KissMeData/348950/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	203800	904428120	4150	4150	4150	4150	1394
3	20230721	203700	904428120	4150	4150	4150	4150	0
4	20230721	203600	904428120	4150	4150	4150	4150	0
5	20230721	203500	904428120	4150	4150	4150	4150	0
6	20230721	203400	904428120	4150	4150	4150	4150	0
7	20230721	203300	904428120	4150	4150	4150	4150	0
8	20230721	203200	904428120	4150	4150	4150	4150	0
9	20230721	203100	904428120	4150	4150	4150	4150	0
10	20230721	203000	904428120	4150	4150	4150	4150	0
11	20230721	202900	904428120	4150	4150	4150	4150	0
12	20230721	202800	904428120	4150	4150	4150	4150	0
13	20230721	202700	904428120	4150	4150	4150	4150	0
14	20230721	202600	904428120	4150	4150	4150	4150	0
15	20230721	202500	904428120	4150	4150	4150	4150	0
16	20230721	202400	904428120	4150	4150	4150	4150	0
17	20230721	202300	904428120	4150	4150	4150	4150	0
18	20230721	202200	904428120	4150	4150	4150	4150	0
19	20230721	202100	904428120	4150	4150	4150	4150	0
20	20230721	202000	904428120	4150	4150	4150	4150	0
21	20230721	201900	904428120	4150	4150	4150	4150	0
22	20230721	201800	904428120	4150	4150	4150	4150	0
23	20230721	201700	904428120	4150	4150	4150	4150	0
24	20230721	201600	904428120	4150	4150	4150	4150	0
25	20230721	201500	904428120	4150	4150	4150	4150	0
26	20230721	201400	904428120	4150	4150	4150	4150	0
27	20230721	201300	904428120	4150	4150	4150	4150	0
28	20230721	201200	904428120	4150	4150	4150	4150	0
29	20230721	201100	904428120	4150	4150	4150	4150	0
30	20230721	201000	904428120	4150	4150	4150	4150	0
31	20230721	200900	904428120	4150	4150	4150	4150	0
32	20230721	200800	904428120	4150	4150	4150	4150	1394
33	20230721	200700	904428120	4150	4150	4150	4150	0
34	20230721	200600	904428120	4150	4150	4150	4150	0
35	20230721	200500	904428120	4150	4150	4150	4150	0
36	20230721	200400	904428120	4150	4150	4150	4150	0
37	20230721	200300	904428120	4150	4150	4150	4150	0
38	20230721	200200	904428120	4150	4150	4150	4150	0
39	20230721	200100	904428120	4150	4150	4150	4150	0
40	20230721	200000	904428120	4150	4150	4150	4150	0
41	20230721	195900	904428120	4150	4150	4150	4150	0
42	20230721	195800	904428120	4150	4150	4150	4150	0
43	20230721	195700	904428120	4150	4150	4150	4150	0
44	20230721	195600	904428120	4150	4150	4150	4150	0
45	20230721	195500	904428120	4150	4150	4150	4150	0
46	20230721	195400	904428120	4150	4150	4150	4150	0
47	20230721	195300	904428120	4150	4150	4150	4150	0
48	20230721	195200	904428120	4150	4150	4150	4150	0
49	20230721	195100	904428120	4150	4150	4150	4150	0
50	20230721	195000	904428120	4150	4150	4150	4150	0
51	20230721	194900	904428120	4150	4150	4150	4150	0
52	20230721	194800	904428120	4150	4150	4150	4150	0
53	20230721	194700	904428120	4150	4150	4150	4150	0
54	20230721	194600	904428120	4150	4150	4150	4150	0
55	20230721	194500	904428120	4150	4150	4150	4150	0
56	20230721	194400	904428120	4150	4150	4150	4150	0
57	20230721	194300	904428120	4150	4150	4150	4150	0
58	20230721	194200	904428120	4150	4150	4150	4150	0
59	20230721	194100	904428120	4150	4150	4150	4150	0
60	20230721	194000	904428120	4150	4150	4150	4150	0
61	20230721	193900	904428120	4150	4150	4150	4150	0
62	20230721	193800	904428120	4150	4150	4150	4150	1394
63	20230721	193700	904428120	4150	4150	4150	4150	0
64	20230721	193600	904428120	4150	4150	4150	4150	0
65	20230721	193500	904428120	4150	4150	4150	4150	0
66	20230721	193400	904428120	4150	4150	4150	4150	0
67	20230721	193300	904428120	4150	4150	4150	4150	0
68	20230721	193200	904428120	4150	4150	4150	4150	0
69	20230721	193100	904428120	4150	4150	4150	4150	0
70	20230721	193000	904428120	4150	4150	4150	4150	0
71	20230721	192900	904428120	4150	4150	4150	4150	0
72	20230721	192800	904428120	4150	4150	4150	4150	0
73	20230721	192700	904428120	4150	4150	4150	4150	0
74	20230721	192600	904428120	4150	4150	4150	4150	0
75	20230721	192500	904428120	4150	4150	4150	4150	0
76	20230721	192400	904428120	4150	4150	4150	4150	0
77	20230721	192300	904428120	4150	4150	4150	4150	0
78	20230721	192200	904428120	4150	4150	4150	4150	0
79	20230721	192100	904428120	4150	4150	4150	4150	0
80	20230721	192000	904428120	4150	4150	4150	4150	0
81	20230721	191900	904428120	4150	4150	4150	4150	0
82	20230721	191800	904428120	4150	4150	4150	4150	0
83	20230721	191700	904428120	4150	4150	4150	4150	0
84	20230721	191600	904428120	4150	4150	4150	4150	0
85	20230721	191500	904428120	4150	4150	4150	4150	0
86	20230721	191400	904428120	4150	4150	4150	4150	0
87	20230721	191300	904428120	4150	4150	4150	4150	0
88	20230721	191200	904428120	4150	4150	4150	4150	0
89	20230721	191100	904428120	4150	4150	4150	4150	0
90	20230721	191000	904428120	4150	4150	4150	4150	0
