KissMeData/320000/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	203700	928669040	2940	2940	2940	2940	5949
3	20230720	203600	928669040	2940	2940	2940	2940	0
4	20230720	203500	928669040	2940	2940	2940	2940	0
5	20230720	203400	928669040	2940	2940	2940	2940	0
6	20230720	203300	928669040	2940	2940	2940	2940	0
7	20230720	203200	928669040	2940	2940	2940	2940	0
8	20230720	203100	928669040	2940	2940	2940	2940	0
9	20230720	203000	928669040	2940	2940	2940	2940	0
10	20230720	202900	928669040	2940	2940	2940	2940	0
11	20230720	202800	928669040	2940	2940	2940	2940	0
12	20230720	202700	928669040	2940	2940	2940	2940	0
13	20230720	202600	928669040	2940	2940	2940	2940	0
14	20230720	202500	928669040	2940	2940	2940	2940	0
15	20230720	202400	928669040	2940	2940	2940	2940	0
16	20230720	202300	928669040	2940	2940	2940	2940	0
17	20230720	202200	928669040	2940	2940	2940	2940	0
18	20230720	202100	928669040	2940	2940	2940	2940	0
19	20230720	202000	928669040	2940	2940	2940	2940	0
20	20230720	201900	928669040	2940	2940	2940	2940	0
21	20230720	201800	928669040	2940	2940	2940	2940	0
22	20230720	201700	928669040	2940	2940	2940	2940	0
23	20230720	201600	928669040	2940	2940	2940	2940	0
24	20230720	201500	928669040	2940	2940	2940	2940	0
25	20230720	201400	928669040	2940	2940	2940	2940	0
26	20230720	201300	928669040	2940	2940	2940	2940	0
27	20230720	201200	928669040	2940	2940	2940	2940	0
28	20230720	201100	928669040	2940	2940	2940	2940	0
29	20230720	201000	928669040	2940	2940	2940	2940	0
30	20230720	200900	928669040	2940	2940	2940	2940	0
31	20230720	200800	928669040	2940	2940	2940	2940	0
32	20230720	200700	928669040	2940	2940	2940	2940	5949
33	20230720	200600	928669040	2940	2940	2940	2940	0
34	20230720	200500	928669040	2940	2940	2940	2940	0
35	20230720	200400	928669040	2940	2940	2940	2940	0
36	20230720	200300	928669040	2940	2940	2940	2940	0
37	20230720	200200	928669040	2940	2940	2940	2940	0
38	20230720	200100	928669040	2940	2940	2940	2940	0
39	20230720	200000	928669040	2940	2940	2940	2940	0
40	20230720	195900	928669040	2940	2940	2940	2940	0
41	20230720	195800	928669040	2940	2940	2940	2940	0
42	20230720	195700	928669040	2940	2940	2940	2940	0
43	20230720	195600	928669040	2940	2940	2940	2940	0
44	20230720	195500	928669040	2940	2940	2940	2940	0
45	20230720	195400	928669040	2940	2940	2940	2940	0
46	20230720	195300	928669040	2940	2940	2940	2940	0
47	20230720	195200	928669040	2940	2940	2940	2940	0
48	20230720	195100	928669040	2940	2940	2940	2940	0
49	20230720	195000	928669040	2940	2940	2940	2940	0
50	20230720	194900	928669040	2940	2940	2940	2940	0
51	20230720	194800	928669040	2940	2940	2940	2940	0
52	20230720	194700	928669040	2940	2940	2940	2940	0
53	20230720	194600	928669040	2940	2940	2940	2940	0
54	20230720	194500	928669040	2940	2940	2940	2940	0
55	20230720	194400	928669040	2940	2940	2940	2940	0
56	20230720	194300	928669040	2940	2940	2940	2940	0
57	20230720	194200	928669040	2940	2940	2940	2940	0
58	20230720	194100	928669040	2940	2940	2940	2940	0
59	20230720	194000	928669040	2940	2940	2940	2940	0
60	20230720	193900	928669040	2940	2940	2940	2940	0
61	20230720	193800	928669040	2940	2940	2940	2940	0
62	20230720	193700	928669040	2940	2940	2940	2940	5949
63	20230720	193600	928669040	2940	2940	2940	2940	0
64	20230720	193500	928669040	2940	2940	2940	2940	0
65	20230720	193400	928669040	2940	2940	2940	2940	0
66	20230720	193300	928669040	2940	2940	2940	2940	0
67	20230720	193200	928669040	2940	2940	2940	2940	0
68	20230720	193100	928669040	2940	2940	2940	2940	0
