KissMeData/400560/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	204900	911316050	2855	2855	2855	2855	16422
3	20230720	204800	911316050	2855	2855	2855	2855	0
4	20230720	204700	911316050	2855	2855	2855	2855	0
5	20230720	204600	911316050	2855	2855	2855	2855	0
6	20230720	204500	911316050	2855	2855	2855	2855	0
7	20230720	204400	911316050	2855	2855	2855	2855	0
8	20230720	204300	911316050	2855	2855	2855	2855	0
9	20230720	204200	911316050	2855	2855	2855	2855	0
10	20230720	204100	911316050	2855	2855	2855	2855	0
11	20230720	204000	911316050	2855	2855	2855	2855	0
12	20230720	203900	911316050	2855	2855	2855	2855	0
13	20230720	203800	911316050	2855	2855	2855	2855	0
14	20230720	203700	911316050	2855	2855	2855	2855	0
15	20230720	203600	911316050	2855	2855	2855	2855	0
16	20230720	203500	911316050	2855	2855	2855	2855	0
17	20230720	203400	911316050	2855	2855	2855	2855	0
18	20230720	203300	911316050	2855	2855	2855	2855	0
19	20230720	203200	911316050	2855	2855	2855	2855	0
20	20230720	203100	911316050	2855	2855	2855	2855	0
21	20230720	203000	911316050	2855	2855	2855	2855	0
22	20230720	202900	911316050	2855	2855	2855	2855	0
23	20230720	202800	911316050	2855	2855	2855	2855	0
24	20230720	202700	911316050	2855	2855	2855	2855	0
25	20230720	202600	911316050	2855	2855	2855	2855	0
26	20230720	202500	911316050	2855	2855	2855	2855	0
27	20230720	202400	911316050	2855	2855	2855	2855	0
28	20230720	202300	911316050	2855	2855	2855	2855	0
29	20230720	202200	911316050	2855	2855	2855	2855	0
30	20230720	202100	911316050	2855	2855	2855	2855	0
31	20230720	202000	911316050	2855	2855	2855	2855	0
32	20230720	201900	911316050	2855	2855	2855	2855	16422
33	20230720	201800	911316050	2855	2855	2855	2855	0
34	20230720	201700	911316050	2855	2855	2855	2855	0
35	20230720	201600	911316050	2855	2855	2855	2855	0
36	20230720	201500	911316050	2855	2855	2855	2855	0
37	20230720	201400	911316050	2855	2855	2855	2855	0
38	20230720	201300	911316050	2855	2855	2855	2855	0
39	20230720	201200	911316050	2855	2855	2855	2855	0
40	20230720	201100	911316050	2855	2855	2855	2855	0
41	20230720	201000	911316050	2855	2855	2855	2855	0
42	20230720	200900	911316050	2855	2855	2855	2855	0
43	20230720	200800	911316050	2855	2855	2855	2855	0
44	20230720	200700	911316050	2855	2855	2855	2855	0
45	20230720	200600	911316050	2855	2855	2855	2855	0
46	20230720	200500	911316050	2855	2855	2855	2855	0
47	20230720	200400	911316050	2855	2855	2855	2855	0
48	20230720	200300	911316050	2855	2855	2855	2855	0
49	20230720	200200	911316050	2855	2855	2855	2855	0
50	20230720	200100	911316050	2855	2855	2855	2855	0
51	20230720	200000	911316050	2855	2855	2855	2855	0
52	20230720	195900	911316050	2855	2855	2855	2855	0
53	20230720	195800	911316050	2855	2855	2855	2855	0
54	20230720	195700	911316050	2855	2855	2855	2855	0
55	20230720	195600	911316050	2855	2855	2855	2855	0
56	20230720	195500	911316050	2855	2855	2855	2855	0
57	20230720	195400	911316050	2855	2855	2855	2855	0
58	20230720	195300	911316050	2855	2855	2855	2855	0
59	20230720	195200	911316050	2855	2855	2855	2855	0
60	20230720	195100	911316050	2855	2855	2855	2855	0
61	20230720	195000	911316050	2855	2855	2855	2855	0
62	20230720	194900	911316050	2855	2855	2855	2855	16422
63	20230720	194800	911316050	2855	2855	2855	2855	0
64	20230720	194700	911316050	2855	2855	2855	2855	0
65	20230720	194600	911316050	2855	2855	2855	2855	0
66	20230720	194500	911316050	2855	2855	2855	2855	0
67	20230720	194400	911316050	2855	2855	2855	2855	0
68	20230720	194300	911316050	2855	2855	2855	2855	0
69	20230720	194200	911316050	2855	2855	2855	2855	0
70	20230720	194100	911316050	2855	2855	2855	2855	0
71	20230720	194000	911316050	2855	2855	2855	2855	0
72	20230720	193900	911316050	2855	2855	2855	2855	0
73	20230720	193800	911316050	2855	2855	2855	2855	0
74	20230720	193700	911316050	2855	2855	2855	2855	0
75	20230720	193600	911316050	2855	2855	2855	2855	0
76	20230720	193500	911316050	2855	2855	2855	2855	0
77	20230720	193400	911316050	2855	2855	2855	2855	0
78	20230720	193300	911316050	2855	2855	2855	2855	0
79	20230720	193200	911316050	2855	2855	2855	2855	0
80	20230720	193100	911316050	2855	2855	2855	2855	0
81	20230720	193000	911316050	2855	2855	2855	2855	0
82	20230720	192900	911316050	2855	2855	2855	2855	0
83	20230720	192800	911316050	2855	2855	2855	2855	0
84	20230720	192700	911316050	2855	2855	2855	2855	0
85	20230720	192600	911316050	2855	2855	2855	2855	0
86	20230720	192500	911316050	2855	2855	2855	2855	0
87	20230720	192400	911316050	2855	2855	2855	2855	0
88	20230720	192300	911316050	2855	2855	2855	2855	0
89	20230720	192200	911316050	2855	2855	2855	2855	0
90	20230720	192100	911316050	2855	2855	2855	2855	0
91	20230720	192000	911316050	2855	2855	2855	2855	0