91	20230721	190900	904428120	4150	4150	4150	4150	0
92	20230721	190800	904428120	4150	4150	4150	4150	1394
93	20230721	190700	904428120	4150	4150	4150	4150	0
94	20230721	190600	904428120	4150	4150	4150	4150	0
95	20230721	190500	904428120	4150	4150	4150	4150	0
96	20230721	190400	904428120	4150	4150	4150	4150	0
97	20230721	190300	904428120	4150	4150	4150	4150	0
98	20230721	190200	904428120	4150	4150	4150	4150	0
99	20230721	190100	904428120	4150	4150	4150	4150	0
100	20230721	190000	904428120	4150	4150	4150	4150	0
101	20230721	185900	904428120	4150	4150	4150	4150	0
102	20230721	185800	904428120	4150	4150	4150	4150	0
103	20230721	185700	904428120	4150	4150	4150	4150	0
104	20230721	185600	904428120	4150	4150	4150	4150	0
105	20230721	185500	904428120	4150	4150	4150	4150	0
106	20230721	185400	904428120	4150	4150	4150	4150	0
107	20230721	185300	904428120	4150	4150	4150	4150	0
108	20230721	185200	904428120	4150	4150	4150	4150	0
109	20230721	185100	904428120	4150	4150	4150	4150	0
110	20230721	185000	904428120	4150	4150	4150	4150	0
111	20230721	184900	904428120	4150	4150	4150	4150	0
112	20230721	184800	904428120	4150	4150	4150	4150	0
113	20230721	184700	904428120	4150	4150	4150	4150	0
114	20230721	184600	904428120	4150	4150	4150	4150	0
115	20230721	184500	904428120	4150	4150	4150	4150	0
116	20230721	184400	904428120	4150	4150	4150	4150	0
117	20230721	184300	904428120	4150	4150	4150	4150	0
118	20230721	184200	904428120	4150	4150	4150	4150	0
119	20230721	184100	904428120	4150	4150	4150	4150	0
120	20230721	184000	904428120	4150	4150	4150	4150	0
121	20230721	183900	904428120	4150	4150	4150	4150	0
122	20230721	183800	904428120	4150	4150	4150	4150	1394
123	20230721	183700	904428120	4150	4150	4150	4150	0
124	20230721	183600	904428120	4150	4150	4150	4150	0
125	20230721	183500	904428120	4150	4150	4150	4150	0
126	20230721	183400	904428120	4150	4150	4150	4150	0
127	20230721	183300	904428120	4150	4150	4150	4150	0
128	20230721	183200	904428120	4150	4150	4150	4150	0
129	20230721	183100	904428120	4150	4150	4150	4150	0
130	20230721	183000	904428120	4150	4150	4150	4150	0
131	20230721	182900	904428120	4150	4150	4150	4150	0
132	20230721	182800	904428120	4150	4150	4150	4150	0
133	20230721	182700	904428120	4150	4150	4150	4150	0
134	20230721	182600	904428120	4150	4150	4150	4150	0
135	20230721	182500	904428120	4150	4150	4150	4150	0
136	20230721	182400	904428120	4150	4150	4150	4150	0
137	20230721	182300	904428120	4150	4150	4150	4150	0
138	20230721	182200	904428120	4150	4150	4150	4150	0
139	20230721	182100	904428120	4150	4150	4150	4150	0
140	20230721	182000	904428120	4150	4150	4150	4150	0
141	20230721	181900	904428120	4150	4150	4150	4150	0
142	20230721	181800	904428120	4150	4150	4150	4150	0
143	20230721	181700	904428120	4150	4150	4150	4150	0
144	20230721	181600	904428120	4150	4150	4150	4150	0
145	20230721	181500	904428120	4150	4150	4150	4150	0
146	20230721	181400	904428120	4150	4150	4150	4150	0
147	20230721	181300	904428120	4150	4150	4150	4150	0
148	20230721	181200	904428120	4150	4150	4150	4150	0
149	20230721	181100	904428120	4150	4150	4150	4150	0
150	20230721	181000	904428120	4150	4150	4150	4150	0
151	20230721	180900	904428120	4150	4150	4150	4150	0
152	20230721	180800	904428120	4150	4150	4150	4150	1394
153	20230721	180700	904428120	4150	4150	4150	4150	0
154	20230721	180600	904428120	4150	4150	4150	4150	0
155	20230721	180500	904428120	4150	4150	4150	4150	0
156	20230721	180400	904428120	4150	4150	4150	4150	0
157	20230721	180300	904428120	4150	4150	4150	4150	0
158	20230721	180200	904428120	4150	4150	4150	4150	0
159	20230721	180100	904428120	4150	4150	4150	4150	0
160	20230721	180000	904428120	4150	4150	4150	4150	0
161	20230721	175900	904428120	4150	4150	4150	4150	0
162	20230721	175800	904428120	4150	4150	4150	4150	0
163	20230721	175700	904428120	4150	4150	4150	4150	0
164	20230721	175600	904428120	4150	4150	4150	4150	0
165	20230721	175500	904428120	4150	4150	4150	4150	0
166	20230721	175400	904428120	4150	4150	4150	4150	0
167	20230721	175300	904428120	4150	4150	4150	4150	0
168	20230721	175200	904428120	4150	4150	4150	4150	0
169	20230721	175100	904428120	4150	4150	4150	4150	0
170	20230721	175000	904428120	4150	4150	4150	4150	0
171	20230721	174900	904428120	4150	4150	4150	4150	0
172	20230721	174800	904428120	4150	4150	4150	4150	0
173	20230721	174700	904428120	4150	4150	4150	4150	0
174	20230721	174600	904428120	4150	4150	4150	4150	0
175	20230721	174500	904428120	4150	4150	4150	4150	0
176	20230721	174400	904428120	4150	4150	4150	4150	0
177	20230721	174300	904428120	4150	4150	4150	4150	0
178	20230721	174200	904428120	4150	4150	4150	4150	0
179	20230721	174100	904428120	4150	4150	4150	4150	0