69	20230720	193000	928669040	2940	2940	2940	2940	0
70	20230720	192900	928669040	2940	2940	2940	2940	0
71	20230720	192800	928669040	2940	2940	2940	2940	0
72	20230720	192700	928669040	2940	2940	2940	2940	0
73	20230720	192600	928669040	2940	2940	2940	2940	0
74	20230720	192500	928669040	2940	2940	2940	2940	0
75	20230720	192400	928669040	2940	2940	2940	2940	0
76	20230720	192300	928669040	2940	2940	2940	2940	0
77	20230720	192200	928669040	2940	2940	2940	2940	0
78	20230720	192100	928669040	2940	2940	2940	2940	0
79	20230720	192000	928669040	2940	2940	2940	2940	0
80	20230720	191900	928669040	2940	2940	2940	2940	0
81	20230720	191800	928669040	2940	2940	2940	2940	0
82	20230720	191700	928669040	2940	2940	2940	2940	0
83	20230720	191600	928669040	2940	2940	2940	2940	0
84	20230720	191500	928669040	2940	2940	2940	2940	0
85	20230720	191400	928669040	2940	2940	2940	2940	0
86	20230720	191300	928669040	2940	2940	2940	2940	0
87	20230720	191200	928669040	2940	2940	2940	2940	0
88	20230720	191100	928669040	2940	2940	2940	2940	0
89	20230720	191000	928669040	2940	2940	2940	2940	0
90	20230720	190900	928669040	2940	2940	2940	2940	0
91	20230720	190800	928669040	2940	2940	2940	2940	0
92	20230720	190700	928669040	2940	2940	2940	2940	5949
93	20230720	190600	928669040	2940	2940	2940	2940	0
94	20230720	190500	928669040	2940	2940	2940	2940	0
95	20230720	190400	928669040	2940	2940	2940	2940	0
96	20230720	190300	928669040	2940	2940	2940	2940	0
97	20230720	190200	928669040	2940	2940	2940	2940	0
98	20230720	190100	928669040	2940	2940	2940	2940	0
99	20230720	190000	928669040	2940	2940	2940	2940	0
100	20230720	185900	928669040	2940	2940	2940	2940	0
101	20230720	185800	928669040	2940	2940	2940	2940	0
102	20230720	185700	928669040	2940	2940	2940	2940	0
103	20230720	185600	928669040	2940	2940	2940	2940	0
104	20230720	185500	928669040	2940	2940	2940	2940	0
105	20230720	185400	928669040	2940	2940	2940	2940	0
106	20230720	185300	928669040	2940	2940	2940	2940	0
107	20230720	185200	928669040	2940	2940	2940	2940	0
108	20230720	185100	928669040	2940	2940	2940	2940	0
109	20230720	185000	928669040	2940	2940	2940	2940	0
110	20230720	184900	928669040	2940	2940	2940	2940	0
111	20230720	184800	928669040	2940	2940	2940	2940	0
112	20230720	184700	928669040	2940	2940	2940	2940	0
113	20230720	184600	928669040	2940	2940	2940	2940	0
114	20230720	184500	928669040	2940	2940	2940	2940	0
115	20230720	184400	928669040	2940	2940	2940	2940	0
116	20230720	184300	928669040	2940	2940	2940	2940	0
117	20230720	184200	928669040	2940	2940	2940	2940	0
118	20230720	184100	928669040	2940	2940	2940	2940	0
119	20230720	184000	928669040	2940	2940	2940	2940	0
120	20230720	183900	928669040	2940	2940	2940	2940	0
121	20230720	183800	928669040	2940	2940	2940	2940	0
122	20230720	183700	928669040	2940	2940	2940	2940	5949
123	20230720	183600	928669040	2940	2940	2940	2940	0
124	20230720	183500	928669040	2940	2940	2940	2940	0
125	20230720	183400	928669040	2940	2940	2940	2940	0
126	20230720	183300	928669040	2940	2940	2940	2940	0
127	20230720	183200	928669040	2940	2940	2940	2940	0
128	20230720	183100	928669040	2940	2940	2940	2940	0
129	20230720	183000	928669040	2940	2940	2940	2940	0
130	20230720	182900	928669040	2940	2940	2940	2940	0
131	20230720	182800	928669040	2940	2940	2940	2940	0
132	20230720	182700	928669040	2940	2940	2940	2940	0
133	20230720	182600	928669040	2940	2940	2940	2940	0
134	20230720	182500	928669040	2940	2940	2940	2940	0
135	20230720	182400	928669040	2940	2940	2940	2940	0
136	20230720	182300	928669040	2940	2940	2940	2940	0