92	20230720	191900	911316050	2855	2855	2855	2855	16422
93	20230720	191800	911316050	2855	2855	2855	2855	0
94	20230720	191700	911316050	2855	2855	2855	2855	0
95	20230720	191600	911316050	2855	2855	2855	2855	0
96	20230720	191500	911316050	2855	2855	2855	2855	0
97	20230720	191400	911316050	2855	2855	2855	2855	0
98	20230720	191300	911316050	2855	2855	2855	2855	0
99	20230720	191200	911316050	2855	2855	2855	2855	0
100	20230720	191100	911316050	2855	2855	2855	2855	0
101	20230720	191000	911316050	2855	2855	2855	2855	0
102	20230720	190900	911316050	2855	2855	2855	2855	0
103	20230720	190800	911316050	2855	2855	2855	2855	0
104	20230720	190700	911316050	2855	2855	2855	2855	0
105	20230720	190600	911316050	2855	2855	2855	2855	0
106	20230720	190500	911316050	2855	2855	2855	2855	0
107	20230720	190400	911316050	2855	2855	2855	2855	0
108	20230720	190300	911316050	2855	2855	2855	2855	0
109	20230720	190200	911316050	2855	2855	2855	2855	0
110	20230720	190100	911316050	2855	2855	2855	2855	0
111	20230720	190000	911316050	2855	2855	2855	2855	0
112	20230720	185900	911316050	2855	2855	2855	2855	0
113	20230720	185800	911316050	2855	2855	2855	2855	0
114	20230720	185700	911316050	2855	2855	2855	2855	0
115	20230720	185600	911316050	2855	2855	2855	2855	0
116	20230720	185500	911316050	2855	2855	2855	2855	0
117	20230720	185400	911316050	2855	2855	2855	2855	0
118	20230720	185300	911316050	2855	2855	2855	2855	0
119	20230720	185200	911316050	2855	2855	2855	2855	0
120	20230720	185100	911316050	2855	2855	2855	2855	0
121	20230720	185000	911316050	2855	2855	2855	2855	0
122	20230720	184900	911316050	2855	2855	2855	2855	16422
123	20230720	184800	911316050	2855	2855	2855	2855	0
124	20230720	184700	911316050	2855	2855	2855	2855	0
125	20230720	184600	911316050	2855	2855	2855	2855	0
126	20230720	184500	911316050	2855	2855	2855	2855	0
127	20230720	184400	911316050	2855	2855	2855	2855	0
128	20230720	184300	911316050	2855	2855	2855	2855	0
129	20230720	184200	911316050	2855	2855	2855	2855	0
130	20230720	184100	911316050	2855	2855	2855	2855	0
131	20230720	184000	911316050	2855	2855	2855	2855	0
132	20230720	183900	911316050	2855	2855	2855	2855	0
133	20230720	183800	911316050	2855	2855	2855	2855	0
134	20230720	183700	911316050	2855	2855	2855	2855	0
135	20230720	183600	911316050	2855	2855	2855	2855	0
136	20230720	183500	911316050	2855	2855	2855	2855	0
137	20230720	183400	911316050	2855	2855	2855	2855	0
138	20230720	183300	911316050	2855	2855	2855	2855	0
139	20230720	183200	911316050	2855	2855	2855	2855	0
140	20230720	183100	911316050	2855	2855	2855	2855	0
141	20230720	183000	911316050	2855	2855	2855	2855	0
142	20230720	182900	911316050	2855	2855	2855	2855	0
143	20230720	182800	911316050	2855	2855	2855	2855	0
144	20230720	182700	911316050	2855	2855	2855	2855	0
145	20230720	182600	911316050	2855	2855	2855	2855	0
146	20230720	182500	911316050	2855	2855	2855	2855	0
147	20230720	182400	911316050	2855	2855	2855	2855	0
148	20230720	182300	911316050	2855	2855	2855	2855	0
149	20230720	182200	911316050	2855	2855	2855	2855	0
150	20230720	182100	911316050	2855	2855	2855	2855	0
151	20230720	182000	911316050	2855	2855	2855	2855	0
152	20230720	181900	911316050	2855	2855	2855	2855	16422
153	20230720	181800	911316050	2855	2855	2855	2855	0
154	20230720	181700	911316050	2855	2855	2855	2855	0
155	20230720	181600	911316050	2855	2855	2855	2855	0
156	20230720	181500	911316050	2855	2855	2855	2855	0
157	20230720	181400	911316050	2855	2855	2855	2855	0
158	20230720	181300	911316050	2855	2855	2855	2855	0
159	20230720	181200	911316050	2855	2855	2855	2855	0
160	20230720	181100	911316050	2855	2855	2855	2855	0
161	20230720	181000	911316050	2855	2855	2855	2855	0
162	20230720	180900	911316050	2855	2855	2855	2855	0
163	20230720	180800	911316050	2855	2855	2855	2855	0
164	20230720	180700	911316050	2855	2855	2855	2855	0
165	20230720	180600	911316050	2855	2855	2855	2855	0
166	20230720	180500	911316050	2855	2855	2855	2855	0
167	20230720	180400	911316050	2855	2855	2855	2855	0
168	20230720	180300	911316050	2855	2855	2855	2855	0
169	20230720	180200	911316050	2855	2855	2855	2855	0
170	20230720	180100	911316050	2855	2855	2855	2855	0
171	20230720	180000	911316050	2855	2855	2855	2855	0
172	20230720	175900	911316050	2855	2855	2855	2855	0
173	20230720	175800	911316050	2855	2855	2855	2855	0
174	20230720	175700	911316050	2855	2855	2855	2855	0
175	20230720	175600	911316050	2855	2855	2855	2855	0
176	20230720	175500	911316050	2855	2855	2855	2855	0
177	20230720	175400	911316050	2855	2855	2855	2855	0
178	20230720	175300	911316050	2855	2855	2855	2855	0
179	20230720	175200	911316050	2855	2855	2855	2855	0
180	20230720	175100	911316050	2855	2855	2855	2855	0
181	20230720	175000	911316050	2855	2855	2855	2855	0