180	20230721	174000	904428120	4150	4150	4150	4150	0
181	20230721	173900	904428120	4150	4150	4150	4150	0
182	20230721	173800	904428120	4150	4150	4150	4150	1394
183	20230721	173700	904428120	4150	4150	4150	4150	0
184	20230721	173600	904428120	4150	4150	4150	4150	0
185	20230721	173500	904428120	4150	4150	4150	4150	0
186	20230721	173400	904428120	4150	4150	4150	4150	0
187	20230721	173300	904428120	4150	4150	4150	4150	0
188	20230721	173200	904428120	4150	4150	4150	4150	0
189	20230721	173100	904428120	4150	4150	4150	4150	0
190	20230721	173000	904428120	4150	4150	4150	4150	0
191	20230721	172900	904428120	4150	4150	4150	4150	0
192	20230721	172800	904428120	4150	4150	4150	4150	0
193	20230721	172700	904428120	4150	4150	4150	4150	0
194	20230721	172600	904428120	4150	4150	4150	4150	0
195	20230721	172500	904428120	4150	4150	4150	4150	0
196	20230721	172400	904428120	4150	4150	4150	4150	0
197	20230721	172300	904428120	4150	4150	4150	4150	0
198	20230721	172200	904428120	4150	4150	4150	4150	0
199	20230721	172100	904428120	4150	4150	4150	4150	0
200	20230721	172000	904428120	4150	4150	4150	4150	0
201	20230721	171900	904428120	4150	4150	4150	4150	0
202	20230721	171800	904428120	4150	4150	4150	4150	0
203	20230721	171700	904428120	4150	4150	4150	4150	0
204	20230721	171600	904428120	4150	4150	4150	4150	0
205	20230721	171500	904428120	4150	4150	4150	4150	0
206	20230721	171400	904428120	4150	4150	4150	4150	0
207	20230721	171300	904428120	4150	4150	4150	4150	0
208	20230721	171200	904428120	4150	4150	4150	4150	0
209	20230721	171100	904428120	4150	4150	4150	4150	0
210	20230721	171000	904428120	4150	4150	4150	4150	0
211	20230721	170900	904428120	4150	4150	4150	4150	0
212	20230721	170800	904428120	4150	4150	4150	4150	1394
213	20230721	170700	904428120	4150	4150	4150	4150	0
214	20230721	170600	904428120	4150	4150	4150	4150	0
215	20230721	170500	904428120	4150	4150	4150	4150	0
216	20230721	170400	904428120	4150	4150	4150	4150	0
217	20230721	170300	904428120	4150	4150	4150	4150	0
218	20230721	170200	904428120	4150	4150	4150	4150	0
219	20230721	170100	904428120	4150	4150	4150	4150	0
220	20230721	170000	904428120	4150	4150	4150	4150	0
221	20230721	165900	904428120	4150	4150	4150	4150	0
222	20230721	165800	904428120	4150	4150	4150	4150	0
223	20230721	165700	904428120	4150	4150	4150	4150	0
224	20230721	165600	904428120	4150	4150	4150	4150	0
225	20230721	165500	904428120	4150	4150	4150	4150	0
226	20230721	165400	904428120	4150	4150	4150	4150	0
227	20230721	165300	904428120	4150	4150	4150	4150	0
228	20230721	165200	904428120	4150	4150	4150	4150	0
229	20230721	165100	904428120	4150	4150	4150	4150	0
230	20230721	165000	904428120	4150	4150	4150	4150	0
231	20230721	164900	904428120	4150	4150	4150	4150	0
232	20230721	164800	904428120	4150	4150	4150	4150	0
233	20230721	164700	904428120	4150	4150	4150	4150	0
234	20230721	164600	904428120	4150	4150	4150	4150	0
235	20230721	164500	904428120	4150	4150	4150	4150	0
236	20230721	164400	904428120	4150	4150	4150	4150	0
237	20230721	164300	904428120	4150	4150	4150	4150	0
238	20230721	164200	904428120	4150	4150	4150	4150	0
239	20230721	164100	904428120	4150	4150	4150	4150	0
240	20230721	164000	904428120	4150	4150	4150	4150	0
241	20230721	163900	904428120	4150	4150	4150	4150	0
242	20230721	163800	904428120	4150	4150	4150	4150	1394
243	20230721	163700	904428120	4150	4150	4150	4150	0
244	20230721	163600	904428120	4150	4150	4150	4150	0
245	20230721	163500	904428120	4150	4150	4150	4150	0
246	20230721	163400	904428120	4150	4150	4150	4150	0
247	20230721	163300	904428120	4150	4150	4150	4150	0
248	20230721	163200	904428120	4150	4150	4150	4150	0
249	20230721	163100	904428120	4150	4150	4150	4150	0
250	20230721	163000	904428120	4150	4150	4150	4150	0
251	20230721	162900	904428120	4150	4150	4150	4150	0
252	20230721	162800	904428120	4150	4150	4150	4150	0
253	20230721	162700	904428120	4150	4150	4150	4150	0
254	20230721	162600	904428120	4150	4150	4150	4150	0
255	20230721	162500	904428120	4150	4150	4150	4150	0
256	20230721	162400	904428120	4150	4150	4150	4150	0
257	20230721	162300	904428120	4150	4150	4150	4150	0
258	20230721	162200	904428120	4150	4150	4150	4150	0
259	20230721	162100	904428120	4150	4150	4150	4150	0
260	20230721	162000	904428120	4150	4150	4150	4150	0
261	20230721	161900	904428120	4150	4150	4150	4150	0
262	20230721	161800	904428120	4150	4150	4150	4150	0
263	20230721	161700	904428120	4150	4150	4150	4150	0
264	20230721	161600	904428120	4150	4150	4150	4150	0
265	20230721	161500	904428120	4150	4150	4150	4150	0
266	20230721	161400	904428120	4150	4150	4150	4150	0
267	20230721	161300	904428120	4150	4150	4150	4150	0
268	20230721	161200	904428120	4150	4150	4150	4150	0
