496	20230717	104100	464673875	4095	4100	4100	4095	639
497	20230717	104000	462054645	4100	4100	4105	4100	445
498	20230717	103900	460228030	4105	4100	4105	4100	178
499	20230717	103800	459497400	4105	4105	4105	4105	0
500	20230717	103700	459497400	4105	4105	4105	4105	206
501	20230717	103600	458651770	4105	4100	4105	4100	331
502	20230717	103500	457293140	4100	4095	4100	4095	901
503	20230717	103400	453599370	4085	4085	4085	4085	0
504	20230717	103300	453599370	4085	4085	4085	4085	5
505	20230717	103200	453578945	4095	4095	4095	4095	0
506	20230717	103100	453578945	4095	4095	4095	4095	8
507	20230717	103000	453546185	4095	4095	4095	4095	2
508	20230717	102900	453537995	4080	4080	4080	4080	1108
509	20230717	102800	449017355	4070	4070	4070	4070	500
510	20230717	102700	446982355	4070	4080	4080	4070	931
511	20230717	102600	443190395	4080	4075	4080	4075	235
512	20230717	102500	442232595	4080	4080	4080	4080	0
513	20230717	102400	442232595	4080	4090	4090	4070	989
514	20230717	102300	438199065	4080	4080	4080	4080	85
515	20230717	102200	437852265	4080	4085	4085	4080	426
516	20230717	102100	436112420	4080	4075	4080	4075	1302
517	20230717	102000	430801195	4065	4065	4065	4065	115
518	20230717	101900	430333720	4065	4070	4070	4065	2100
519	20230717	101800	421794470	4070	4070	4075	4070	86
520	20230717	101700	421444200	4075	4070	4075	4065	570
521	20230717	101600	419124355	4070	4080	4080	4070	381
522	20230717	101500	417571480	4085	4085	4085	4085	91
523	20230717	101400	417199745	4075	4075	4075	4075	100
524	20230717	101300	416792245	4085	4085	4085	4085	5
525	20230717	101200	416771820	4075	4070	4075	4070	59
526	20230717	101100	416531410	4075	4070	4075	4070	6
527	20230717	101000	416506965	4070	4070	4070	4070	360
528	20230717	100900	415041765	4060	4060	4060	4060	1
529	20230717	100800	415037705	4060	4060	4060	4060	0
530	20230717	100700	415037705	4060	4055	4060	4055	327
531	20230717	100600	413711695	4060	4060	4060	4060	0
532	20230717	100500	413711695	4060	4065	4070	4060	1076
533	20230717	100400	409342115	4075	4080	4080	4060	5968
534	20230717	100300	385086375	4090	4090	4090	4090	10
535	20230717	100200	385045475	4085	4085	4085	4085	0
536	20230717	100100	385045475	4085	4085	4085	4085	8
537	20230717	100000	385012795	4080	4080	4080	4080	250
538	20230717	095900	383992795	4080	4080	4080	4080	80
539	20230717	095800	383666395	4075	4075	4075	4075	201
540	20230717	095700	382847320	4085	4085	4085	4085	1
541	20230717	095600	382843235	4075	4075	4075	4075	900
542	20230717	095500	379175735	4075	4075	4075	4075	5
543	20230717	095400	379155360	4075	4075	4075	4075	703
544	20230717	095300	376290635	4075	4075	4075	4075	216
545	20230717	095200	375410435	4070	4085	4085	4070	875
546	20230717	095100	371844210	4085	4085	4085	4085	500
547	20230717	095000	369801710	4110	4110	4110	4080	710
548	20230717	094900	366904610	4075	4105	4110	4075	800
549	20230717	094800	363629330	4115	4100	4115	4100	21
550	20230717	094700	363543185	4090	4095	4095	4090	1000
551	20230717	094600	359452430	4100	4100	4100	4100	3
552	20230717	094500	359440130	4085	4085	4085	4085	0
553	20230717	094400	359440130	4085	4085	4085	4085	150
554	20230717	094300	358827380	4085	4085	4085	4085	15
555	20230717	094200	358766105	4075	4075	4075	4075	0
556	20230717	094100	358766105	4075	4080	4080	4075	680
557	20230717	094000	355992155	4085	4080	4085	4080	442
558	20230717	093900	354186755	4075	4085	4085	4075	1109
559	20230717	093800	349663185	4085	4090	4090	4085	26
560	20230717	093700	349556925	4085	4085	4085	4085	2
561	20230717	093600	349548755	4085	4090	4090	4085	710
562	20230717	093500	346645295	4075	4085	4085	4075	1407
563	20230717	093400	340905515	4085	4110	4130	4085	1365
564	20230717	093300	335309265	4110	4100	4110	4100	1078
565	20230717	093200	330880730	4105	4105	4105	4095	613
566	20230717	093100	328364375	4105	4095	4105	4090	1309
567	20230717	093000	323000340	4090	4090	4090	4090	1574
568	20230717	092900	316562680	4090	4090	4090	4090	0
569	20230717	092800	316562680	4090	4095	4100	4090	880
570	20230717	092700	312961755	4090	4095	4095	4090	239
571	20230717	092600	311983820	4095	4095	4095	4095	561
572	20230717	092500	309686525	4095	4085	4095	4085	181
573	20230717	092400	308946390	4080	4075	4080	4070	2050
574	20230717	092300	300584795	4080	4105	4105	4080	686
575	20230717	092200	297777390	4105	4105	4150	4080	9322
576	20230717	092100	259438685	4090	4080	4090	4080	758
577	20230717	092000	256343535	4080	4055	4080	4055	4772
578	20230717	091900	236927270	4050	4050	4050	4050	19
579	20230717	091800	236850320	4045	4045	4045	4045	98
580	20230717	091700	236453910	4045	4040	4045	4040	103
581	20230717	091600	236037280	4035	4035	4035	4035	111
582	20230717	091500	235589395	4035	4035	4035	4035	300
583	20230717	091400	234378895	4030	4030	4030	4015	3298
584	20230717	091300	221110300	4030	4035	4035	4025	818
585	20230717	091200	217811260	4035	4020	4035	4010	2590
586	20230717	091100	207393990	4010	4010	4015	4010	1431
587	20230717	091000	201652570	4010	4020	4020	4005	4980
588	20230717	090900	181661115	4020	4025	4025	4015	3002
589	20230717	090800	169593075	4020	4025	4025	4020	5073
590	20230717	090700	149196540	4025	4040	4040	4025	441
591	20230717	090600	147416505	4025	4040	4040	4025	8409
592	20230717	090500	113533205	4040	4065	4065	4040	9858
593	20230717	090400	73646865	4050	4050	4065	4040	5878
594	20230717	090300	49784960	4050	4060	4065	4050	1530
595	20230717	090200	43574435	4050	4050	4050	4030	468
596	20230717	090100	41681460	4050	4090	4090	4030	8165
597	20230717	090000	8468040	4090	4105	4110	4090	2061