182	20230720	174900	911316050	2855	2855	2855	2855	16422
183	20230720	174800	911316050	2855	2855	2855	2855	0
184	20230720	174700	911316050	2855	2855	2855	2855	0
185	20230720	174600	911316050	2855	2855	2855	2855	0
186	20230720	174500	911316050	2855	2855	2855	2855	0
187	20230720	174400	911316050	2855	2855	2855	2855	0
188	20230720	174300	911316050	2855	2855	2855	2855	0
189	20230720	174200	911316050	2855	2855	2855	2855	0
190	20230720	174100	911316050	2855	2855	2855	2855	0
191	20230720	174000	911316050	2855	2855	2855	2855	0
192	20230720	173900	911316050	2855	2855	2855	2855	0
193	20230720	173800	911316050	2855	2855	2855	2855	0
194	20230720	173700	911316050	2855	2855	2855	2855	0
195	20230720	173600	911316050	2855	2855	2855	2855	0
196	20230720	173500	911316050	2855	2855	2855	2855	0
197	20230720	173400	911316050	2855	2855	2855	2855	0
198	20230720	173300	911316050	2855	2855	2855	2855	0
199	20230720	173200	911316050	2855	2855	2855	2855	0
200	20230720	173100	911316050	2855	2855	2855	2855	0
201	20230720	173000	911316050	2855	2855	2855	2855	0
202	20230720	172900	911316050	2855	2855	2855	2855	0
203	20230720	172800	911316050	2855	2855	2855	2855	0
204	20230720	172700	911316050	2855	2855	2855	2855	0
205	20230720	172600	911316050	2855	2855	2855	2855	0
206	20230720	172500	911316050	2855	2855	2855	2855	0
207	20230720	172400	911316050	2855	2855	2855	2855	0
208	20230720	172300	911316050	2855	2855	2855	2855	0
209	20230720	172200	911316050	2855	2855	2855	2855	0
210	20230720	172100	911316050	2855	2855	2855	2855	0
211	20230720	172000	911316050	2855	2855	2855	2855	0
212	20230720	171900	911316050	2855	2855	2855	2855	16422
213	20230720	171800	911316050	2855	2855	2855	2855	0
214	20230720	171700	911316050	2855	2855	2855	2855	0
215	20230720	171600	911316050	2855	2855	2855	2855	0
216	20230720	171500	911316050	2855	2855	2855	2855	0
217	20230720	171400	911316050	2855	2855	2855	2855	0
218	20230720	171300	911316050	2855	2855	2855	2855	0
219	20230720	171200	911316050	2855	2855	2855	2855	0
220	20230720	171100	911316050	2855	2855	2855	2855	0
221	20230720	171000	911316050	2855	2855	2855	2855	0
222	20230720	170900	911316050	2855	2855	2855	2855	0
223	20230720	170800	911316050	2855	2855	2855	2855	0
224	20230720	170700	911316050	2855	2855	2855	2855	0
225	20230720	170600	911316050	2855	2855	2855	2855	0
226	20230720	170500	911316050	2855	2855	2855	2855	0
227	20230720	170400	911316050	2855	2855	2855	2855	0
228	20230720	170300	911316050	2855	2855	2855	2855	0
229	20230720	170200	911316050	2855	2855	2855	2855	0
230	20230720	170100	911316050	2855	2855	2855	2855	0
231	20230720	170000	911316050	2855	2855	2855	2855	0
232	20230720	165900	911316050	2855	2855	2855	2855	0
233	20230720	165800	911316050	2855	2855	2855	2855	0
234	20230720	165700	911316050	2855	2855	2855	2855	0
235	20230720	165600	911316050	2855	2855	2855	2855	0
236	20230720	165500	911316050	2855	2855	2855	2855	0
237	20230720	165400	911316050	2855	2855	2855	2855	0
238	20230720	165300	911316050	2855	2855	2855	2855	0
239	20230720	165200	911316050	2855	2855	2855	2855	0
240	20230720	165100	911316050	2855	2855	2855	2855	0
241	20230720	165000	911316050	2855	2855	2855	2855	0
242	20230720	164900	911316050	2855	2855	2855	2855	16422
243	20230720	164800	911316050	2855	2855	2855	2855	0
244	20230720	164700	911316050	2855	2855	2855	2855	0
245	20230720	164600	911316050	2855	2855	2855	2855	0
246	20230720	164500	911316050	2855	2855	2855	2855	0
247	20230720	164400	911316050	2855	2855	2855	2855	0
248	20230720	164300	911316050	2855	2855	2855	2855	0
249	20230720	164200	911316050	2855	2855	2855	2855	0
250	20230720	164100	911316050	2855	2855	2855	2855	0
251	20230720	164000	911316050	2855	2855	2855	2855	0
252	20230720	163900	911316050	2855	2855	2855	2855	0
253	20230720	163800	911316050	2855	2855	2855	2855	0
254	20230720	163700	911316050	2855	2855	2855	2855	0
255	20230720	163600	911316050	2855	2855	2855	2855	0
256	20230720	163500	911316050	2855	2855	2855	2855	0
257	20230720	163400	911316050	2855	2855	2855	2855	0
258	20230720	163300	911316050	2855	2855	2855	2855	0
259	20230720	163200	911316050	2855	2855	2855	2855	0
260	20230720	163100	911316050	2855	2855	2855	2855	0
261	20230720	163000	911316050	2855	2855	2855	2855	0
262	20230720	162900	911316050	2855	2855	2855	2855	0
263	20230720	162800	911316050	2855	2855	2855	2855	0
264	20230720	162700	911316050	2855	2855	2855	2855	0
265	20230720	162600	911316050	2855	2855	2855	2855	0
266	20230720	162500	911316050	2855	2855	2855	2855	0
267	20230720	162400	911316050	2855	2855	2855	2855	0
268	20230720	162300	911316050	2855	2855	2855	2855	0
269	20230720	162200	911316050	2855	2855	2855	2855	0
270	20230720	162100	911316050	2855	2855	2855	2855	0
271	20230720	162000	911316050	2855	2855	2855	2855	0