269	20230721	161100	904428120	4150	4150	4150	4150	0
270	20230721	161000	904428120	4150	4150	4150	4150	0
271	20230721	160900	904428120	4150	4150	4150	4150	0
272	20230721	160800	904428120	4150	4150	4150	4150	1394
273	20230721	160700	904428120	4150	4150	4150	4150	0
274	20230721	160600	904428120	4150	4150	4150	4150	0
275	20230721	160500	904428120	4150	4150	4150	4150	0
276	20230721	160400	904428120	4150	4150	4150	4150	0
277	20230721	160300	904428120	4150	4150	4150	4150	0
278	20230721	160200	904428120	4150	4150	4150	4150	0
279	20230721	160100	904428120	4150	4150	4150	4150	0
280	20230721	160000	904428120	4150	4150	4150	4150	0
281	20230721	155900	904428120	4150	4150	4150	4150	0
282	20230721	155800	904428120	4150	4150	4150	4150	0
283	20230721	155700	904428120	4150	4150	4150	4150	0
284	20230721	155600	904428120	4150	4150	4150	4150	0
285	20230721	155500	904428120	4150	4150	4150	4150	0
286	20230721	155400	904428120	4150	4150	4150	4150	0
287	20230721	155300	904428120	4150	4150	4150	4150	0
288	20230721	155200	904428120	4150	4150	4150	4150	0
289	20230721	155100	904428120	4150	4150	4150	4150	0
290	20230721	155000	904428120	4150	4150	4150	4150	0
291	20230721	154900	904428120	4150	4150	4150	4150	0
292	20230721	154800	904428120	4150	4150	4150	4150	0
293	20230721	154700	904428120	4150	4150	4150	4150	0
294	20230721	154600	904428120	4150	4150	4150	4150	0
295	20230721	154500	904428120	4150	4150	4150	4150	0
296	20230721	154400	904428120	4150	4150	4150	4150	0
297	20230721	154300	904428120	4150	4150	4150	4150	0
298	20230721	154200	904428120	4150	4150	4150	4150	0
299	20230721	154100	904428120	4150	4150	4150	4150	0
300	20230721	154000	904428120	4150	4150	4150	4150	0
301	20230721	153900	904428120	4150	4150	4150	4150	0
302	20230721	153800	904428120	4150	4150	4150	4150	1394
303	20230721	153700	904428120	4150	4150	4150	4150	0
304	20230721	153600	904428120	4150	4150	4150	4150	0
305	20230721	153500	904428120	4150	4150	4150	4150	0
306	20230721	153400	904428120	4150	4150	4150	4150	0
307	20230721	153300	904428120	4150	4150	4150	4150	0
308	20230721	153200	904428120	4150	4150	4150	4150	0
309	20230721	153100	904428120	4150	4150	4150	4150	0
310	20230721	153000	904428120	4150	4150	4150	4150	1394
311	20230721	152900	898643020	4150	4150	4150	4150	0
312	20230721	152800	898643020	4150	4150	4150	4150	0
313	20230721	152700	898643020	4150	4150	4150	4150	0
314	20230721	152600	898643020	4150	4150	4150	4150	0
315	20230721	152500	898643020	4150	4150	4150	4150	0
316	20230721	152400	898643020	4150	4150	4150	4150	0
317	20230721	152300	898643020	4150	4150	4150	4150	0
318	20230721	152200	898643020	4150	4150	4150	4150	0
319	20230721	152100	898643020	4150	4150	4150	4150	0
320	20230721	152000	898643020	4150	4150	4150	4150	0
321	20230721	151900	898643020	4150	4150	4150	4150	980
322	20230721	151800	894576020	4145	4145	4150	4145	1511
323	20230721	151700	888308225	4145	4150	4150	4145	318
324	20230721	151600	886989760	4145	4145	4145	4145	153
325	20230721	151500	886355575	4145	4150	4150	4145	85
326	20230721	151400	886002950	4145	4145	4145	4145	357
327	20230721	151300	884523185	4150	4150	4150	4150	0
328	20230721	151200	884523185	4150	4145	4150	4145	157
329	20230721	151100	883872110	4145	4150	4150	4145	220
330	20230721	151000	882960155	4145	4145	4150	4145	178
331	20230721	150900	882222050	4145	4145	4145	4145	50
332	20230721	150800	882014800	4150	4145	4150	4145	337
333	20230721	150700	880617630	4145	4145	4150	4145	85
334	20230721	150600	880265255	4150	4150	4150	4150	61
335	20230721	150500	880012105	4145	4145	4145	4145	267
336	20230721	150400	878905390	4150	4150	4150	4150	61
337	20230721	150300	878652240	4145	4145	4145	4145	75
338	20230721	150200	878341365	4145	4145	4150	4145	429
339	20230721	150100	876562810	4150	4145	4150	4145	2196
340	20230721	150000	867452890	4140	4145	4145	4140	263
341	20230721	145900	866363005	4145	4145	4145	4140	4362
342	20230721	145800	848283435	4140	4145	4145	4140	126
343	20230721	145700	847761425	4145	4145	4145	4140	91
344	20230721	145600	847384480	4145	4145	4145	4140	698
345	20230721	145500	844492580	4140	4145	4145	4140	53
346	20230721	145400	844273155	4145	4145	4145	4145	60
347	20230721	145300	844024455	4140	4145	4145	4140	17825
348	20230721	145200	770140080	4150	4150	4150	4150	166
349	20230721	145100	769451180	4145	4145	4145	4145	50
350	20230721	145000	769243930	4145	4150	4150	4145	428
351	20230721	144900	767469565	4150	4150	4150	4150	5
352	20230721	144800	767448815	4145	4150	4150	4145	55
353	20230721	144700	767220815	4150	4145	4150	4145	406
354	20230721	144600	765536795	4150	4145	4150	4145	55
355	20230721	144500	765308795	4150	4145	4150	4145	310