272	20230720	161900	911316050	2855	2855	2855	2855	16422
273	20230720	161800	911316050	2855	2855	2855	2855	0
274	20230720	161700	911316050	2855	2855	2855	2855	0
275	20230720	161600	911316050	2855	2855	2855	2855	0
276	20230720	161500	911316050	2855	2855	2855	2855	0
277	20230720	161400	911316050	2855	2855	2855	2855	0
278	20230720	161300	911316050	2855	2855	2855	2855	0
279	20230720	161200	911316050	2855	2855	2855	2855	0
280	20230720	161100	911316050	2855	2855	2855	2855	0
281	20230720	161000	911316050	2855	2855	2855	2855	0
282	20230720	160900	911316050	2855	2855	2855	2855	0
283	20230720	160800	911316050	2855	2855	2855	2855	0
284	20230720	160700	911316050	2855	2855	2855	2855	0
285	20230720	160600	911316050	2855	2855	2855	2855	0
286	20230720	160500	911316050	2855	2855	2855	2855	0
287	20230720	160400	911316050	2855	2855	2855	2855	0
288	20230720	160300	911316050	2855	2855	2855	2855	0
289	20230720	160200	911316050	2855	2855	2855	2855	0
290	20230720	160100	911316050	2855	2855	2855	2855	0
291	20230720	160000	911316050	2855	2855	2855	2855	0
292	20230720	155900	911316050	2855	2855	2855	2855	0
293	20230720	155800	911316050	2855	2855	2855	2855	0
294	20230720	155700	911316050	2855	2855	2855	2855	0
295	20230720	155600	911316050	2855	2855	2855	2855	0
296	20230720	155500	911316050	2855	2855	2855	2855	0
297	20230720	155400	911316050	2855	2855	2855	2855	0
298	20230720	155300	911316050	2855	2855	2855	2855	0
299	20230720	155200	911316050	2855	2855	2855	2855	0
300	20230720	155100	911316050	2855	2855	2855	2855	0
301	20230720	155000	911316050	2855	2855	2855	2855	0
302	20230720	154900	911316050	2855	2855	2855	2855	16422
303	20230720	154800	911316050	2855	2855	2855	2855	0
304	20230720	154700	911316050	2855	2855	2855	2855	0
305	20230720	154600	911316050	2855	2855	2855	2855	0
306	20230720	154500	911316050	2855	2855	2855	2855	0
307	20230720	154400	911316050	2855	2855	2855	2855	0
308	20230720	154300	911316050	2855	2855	2855	2855	0
309	20230720	154200	911316050	2855	2855	2855	2855	0
310	20230720	154100	911316050	2855	2855	2855	2855	0
311	20230720	154000	911316050	2855	2855	2855	2855	0
312	20230720	153900	911316050	2855	2855	2855	2855	0
313	20230720	153800	911316050	2855	2855	2855	2855	0
314	20230720	153700	911316050	2855	2855	2855	2855	0
315	20230720	153600	911316050	2855	2855	2855	2855	0
316	20230720	153500	911316050	2855	2855	2855	2855	0
317	20230720	153400	911316050	2855	2855	2855	2855	0
318	20230720	153300	911316050	2855	2855	2855	2855	0
319	20230720	153200	911316050	2855	2855	2855	2855	0
320	20230720	153100	911316050	2855	2855	2855	2855	0
321	20230720	153000	911316050	2855	2855	2855	2855	16422
322	20230720	152900	864431240	2865	2865	2865	2865	0
323	20230720	152800	864431240	2865	2865	2865	2865	0
324	20230720	152700	864431240	2865	2865	2865	2865	0
325	20230720	152600	864431240	2865	2865	2865	2865	0
326	20230720	152500	864431240	2865	2865	2865	2865	0
327	20230720	152400	864431240	2865	2865	2865	2865	0
328	20230720	152300	864431240	2865	2865	2865	2865	0
329	20230720	152200	864431240	2865	2865	2865	2865	0
330	20230720	152100	864431240	2865	2865	2865	2865	0
331	20230720	152000	864431240	2865	2865	2865	2865	0
332	20230720	151900	864431240	2865	2860	2865	2860	15
333	20230720	151800	864388325	2870	2870	2870	2870	0
334	20230720	151700	864388325	2870	2870	2870	2870	0
335	20230720	151600	864388325	2870	2870	2870	2870	0
336	20230720	151500	864388325	2870	2870	2870	2870	0
337	20230720	151400	864388325	2870	2865	2870	2855	617
338	20230720	151300	862621715	2865	2865	2865	2865	504
339	20230720	151200	861177755	2865	2865	2865	2865	1
340	20230720	151100	861174890	2875	2875	2875	2875	0
341	20230720	151000	861174890	2875	2875	2875	2875	0
342	20230720	150900	861174890	2875	2875	2875	2875	0
343	20230720	150800	861174890	2875	2865	2875	2850	65
344	20230720	150700	860989140	2865	2865	2865	2865	300
345	20230720	150600	860129640	2900	2900	2900	2900	0
346	20230720	150500	860129640	2900	2855	2900	2855	4415
347	20230720	150400	847414360	2860	2860	2860	2860	0
348	20230720	150300	847414360	2860	2860	2860	2860	0
349	20230720	150200	847414360	2860	2860	2860	2860	9
350	20230720	150100	847388620	2860	2860	2860	2860	2
351	20230720	150000	847382900	2845	2845	2845	2845	0
352	20230720	145900	847382900	2845	2845	2845	2845	140
353	20230720	145800	846984600	2845	2845	2845	2845	0
354	20230720	145700	846984600	2845	2845	2845	2845	553
355	20230720	145600	845411315	2840	2840	2840	2840	0
356	20230720	145500	845411315	2840	2840	2840	2840	220
357	20230720	145400	844786515	2845	2845	2845	2845	158
358	20230720	145300	844337005	2850	2850	2850	2850	5
359	20230720	145200	844322755	2855	2855	2855	2855	0
360	20230720	145100	844322755	2855	2855	2855	2855	0