356	20230721	144400	764022545	4150	4145	4150	4145	1299
357	20230721	144300	758633190	4150	4145	4150	4145	112
358	20230721	144200	758168640	4150	4150	4150	4150	0
359	20230721	144100	758168640	4150	4145	4150	4145	311
360	20230721	144000	756879210	4145	4145	4145	4145	67
361	20230721	143900	756601495	4145	4150	4150	4145	111
362	20230721	143800	756141095	4145	4145	4145	4145	950
363	20230721	143700	752203345	4145	4150	4150	4145	313
364	20230721	143600	750905650	4145	4145	4145	4145	50
365	20230721	143500	750698400	4150	4150	4150	4150	80
366	20230721	143400	750366400	4145	4150	4150	4145	312
367	20230721	143300	749073055	4150	4150	4150	4150	61
368	20230721	143200	748819905	4145	4145	4145	4145	50
369	20230721	143100	748612655	4145	4150	4150	4145	359
370	20230721	143000	747124295	4145	4145	4145	4145	0
371	20230721	142900	747124295	4145	4150	4150	4145	113
372	20230721	142800	746655595	4150	4150	4150	4150	51
373	20230721	142700	746443945	4150	4155	4155	4150	323
374	20230721	142600	745103195	4150	4150	4150	4150	68
375	20230721	142500	744820995	4150	4155	4155	4145	626
376	20230721	142400	742224150	4150	4150	4150	4150	64
377	20230721	142300	741958550	4150	4150	4150	4150	182
378	20230721	142200	741203250	4155	4150	4155	4150	574
379	20230721	142100	738820850	4150	4150	4150	4150	40
380	20230721	142000	738654850	4150	4150	4155	4150	320
381	20230721	141900	737326545	4150	4150	4150	4145	338
382	20230721	141800	735925330	4150	4150	4150	4150	591
383	20230721	141700	733472680	4150	4145	4150	4145	60
384	20230721	141600	733223930	4150	4150	4150	4150	96
385	20230721	141500	732825530	4150	4150	4150	4150	313
386	20230721	141400	731526580	4150	4150	4150	4150	360
387	20230721	141300	730032580	4150	4150	4150	4150	332
388	20230721	141200	728654780	4150	4150	4150	4150	580
389	20230721	141100	726247780	4150	4150	4150	4150	1
390	20230721	141000	726243630	4150	4150	4155	4150	504
391	20230721	140900	724151730	4150	4150	4150	4150	1026
392	20230721	140800	719893830	4150	4155	4155	4150	104
393	20230721	140700	719461925	4150	4150	4150	4145	603
394	20230721	140600	716960855	4155	4155	4155	4155	61
395	20230721	140500	716707400	4150	4155	4155	4150	287
396	20230721	140400	715516345	4150	4150	4155	4150	532
397	20230721	140300	713308240	4150	4150	4150	4150	275
398	20230721	140200	712166990	4155	4150	4155	4150	304
399	20230721	140100	710905055	4150	4150	4150	4150	286
400	20230721	140000	709718155	4150	4155	4155	4150	324
401	20230721	135900	708373260	4150	4150	4150	4150	300
402	20230721	135800	707128260	4145	4145	4145	4145	207
403	20230721	135700	706270245	4155	4150	4155	4150	294
404	20230721	135600	705049840	4150	4150	4150	4150	261
405	20230721	135500	703966690	4155	4150	4155	4150	140
406	20230721	135400	703385385	4150	4150	4150	4150	551
407	20230721	135300	701098735	4150	4150	4150	4150	53
408	20230721	135200	700878785	4150	4150	4150	4150	340
409	20230721	135100	699467785	4145	4150	4150	4145	404
410	20230721	135000	697792350	4150	4150	4150	4150	5
411	20230721	134900	697771600	4150	4150	4155	4150	339
412	20230721	134800	696364445	4145	4155	4155	4145	343
413	20230721	134700	694942130	4150	4155	4155	4150	238
414	20230721	134600	693954130	4150	4150	4150	4150	258
415	20230721	134500	692883430	4150	4155	4155	4150	238
416	20230721	134400	691895375	4150	4150	4150	4150	524
417	20230721	134300	689720775	4150	4145	4150	4145	110
418	20230721	134200	689264525	4150	4150	4150	4150	364
419	20230721	134100	687753925	4150	4155	4155	4145	237
420	20230721	134000	686770320	4150	4150	4150	4150	0
421	20230721	133900	686770320	4150	4155	4155	4150	603
422	20230721	133800	684267565	4150	4150	4150	4150	0
423	20230721	133700	684267565	4150	4155	4155	4150	326
424	20230721	133600	682914360	4155	4150	4155	4150	568
425	20230721	133500	680556960	4155	4155	4155	4155	60
426	20230721	133400	680307660	4150	4150	4155	4145	928
427	20230721	133300	676456690	4145	4145	4145	4145	182
428	20230721	133200	675702300	4150	4145	4150	4145	110
429	20230721	133100	675246050	4150	4145	4150	4145	6061
430	20230721	133000	650122440	4150	4145	4150	4145	350
431	20230721	132900	648671385	4150	4150	4150	4150	96
432	20230721	132800	648272985	4150	4150	4150	4150	201
433	20230721	132700	647438835	4150	4150	4150	4145	412
434	20230721	132600	645730305	4150	4150	4150	4150	86
435	20230721	132500	645373405	4150	4150	4150	4150	65
436	20230721	132400	645103655	4155	4155	4155	4150	361
437	20230721	132300	643603995	4160	4150	4160	4150	11686
438	20230721	132200	595092530	4150	4145	4150	4145	2172
439	20230721	132100	586088690	4150	4150	4150	4145	487
440	20230721	132000	584068755	4150	4150	4150	4145	181
441	20230721	131900	583317855	4150	4145	4150	4145	53
442	20230721	131800	583098155	4150	4145	4150	4145	367
443	20230721	131700	581576530	4145	4150	4150	4145	51
444	20230721	131600	581365130	4150	4150	4150	4150	266
445	20230721	131500	580261230	4145	4145	4145	4145	50
446	20230721	131400	580053980	4145	4145	4150	4145	1531
447	20230721	131300	573706365	4145	4145	4145	4145	50
448	20230721	131200	573499115	4145	4150	4150	4145	111
449	20230721	131100	573038715	4145	4150	4150	4145	401
450	20230721	131000	571376050	4150	4150	4150	4145	384
451	20230721	130900	569782700	4150	4150	4150	4150	9
452	20230721	130800	569745350	4145	4150	4150	4145	414
453	20230721	130700	568028480	4150	4150	4150	4150	61
454	20230721	130600	567775330	4145	4145	4145	4145	1050
455	20230721	130500	563423080	4150	4150	4150	4145	531
456	20230721	130400	561220920	4150	4150	4150	4150	20
457	20230721	130300	561137920	4150	4150	4150	4145	363
458	20230721	130200	559631720	4145	4145	4145	4145	244
459	20230721	130100	558620340	4145	4150	4150	4145	357
460	20230721	130000	557139040	4145	4145	4145	4145	50
461	20230721	125900	556931790	4150	4145	4150	4145	328
462	20230721	125800	555571925	4150	4150	4150	4145	250
463	20230721	125700	554534675	4150	4150	4150	4150	59
464	20230721	125600	554289825	4145	4150	4150	4145	277
465	20230721	125500	553141655	4150	4150	4150	4150	71
466	20230721	125400	552847005	4145	4150	4150	4145	62
467	20230721	125300	552589955	4145	4145	4150	4145	419
468	20230721	125200	550852895	4145	4145	4145	4145	0
469	20230721	125100	550852895	4145	4150	4150	4145	111
470	20230721	125000	550392495	4145	4145	4145	4145	1185
471	20230721	124900	545480670	4145	4150	4150	4145	111
472	20230721	124800	545020270	4145	4140	4145	4140	836
473	20230721	124700	541555300	4145	4145	4145	4140	542
474	20230721	124600	539310110	4140	4145	4145	4140	509
475	20230721	124500	537202555	4145	4145	4145	4145	138
476	20230721	124400	536630545	4145	4145	4145	4140	8658
477	20230721	124300	500743385	4150	4150	4150	4150	61
478	20230721	124200	500490235	4145	4145	4145	4145	50
479	20230721	124100	500282985	4150	4150	4150	4145	640
480	20230721	124000	497628515	4150	4150	4150	4150	0
481	20230721	123900	497628515	4150	4145	4150	4145	56
482	20230721	123800	497396365	4150	4145	4150	4145	469
483	20230721	123700	495451200	4150	4145	4150	4145	98
484	20230721	123600	495044750	4150	4145	4150	4145	111
485	20230721	123500	494584350	4145	4150	4155	4145	18
486	20230721	123400	494509630	4150	4155	4155	4145	913
487	20230721	123300	490720730	4150	4155	4155	4150	235
488	20230721	123200	489745390	4150	4155	4155	4145	245
489	20230721	123100	488728870	4155	4150	4155	4145	377
490	20230721	123000	487165175	4150	4150	4155	4145	342
491	20230721	122900	485746065	4145	4150	4150	4145	222
492	20230721	122800	484825015	4145	4150	4150	4145	423
493	20230721	122700	483070875	4150	4150	4150	4145	83
494	20230721	122600	482726675	4150	4150	4150	4150	84
495	20230721	122500	482378075	4150	4155	4155	4150	421
496	20230721	122400	480630800	4155	4155	4155	4150	306
497	20230721	122300	479360390	4155	4150	4155	4150	839
498	20230721	122200	475878250	4150	4145	4150	4145	613
499	20230721	122100	473336055	4150	4150	4150	4150	1
500	20230721	122000	473331905	4145	4150	4150	4145	263
501	20230721	121900	472240705	4145	4145	4145	4145	192
502	20230721	121800	471444865	4145	4150	4150	4145	111
503	20230721	121700	470984465	4150	4145	4150	4145	60
504	20230721	121600	470735715	4150	4150	4150	4150	66
505	20230721	121500	470461815	4150	4150	4150	4150	297
506	20230721	121400	469229265	4150	4150	4155	4150	255
507	20230721	121300	468170975	4150	4155	4155	4150	130
508	20230721	121200	467631125	4155	4150	4155	4150	1146
509	20230721	121100	462874925	4145	4150	4150	4145	257
510	20230721	121000	461808625	4145	4150	4150	4145	393
511	20230721	120900	460179335	4150	4150	4150	4150	200
512	20230721	120800	459349335	4145	4145	4145	4145	50
513	20230721	120700	459142085	4150	4145	4150	4145	271
514	20230721	120600	458018490	4145	4150	4150	4145	80
515	20230721	120500	457686740	4150	4145	4150	4145	131
516	20230721	120400	457143340	4150	4150	4150	4150	179
517	20230721	120300	456400490	4155	4150	4155	4150	129
518	20230721	120200	455864745	4150	4150	4150	4150	288
519	20230721	120100	454669545	4155	4155	4155	4150	475
520	20230721	120000	452697990	4155	4155	4155	4155	24
521	20230721	115900	452598270	4150	4150	4155	4150	330
522	20230721	115800	451228450	4155	4150	4155	4150	308
523	20230721	115700	449950245	4155	4155	4155	4155	273
524	20230721	115600	448815930	4150	4155	4155	4150	57
525	20230721	115500	448579345	4155	4155	4160	4155	319
526	20230721	115400	447253600	4155	4150	4155	4145	4187
527	20230721	115300	429874710	4150	4150	4150	4150	298