361	20230720	145000	844322755	2855	2855	2855	2855	44
362	20230720	144900	844197135	2830	2830	2830	2830	0
363	20230720	144800	844197135	2830	2860	2860	2830	10000
364	20230720	144700	815841025	2860	2860	2860	2860	0
365	20230720	144600	815841025	2860	2860	2860	2860	31
366	20230720	144500	815752365	2880	2880	2880	2880	0
367	20230720	144400	815752365	2880	2865	2880	2865	350
368	20230720	144300	814748030	2865	2865	2865	2865	139
369	20230720	144200	814349795	2865	2865	2865	2865	10
370	20230720	144100	814321145	2865	2865	2865	2865	5
371	20230720	144000	814306820	2870	2870	2870	2870	0
372	20230720	143900	814306820	2870	2870	2870	2870	0
373	20230720	143800	814306820	2870	2845	2870	2845	593
374	20230720	143700	812612235	2870	2870	2870	2870	1
375	20230720	143600	812609365	2840	2855	2855	2840	5000
376	20230720	143500	798384780	2855	2855	2855	2855	0
377	20230720	143400	798384780	2855	2855	2855	2855	1875
378	20230720	143300	793031655	2880	2880	2880	2880	0
379	20230720	143200	793031655	2880	2880	2880	2880	0
380	20230720	143100	793031655	2880	2880	2880	2880	268
381	20230720	143000	792259815	2880	2880	2880	2880	110
382	20230720	142900	791943015	2880	2880	2880	2880	0
383	20230720	142800	791943015	2880	2880	2880	2880	3
384	20230720	142700	791934375	2885	2885	2885	2885	0
385	20230720	142600	791934375	2885	2875	2885	2875	50
386	20230720	142500	791790605	2880	2880	2880	2880	500
387	20230720	142400	790350605	2880	2855	2880	2850	260
388	20230720	142300	789606450	2855	2855	2855	2855	2
389	20230720	142200	789600740	2885	2885	2885	2885	0
390	20230720	142100	789600740	2885	2885	2885	2885	0
391	20230720	142000	789600740	2885	2885	2885	2885	0
392	20230720	141900	789600740	2885	2880	2885	2865	7050
393	20230720	141800	769401015	2880	2880	2880	2880	43
394	20230720	141700	769277175	2890	2890	2890	2890	0
395	20230720	141600	769277175	2890	2890	2890	2890	0
396	20230720	141500	769277175	2890	2890	2890	2890	1
397	20230720	141400	769274285	2890	2890	2890	2890	0
398	20230720	141300	769274285	2890	2890	2890	2890	0
399	20230720	141200	769274285	2890	2890	2890	2890	0
400	20230720	141100	769274285	2890	2890	2890	2890	172
401	20230720	141000	768777205	2890	2890	2890	2890	0
402	20230720	140900	768777205	2890	2890	2890	2890	0
403	20230720	140800	768777205	2890	2890	2890	2890	0
404	20230720	140700	768777205	2890	2890	2890	2890	688
405	20230720	140600	766788885	2890	2890	2890	2890	18
406	20230720	140500	766736865	2895	2895	2895	2895	804
407	20230720	140400	764409285	2895	2895	2895	2895	0
408	20230720	140300	764409285	2895	2890	2895	2890	551
409	20230720	140200	762814240	2890	2865	2890	2865	4726
410	20230720	140100	749206755	2865	2865	2865	2865	331
411	20230720	140000	748258440	2855	2855	2855	2855	845
412	20230720	135900	745845965	2855	2855	2855	2855	0
413	20230720	135800	745845965	2855	2855	2855	2855	0
414	20230720	135700	745845965	2855	2855	2855	2855	26
415	20230720	135600	745771735	2855	2855	2855	2855	804
416	20230720	135500	743476315	2855	2855	2855	2855	0
417	20230720	135400	743476315	2855	2855	2855	2855	700
418	20230720	135300	741477815	2855	2855	2855	2855	41
419	20230720	135200	741360760	2855	2855	2855	2855	0
420	20230720	135100	741360760	2855	2855	2855	2855	49
421	20230720	135000	741220865	2850	2850	2850	2850	802
422	20230720	134900	738935165	2850	2850	2850	2850	0
423	20230720	134800	738935165	2850	2850	2850	2850	0
424	20230720	134700	738935165	2850	2850	2850	2850	122
425	20230720	134600	738587465	2855	2855	2855	2855	0
426	20230720	134500	738587465	2855	2855	2855	2855	21
427	20230720	134400	738527510	2845	2855	2855	2845	102
428	20230720	134300	738236320	2855	2850	2855	2850	112
429	20230720	134200	737917115	2855	2850	2855	2850	440
430	20230720	134100	736663110	2855	2855	2855	2855	0
431	20230720	134000	736663110	2855	2850	2855	2850	896
432	20230720	133900	734107755	2850	2850	2850	2850	0
433	20230720	133800	734107755	2850	2855	2855	2850	101
434	20230720	133700	733819900	2845	2845	2845	2840	4
435	20230720	133600	733808525	2855	2855	2855	2855	0
436	20230720	133500	733808525	2855	2855	2855	2855	1
437	20230720	133400	733805670	2840	2855	2855	2840	5573
438	20230720	133300	717947980	2855	2855	2855	2855	560
439	20230720	133200	716349180	2865	2865	2865	2865	0
440	20230720	133100	716349180	2865	2865	2865	2865	53
441	20230720	133000	716197335	2860	2860	2860	2860	372
442	20230720	132900	715133415	2865	2865	2865	2865	125
443	20230720	132800	714775290	2865	2855	2865	2855	32
444	20230720	132700	714683920	2860	2860	2860	2860	153
445	20230720	132600	714246340	2860	2860	2860	2860	0
446	20230720	132500	714246340	2860	2860	2860	2860	0
447	20230720	132400	714246340	2860	2860	2860	2860	50
448	20230720	132300	714103340	2860	2860	2860	2860	10
449	20230720	132200	714074740	2870	2870	2870	2870	0
450	20230720	132100	714074740	2870	2870	2870	2870	1
451	20230720	132000	714071870	2870	2860	2870	2860	95
452	20230720	131900	713799990	2860	2860	2860	2850	173
453	20230720	131800	713306460	2870	2870	2870	2870	0
454	20230720	131700	713306460	2870	2870	2870	2870	0
455	20230720	131600	713306460	2870	2870	2870	2870	20
456	20230720	131500	713249060	2870	2860	2870	2860	370
457	20230720	131400	712190790	2860	2860	2860	2860	0
458	20230720	131300	712190790	2860	2860	2860	2860	1
459	20230720	131200	712187930	2850	2845	2850	2845	434
460	20230720	131100	710953070	2850	2850	2850	2850	300
461	20230720	131000	710098070	2845	2845	2845	2845	0
462	20230720	130900	710098070	2845	2845	2845	2845	0
463	20230720	130800	710098070	2845	2845	2845	2845	0
464	20230720	130700	710098070	2845	2845	2845	2845	0
465	20230720	130600	710098070	2845	2845	2845	2845	0
466	20230720	130500	710098070	2845	2845	2845	2845	0
467	20230720	130400	710098070	2845	2845	2850	2845	1673
468	20230720	130300	705335885	2845	2845	2845	2845	339
469	20230720	130200	704371430	2850	2845	2850	2845	503
470	20230720	130100	702939880	2850	2850	2850	2850	1
471	20230720	130000	702937030	2850	2850	2850	2850	101
472	20230720	125900	702649180	2850	2850	2850	2850	578
473	20230720	125800	701001880	2850	2860	2860	2850	503
474	20230720	125700	699568320	2870	2850	2870	2840	3716
475	20230720	125600	688999635	2850	2850	2850	2850	100
476	20230720	125500	688714635	2855	2855	2855	2855	5
477	20230720	125400	688700360	2855	2855	2855	2855	3
478	20230720	125300	688691795	2850	2850	2855	2850	458
479	20230720	125200	687386490	2850	2855	2855	2850	668
480	20230720	125100	685482565	2855	2855	2855	2850	13
481	20230720	125000	685445455	2855	2850	2855	2850	872
482	20230720	124900	682960250	2850	2850	2850	2850	8
483	20230720	124800	682937450	2850	2855	2855	2850	262
484	20230720	124700	682190240	2855	2855	2855	2850	1074
485	20230720	124600	679129120	2855	2850	2855	2850	110
486	20230720	124500	678815570	2860	2835	2860	2830	478
487	20230720	124400	677459680	2860	2855	2860	2840	10741
488	20230720	124300	646894835	2855	2855	2855	2855	500
489	20230720	124200	645467335	2860	2860	2860	2860	0
490	20230720	124100	645467335	2860	2860	2860	2860	5
491	20230720	124000	645453035	2865	2865	2865	2865	5
492	20230720	123900	645438710	2865	2865	2865	2865	0
493	20230720	123800	645438710	2865	2865	2865	2865	1
494	20230720	123700	645435845	2865	2865	2865	2865	527
495	20230720	123600	643925990	2865	2860	2865	2860	696
496	20230720	123500	641935425	2865	2870	2870	2865	292
497	20230720	123400	641097900	2860	2860	2860	2860	6
498	20230720	123300	641080740	2860	2860	2860	2860	993
499	20230720	123200	638240760	2860	2860	2865	2860	315
500	20230720	123100	637338735	2860	2855	2860	2855	403
501	20230720	123000	636188150	2850	2850	2855	2850	330
502	20230720	122900	635247150	2855	2855	2855	2850	707
503	20230720	122800	633229515	2860	2865	2870	2860	141
504	20230720	122700	632825895	2865	2865	2865	2865	0
505	20230720	122600	632825895	2865	2865	2865	2865	4
506	20230720	122500	632814435	2855	2850	2865	2850	474
507	20230720	122400	631463410	2875	2855	2875	2855	3
508	20230720	122300	631454805	2875	2855	2875	2840	9371
509	20230720	122200	604784505	2885	2855	2885	2855	4192
510	20230720	122100	592814830	2860	2865	2880	2855	3293
511	20230720	122000	583396445	2880	2880	2880	2880	0
512	20230720	121900	583396445	2880	2865	2885	2865	2378
513	20230720	121800	576582840	2885	2880	2885	2880	90
514	20230720	121700	576323625	2885	2885	2885	2885	0
515	20230720	121600	576323625	2885	2885	2885	2885	481
516	20230720	121500	574935940	2895	2890	2895	2890	70
517	20230720	121400	574733605	2895	2880	2900	2865	3100
518	20230720	121300	565840440	2880	2880	2880	2880	58
519	20230720	121200	565673400	2870	2870	2870	2870	5
520	20230720	121100	565659050	2880	2865	2880	2865	1010
521	20230720	121000	562765325	2850	2865	2865	2850	5000
522	20230720	120900	548494210	2875	2870	2875	2865	3129
523	20230720	120800	539523650	2870	2910	2915	2870	8749
524	20230720	120700	514348845	2915	2885	2915	2885	1440
525	20230720	120600	510171700	2885	2890	2890	2885	2353
526	20230720	120500	503382035	2890	2895	2895	2890	3000
527	20230720	120400	494707315	2920	2920	2920	2920	25
528	20230720	120300	494634315	2895	2900	2900	2895	6818
529	20230720	120200	474877115	2905	2905	2905	2905	0
530	20230720	120100	474877115	2905	2905	2905	2905	0
531	20230720	120000	474877115	2905	2905	2905	2905	50
532	20230720	115900	474731865	2920	2920	2920	2920	0
533	20230720	115800	474731865	2920	2920	2920	2920	0
534	20230720	115700	474731865	2920	2920	2920	2900	651
535	20230720	115600	472836840	2905	2905	2905	2905	1781
536	20230720	115500	467663035	2915	2915	2915	2915	0