528	20230721	115200	428638010	4145	4150	4150	4145	63
529	20230721	115100	428376810	4145	4145	4150	4145	403
530	20230721	115000	426706070	4150	4150	4150	4150	111
531	20230721	114900	426245420	4145	4150	4150	4145	111
532	20230721	114800	425785020	4150	4150	4150	4145	377
533	20230721	114700	424221475	4145	4150	4150	4145	120
534	20230721	114600	423723725	4145	4145	4145	4145	50
535	20230721	114500	423516475	4145	4150	4150	4145	343
536	20230721	114400	422094380	4150	4150	4155	4150	245
537	20230721	114300	421076655	4150	4150	4150	4145	285
538	20230721	114200	419893965	4150	4150	4150	4150	300
539	20230721	114100	418648965	4150	4150	4155	4150	255
540	20230721	114000	417590410	4150	4150	4150	4150	858
541	20230721	113900	414029710	4145	4150	4150	4145	371
542	20230721	113800	412491610	4145	4145	4145	4145	1
543	20230721	113700	412487465	4145	4150	4150	4145	70
544	20230721	113600	412197215	4150	4150	4150	4145	301
545	20230721	113500	410949225	4150	4150	4150	4150	45
546	20230721	113400	410762475	4150	4155	4155	4150	642
547	20230721	113300	408096610	4155	4155	4155	4150	396
548	20230721	113200	406452705	4155	4150	4155	4150	287
549	20230721	113100	405260470	4155	4155	4155	4155	12
550	20230721	113000	405210610	4155	4160	4160	4150	302
551	20230721	112900	403956025	4160	4160	4160	4160	13
552	20230721	112800	403901945	4160	4160	4165	4150	346
553	20230721	112700	402464210	4160	4155	4160	4155	564
554	20230721	112600	400119675	4160	4160	4165	4160	108
555	20230721	112500	399670090	4165	4150	4165	4150	425
556	20230721	112400	397904420	4155	4150	4155	4150	452
557	20230721	112300	396027565	4150	4155	4155	4150	77
558	20230721	112200	395707880	4160	4155	4160	4155	788
559	20230721	112100	392433720	4155	4155	4160	4155	528
560	20230721	112000	390239830	4160	4155	4160	4155	283
561	20230721	111900	389063620	4155	4155	4155	4155	0
562	20230721	111800	389063620	4155	4160	4165	4155	651
563	20230721	111700	386357295	4160	4150	4160	4150	438
564	20230721	111600	384537590	4150	4150	4155	4150	348
565	20230721	111500	383093075	4150	4155	4155	4150	273
566	20230721	111400	381960005	4155	4150	4155	4150	460
567	20230721	111300	380050500	4150	4155	4155	4150	49
568	20230721	111200	379846945	4170	4150	4170	4150	146
569	20230721	111100	379239710	4150	4160	4160	4150	438
570	20230721	111000	377421590	4165	4150	4165	4150	218
571	20230721	110900	376516710	4145	4165	4165	4145	87
572	20230721	110800	376155650	4170	4165	4170	4155	531
573	20230721	110700	373948075	4165	4155	4165	4155	287
574	20230721	110600	372754870	4165	4160	4165	4155	136
575	20230721	110500	372189300	4155	4160	4165	4155	657
576	20230721	110400	369459225	4160	4155	4160	4140	8432
577	20230721	110300	334496470	4155	4160	4160	4150	238
578	20230721	110200	333508595	4155	4155	4155	4155	557
579	20230721	110100	331194260	4160	4165	4165	4155	100
580	20230721	110000	330778220	4165	4155	4165	4155	727
581	20230721	105900	327755955	4160	4165	4165	4155	316
582	20230721	105800	326440505	4160	4165	4165	4160	257
583	20230721	105700	325371160	4165	4165	4165	4160	116
584	20230721	105600	324888450	4170	4170	4170	4170	64
585	20230721	105500	324621570	4170	4180	4180	4170	91
586	20230721	105400	324241970	4175	4180	4180	4175	699
587	20230721	105300	321323210	4180	4180	4185	4175	317
588	20230721	105200	319999335	4180	4180	4185	4180	84
589	20230721	105100	319648115	4190	4190	4190	4190	54
590	20230721	105000	319421855	4190	4195	4195	4180	444
591	20230721	104900	317564210	4195	4195	4200	4195	359
592	20230721	104800	316057310	4195	4175	4195	4175	8762
593	20230721	104700	279419680	4175	4150	4175	4150	20176
594	20230721	104600	195385250	4150	4150	4150	4150	37
595	20230721	104500	195231700	4150	4150	4150	4150	170
596	20230721	104400	194526200	4150	4155	4155	4150	551
597	20230721	104300	192238340	4150	4145	4150	4145	3817
598	20230721	104200	176408010	4140	4140	4140	4140	74
599	20230721	104100	176101650	4145	4145	4145	4145	0
600	20230721	104000	176101650	4145	4140	4145	4140	75
601	20230721	103900	175791145	4140	4140	4140	4140	875
602	20230721	103800	172168645	4140	4140	4140	4140	25
603	20230721	103700	172065145	4140	4140	4140	4140	150
604	20230721	103600	171444145	4140	4140	4140	4140	124
605	20230721	103500	170930785	4140	4140	4140	4140	87
606	20230721	103400	170570605	4140	4140	4140	4140	331
607	20230721	103300	169200265	4140	4140	4140	4140	609
608	20230721	103200	166679005	4145	4140	4145	4140	51
609	20230721	103100	166467860	4140	4140	4140	4140	307
610	20230721	103000	165196880	4140	4140	4140	4140	417
611	20230721	102900	163470500	4140	4140	4140	4140	224
612	20230721	102800	162543140	4140	4140	4140	4140	350
613	20230721	102700	161094140	4140	4140	4145	4140	50