537	20230720	115400	467663035	2915	2915	2915	2915	0
538	20230720	115300	467663035	2915	2910	2915	2910	550
539	20230720	115200	466062445	2915	2905	2915	2905	1274
540	20230720	115100	462360925	2905	2905	2905	2905	4
541	20230720	115000	462349305	2905	2905	2905	2905	2
542	20230720	114900	462343495	2905	2905	2905	2905	100
543	20230720	114800	462052995	2900	2900	2900	2900	0
544	20230720	114700	462052995	2900	2900	2900	2900	3
545	20230720	114600	462044295	2900	2900	2900	2900	32
546	20230720	114500	461951495	2920	2920	2920	2920	0
547	20230720	114400	461951495	2920	2905	2920	2905	750
548	20230720	114300	459772400	2905	2905	2905	2905	50
549	20230720	114200	459627150	2905	2905	2905	2905	234
550	20230720	114100	458947380	2905	2905	2905	2905	86
551	20230720	114000	458697550	2920	2920	2920	2920	0
552	20230720	113900	458697550	2920	2900	2920	2900	250
553	20230720	113800	457972370	2900	2900	2900	2900	605
554	20230720	113700	456217870	2900	2900	2900	2900	0
555	20230720	113600	456217870	2900	2900	2900	2900	0
556	20230720	113500	456217870	2900	2900	2900	2900	2509
557	20230720	113400	448941770	2905	2905	2905	2905	0
558	20230720	113300	448941770	2905	2905	2905	2905	0
559	20230720	113200	448941770	2905	2905	2905	2905	115
560	20230720	113100	448607695	2910	2910	2910	2910	0
561	20230720	113000	448607695	2910	2910	2910	2910	15
562	20230720	112900	448564045	2920	2920	2920	2920	1
563	20230720	112800	448561125	2920	2910	2920	2905	366
564	20230720	112700	447495535	2910	2910	2910	2910	0
565	20230720	112600	447495535	2910	2910	2910	2910	0
566	20230720	112500	447495535	2910	2910	2910	2910	3
567	20230720	112400	447486805	2910	2910	2910	2910	7
568	20230720	112300	447466435	2910	2900	2910	2900	1485
569	20230720	112200	443154925	2915	2915	2915	2915	1
570	20230720	112100	443152010	2925	2925	2925	2900	171
571	20230720	112000	442656060	2925	2910	2925	2910	1710
572	20230720	111900	437679360	2925	2925	2925	2925	0
573	20230720	111800	437679360	2925	2925	2925	2925	0
574	20230720	111700	437679360	2925	2925	2925	2925	1
575	20230720	111600	437676435	2925	2920	2925	2920	3
576	20230720	111500	437667670	2925	2920	2925	2920	276
577	20230720	111400	436861220	2920	2920	2920	2920	500
578	20230720	111300	435401220	2920	2920	2920	2920	5116
579	20230720	111200	420462500	2920	2920	2920	2920	0
580	20230720	111100	420462500	2920	2910	2925	2910	187
581	20230720	111000	419918280	2910	2910	2910	2910	809
582	20230720	110900	417564090	2905	2905	2905	2905	3
583	20230720	110800	417555375	2910	2910	2910	2910	0
584	20230720	110700	417555375	2910	2910	2910	2910	0
585	20230720	110600	417555375	2910	2910	2910	2910	1
586	20230720	110500	417552465	2905	2905	2905	2905	997
587	20230720	110400	414656180	2905	2905	2905	2905	1207
588	20230720	110300	411149845	2920	2920	2920	2920	0
589	20230720	110200	411149845	2920	2920	2920	2910	105
590	20230720	110100	410843285	2920	2920	2920	2920	0
591	20230720	110000	410843285	2920	2900	2920	2900	954
592	20230720	105900	408076645	2900	2900	2900	2900	0
593	20230720	105800	408076645	2900	2900	2900	2900	150
594	20230720	105700	407641645	2895	2900	2900	2895	2311
595	20230720	105600	400941745	2915	2915	2915	2915	0
596	20230720	105500	400941745	2915	2915	2915	2915	1
597	20230720	105400	400938830	2915	2900	2915	2900	21
598	20230720	105300	400877915	2900	2900	2900	2900	71
599	20230720	105200	400672015	2900	2900	2900	2900	1395
600	20230720	105100	396626515	2900	2905	2905	2900	3982
601	20230720	105000	385071545	2905	2910	2910	2905	601
602	20230720	104900	383324490	2920	2920	2920	2920	100
603	20230720	104800	383032490	2920	2920	2920	2920	1
604	20230720	104700	383029570	2900	2905	2905	2900	1187
605	20230720	104600	379587255	2925	2905	2925	2900	4593
606	20230720	104500	366264120	2900	2905	2905	2900	3829
607	20230720	104400	355150875	2905	2905	2905	2905	3000
608	20230720	104300	346435875	2905	2910	2910	2905	3000
609	20230720	104200	337712440	2925	2925	2925	2925	0
610	20230720	104100	337712440	2925	2925	2925	2925	0
611	20230720	104000	337712440	2925	2925	2925	2925	0
612	20230720	103900	337712440	2925	2925	2925	2925	0
613	20230720	103800	337712440	2925	2925	2925	2925	20
614	20230720	103700	337653940	2925	2910	2925	2900	3426
615	20230720	103600	327698285	2910	2925	2930	2910	11436
616	20230720	103500	294395905	2920	2920	2920	2920	175
617	20230720	103400	293884905	2920	2925	2935	2920	707
618	20230720	103300	291820405	2935	2935	2935	2935	1
619	20230720	103200	291817470	2925	2925	2925	2925	20
620	20230720	103100	291758970	2920	2920	2920	2920	0
621	20230720	103000	291758970	2920	2920	2920	2920	526
622	20230720	102900	290223050	2920	2920	2920	2920	0
623	20230720	102800	290223050	2920	2920	2920	2920	210
624	20230720	102700	289609850	2935	2935	2935	2935	9