614	20230721	102600	160887135	4140	4140	4140	4140	62
615	20230721	102500	160630455	4140	4145	4145	4140	384
616	20230721	102400	159040590	4140	4140	4140	4140	137
617	20230721	102300	158473410	4140	4140	4140	4140	162
618	20230721	102200	157802730	4140	4145	4145	4140	464
619	20230721	102100	155881010	4140	4140	4140	4140	362
620	20230721	102000	154382330	4140	4140	4145	4140	187
621	20230721	101900	153607650	4140	4145	4145	4140	112
622	20230721	101800	153143470	4140	4140	4140	4140	50
623	20230721	101700	152936470	4140	4140	4140	4140	47
624	20230721	101600	152741890	4140	4140	4145	4140	134
625	20230721	101500	152187115	4140	4145	4145	4140	24
626	20230721	101400	152087695	4140	4140	4140	4140	62
627	20230721	101300	151831015	4140	4140	4140	4140	62
628	20230721	101200	151574335	4140	4140	4140	4140	38
629	20230721	101100	151417015	4140	4140	4140	4140	62
630	20230721	101000	151160335	4140	4140	4140	4140	12
631	20230721	100900	151110655	4140	4140	4140	4140	75
632	20230721	100800	150800155	4140	4140	4140	4140	62
633	20230721	100700	150543475	4145	4145	4145	4145	1
634	20230721	100600	150539330	4140	4145	4145	4140	233
635	20230721	100500	149573855	4140	4140	4140	4140	269
636	20230721	100400	148460195	4145	4145	4145	4140	65
637	20230721	100300	148191085	4140	4140	4140	4140	80
638	20230721	100200	147859885	4140	4140	4140	4140	74
639	20230721	100100	147553525	4140	4140	4140	4140	473
640	20230721	100000	145595305	4140	4140	4140	4135	69
641	20230721	095900	145309705	4140	4135	4140	4135	64
642	20230721	095800	145045055	4135	4135	4135	4135	13
643	20230721	095700	144991300	4135	4135	4140	4135	72
644	20230721	095600	144693530	4135	4140	4140	4135	42
645	20230721	095500	144519710	4135	4140	4140	4135	511
646	20230721	095400	142404480	4140	4140	4145	4140	385
647	20230721	095300	140810430	4140	4140	4140	4140	24
648	20230721	095200	140711070	4140	4140	4140	4140	50
649	20230721	095100	140504070	4140	4140	4140	4140	325
650	20230721	095000	139158570	4140	4145	4145	4140	111
651	20230721	094900	138698725	4145	4140	4145	4140	67
652	20230721	094800	138421320	4145	4140	4145	4140	6
653	20230721	094700	138396455	4140	4135	4140	4135	512
654	20230721	094600	136277085	4135	4135	4135	4135	0
655	20230721	094500	136277085	4135	4140	4140	4135	351
656	20230721	094400	134824260	4140	4140	4140	4140	0
657	20230721	094300	134824260	4140	4140	4145	4140	362
658	20230721	094200	133325500	4140	4140	4140	4135	911
659	20230721	094100	129556705	4140	4140	4140	4135	288
660	20230721	094000	128364445	4140	4140	4140	4135	326
661	20230721	093900	127015055	4140	4140	4140	4135	125
662	20230721	093800	126497615	4140	4140	4140	4135	72
663	20230721	093700	126199785	4135	4135	4140	4135	314
664	20230721	093600	124900140	4140	4135	4140	4135	21
665	20230721	093500	124813260	4140	4135	4140	4135	2818
666	20230721	093400	113160585	4140	4145	4145	4140	753
667	20230721	093300	110042865	4145	4140	4145	4140	272
668	20230721	093200	108916735	4140	4150	4150	4140	424
669	20230721	093100	107160045	4150	4150	4155	4150	86
670	20230721	093000	106803125	4155	4150	4155	4150	39
671	20230721	092900	106641245	4150	4150	4150	4150	0
672	20230721	092800	106641245	4150	4155	4155	4150	907
673	20230721	092700	102877170	4155	4155	4155	4155	2
674	20230721	092600	102868860	4155	4160	4160	4155	201
675	20230721	092500	102033645	4160	4160	4160	4155	39
676	20230721	092400	101871545	4160	4155	4160	4155	1139
677	20230721	092300	97137835	4155	4160	4165	4130	2761
678	20230721	092200	85695640	4155	4150	4155	4135	2851
679	20230721	092100	73876245	4145	4160	4160	4145	1193
680	20230721	092000	68928245	4160	4160	4160	4160	1230
681	20230721	091900	63811445	4160	4135	4160	4135	9484
682	20230721	091800	24520300	4135	4135	4135	4135	217
683	20230721	091700	23623005	4135	4135	4135	4135	65
684	20230721	091600	23354230	4130	4135	4135	4130	1269
685	20230721	091500	18112540	4135	4130	4135	4130	263
686	20230721	091400	17026250	4130	4130	4130	4130	0
687	20230721	091300	17026250	4130	4135	4135	4130	26
688	20230721	091200	16918800	4135	4130	4135	4130	83
689	20230721	091100	16575845	4135	4135	4135	4130	29
690	20230721	091000	16455995	4135	4130	4135	4130	164
691	20230721	090900	15777915	4130	4135	4135	4130	244
692	20230721	090800	14769285	4130	4135	4135	4130	601
693	20230721	090700	12287150	4135	4135	4135	4130	246
694	20230721	090600	11270005	4135	4135	4135	4130	1458
695	20230721	090500	5246675	4135	4135	4135	4130	308
696	20230721	090400	3974480	4135	4135	4135	4135	13
697	20230721	090300	3920725	4140	4135	4140	4130	379
698	20230721	090200	2355030	4135	4135	4135	4135	0
699	20230721	090100	2355030	4135	4140	4140	4135	40
700	20230721	090000	2189495	4150	4145	4150	4145	528