625	20230720	102600	289583435	2935	2930	2940	2930	127
626	20230720	102500	289210200	2920	2935	2940	2920	1058
627	20230720	102400	286118855	2930	2930	2930	2930	8
628	20230720	102300	286095415	2920	2920	2920	2920	0
629	20230720	102200	286095415	2920	2920	2920	2920	129
630	20230720	102100	285718735	2935	2940	2940	2935	94
631	20230720	102000	285442455	2920	2920	2920	2920	0
632	20230720	101900	285442455	2920	2925	2925	2920	70
633	20230720	101800	285237725	2940	2940	2940	2925	1035
634	20230720	101700	282195350	2935	2935	2935	2935	489
635	20230720	101600	280760135	2920	2920	2920	2920	0
636	20230720	101500	280760135	2920	2920	2920	2920	354
637	20230720	101400	279726455	2920	2920	2920	2920	50
638	20230720	101300	279580455	2920	2920	2940	2920	1005
639	20230720	101200	276645575	2920	2940	2940	2920	1851
640	20230720	101100	271238175	2940	2915	2940	2915	319
641	20230720	101000	270305715	2915	2920	2920	2915	3344
642	20230720	100900	260557105	2920	2920	2920	2920	500
643	20230720	100800	259097105	2920	2920	2920	2920	0
644	20230720	100700	259097105	2920	2930	2930	2920	5330
645	20230720	100600	243523555	2930	2930	2930	2930	0
646	20230720	100500	243523555	2930	2935	2935	2930	229
647	20230720	100400	242851995	2935	2935	2935	2935	72
648	20230720	100300	242640675	2935	2940	2940	2935	213
649	20230720	100200	242014510	2945	2945	2945	2945	100
650	20230720	100100	241720010	2945	2945	2945	2945	0
651	20230720	100000	241720010	2945	2945	2945	2945	30
652	20230720	095900	241631660	2950	2930	2950	2925	744
653	20230720	095800	239449350	2940	2930	2940	2925	1361
654	20230720	095700	235467860	2925	2925	2925	2925	0
655	20230720	095600	235467860	2925	2925	2925	2925	0
656	20230720	095500	235467860	2925	2925	2925	2925	0
657	20230720	095400	235467860	2925	2930	2930	2925	2517
658	20230720	095300	228104885	2950	2950	2950	2950	0
659	20230720	095200	228104885	2950	2950	2950	2950	0
660	20230720	095100	228104885	2950	2930	2950	2925	8482
661	20230720	095000	203267605	2930	2945	2945	2930	1532
662	20230720	094900	198776150	2945	2945	2945	2945	162
663	20230720	094800	198299060	2945	2945	2945	2930	5274
664	20230720	094700	182814960	2945	2950	2950	2945	1327
665	20230720	094600	178900550	2950	2950	2950	2950	19
666	20230720	094500	178844500	2960	2960	2960	2960	30
667	20230720	094400	178755700	2960	2960	2965	2960	515
668	20230720	094300	177228800	2965	2965	2965	2965	0
669	20230720	094200	177228800	2965	2965	2965	2965	30
670	20230720	094100	177139850	2965	2955	2965	2955	10
671	20230720	094000	177110230	2965	2960	2965	2960	77
672	20230720	093900	176882275	2960	2960	2960	2960	67
673	20230720	093800	176683955	2960	2960	2960	2960	10
674	20230720	093700	176654355	2960	2950	2960	2950	242
675	20230720	093600	175940255	2945	2945	2945	2945	0
676	20230720	093500	175940255	2945	2945	2945	2945	102
677	20230720	093400	175639865	2945	2940	2945	2940	1090
678	20230720	093300	172434815	2940	2950	2950	2940	51
679	20230720	093200	172284455	2955	2945	2955	2940	4429
680	20230720	093100	159260575	2940	2950	2950	2940	2774
681	20230720	093000	151087740	2950	2955	2955	2950	3408
682	20230720	092900	141027720	2960	2960	2960	2960	2
683	20230720	092800	141021800	2970	2960	2970	2955	2670
684	20230720	092700	133123570	2970	2970	2970	2970	0
685	20230720	092600	133123570	2970	2960	2970	2960	1632
686	20230720	092500	128292540	2970	2965	2970	2965	70
687	20230720	092400	128084900	2970	2970	2970	2970	976
688	20230720	092300	125186180	2970	2970	2970	2970	129
689	20230720	092200	124803050	2970	2970	2970	2970	0
690	20230720	092100	124803050	2970	2965	2970	2965	265
691	20230720	092000	124017225	2960	2960	2960	2960	2173
692	20230720	091900	117585145	2975	2975	2975	2975	0
693	20230720	091800	117585145	2975	2975	2975	2960	2331
694	20230720	091700	110679930	2975	2970	2975	2970	117
695	20230720	091600	110332430	2970	2970	2970	2970	5
696	20230720	091500	110317580	2970	2970	2970	2970	300
697	20230720	091400	109426580	2975	2975	2975	2975	0
698	20230720	091300	109426580	2975	2975	2975	2975	0
699	20230720	091200	109426580	2975	2975	2975	2975	200
700	20230720	091100	108831580	2980	2960	2980	2960	1003
701	20230720	091000	105862640	2960	2960	2960	2960	807
702	20230720	090900	103473920	2960	2960	2960	2960	113
703	20230720	090800	103139440	2955	2960	2960	2955	1310
704	20230720	090700	99263955	2960	2970	2970	2960	7125
705	20230720	090600	78139235	2970	2980	2980	2970	1829
706	20230720	090500	72699785	2980	2980	2980	2980	3000
707	20230720	090400	63759785	2970	2975	2995	2970	8851
708	20230720	090300	37400405	2970	2985	2990	2970	5585
709	20230720	090200	20760895	2990	3000	3000	2990	650
710	20230720	090100	18815045	2995	2995	2995	2995	520
711	20230720	090000	17257645	3000	3010	3015	3000	5741