137	20230720	182200	928669040	2940	2940	2940	2940	0
138	20230720	182100	928669040	2940	2940	2940	2940	0
139	20230720	182000	928669040	2940	2940	2940	2940	0
140	20230720	181900	928669040	2940	2940	2940	2940	0
141	20230720	181800	928669040	2940	2940	2940	2940	0
142	20230720	181700	928669040	2940	2940	2940	2940	0
143	20230720	181600	928669040	2940	2940	2940	2940	0
144	20230720	181500	928669040	2940	2940	2940	2940	0
145	20230720	181400	928669040	2940	2940	2940	2940	0
146	20230720	181300	928669040	2940	2940	2940	2940	0
147	20230720	181200	928669040	2940	2940	2940	2940	0
148	20230720	181100	928669040	2940	2940	2940	2940	0
149	20230720	181000	928669040	2940	2940	2940	2940	0
150	20230720	180900	928669040	2940	2940	2940	2940	0
151	20230720	180800	928669040	2940	2940	2940	2940	0
152	20230720	180700	928669040	2940	2940	2940	2940	5949
153	20230720	180600	928669040	2940	2940	2940	2940	0
154	20230720	180500	928669040	2940	2940	2940	2940	0
155	20230720	180400	928669040	2940	2940	2940	2940	0
156	20230720	180300	928669040	2940	2940	2940	2940	0
157	20230720	180200	928669040	2940	2940	2940	2940	0
158	20230720	180100	928669040	2940	2940	2940	2940	0
159	20230720	180000	928669040	2940	2940	2940	2940	0
160	20230720	175900	928669040	2940	2940	2940	2940	0
161	20230720	175800	928669040	2940	2940	2940	2940	0
162	20230720	175700	928669040	2940	2940	2940	2940	0
163	20230720	175600	928669040	2940	2940	2940	2940	0
164	20230720	175500	928669040	2940	2940	2940	2940	0
165	20230720	175400	928669040	2940	2940	2940	2940	0
166	20230720	175300	928669040	2940	2940	2940	2940	0
167	20230720	175200	928669040	2940	2940	2940	2940	0
168	20230720	175100	928669040	2940	2940	2940	2940	0
169	20230720	175000	928669040	2940	2940	2940	2940	0
170	20230720	174900	928669040	2940	2940	2940	2940	0
171	20230720	174800	928669040	2940	2940	2940	2940	0
172	20230720	174700	928669040	2940	2940	2940	2940	0
173	20230720	174600	928669040	2940	2940	2940	2940	0
174	20230720	174500	928669040	2940	2940	2940	2940	0
175	20230720	174400	928669040	2940	2940	2940	2940	0
176	20230720	174300	928669040	2940	2940	2940	2940	0
177	20230720	174200	928669040	2940	2940	2940	2940	0
178	20230720	174100	928669040	2940	2940	2940	2940	0
179	20230720	174000	928669040	2940	2940	2940	2940	0
180	20230720	173900	928669040	2940	2940	2940	2940	0
181	20230720	173800	928669040	2940	2940	2940	2940	0
182	20230720	173700	928669040	2940	2940	2940	2940	5949
183	20230720	173600	928669040	2940	2940	2940	2940	0
184	20230720	173500	928669040	2940	2940	2940	2940	0
185	20230720	173400	928669040	2940	2940	2940	2940	0
186	20230720	173300	928669040	2940	2940	2940	2940	0
187	20230720	173200	928669040	2940	2940	2940	2940	0
188	20230720	173100	928669040	2940	2940	2940	2940	0
189	20230720	173000	928669040	2940	2940	2940	2940	0
190	20230720	172900	928669040	2940	2940	2940	2940	0
191	20230720	172800	928669040	2940	2940	2940	2940	0
192	20230720	172700	928669040	2940	2940	2940	2940	0
193	20230720	172600	928669040	2940	2940	2940	2940	0
194	20230720	172500	928669040	2940	2940	2940	2940	0
195	20230720	172400	928669040	2940	2940	2940	2940	0
196	20230720	172300	928669040	2940	2940	2940	2940	0
197	20230720	172200	928669040	2940	2940	2940	2940	0
198	20230720	172100	928669040	2940	2940	2940	2940	0
199	20230720	172000	928669040	2940	2940	2940	2940	0
200	20230720	171900	928669040	2940	2940	2940	2940	0
201	20230720	171800	928669040	2940	2940	2940	2940	0
202	20230720	171700	928669040	2940	2940	2940	2940	0
203	20230720	171600	928669040	2940	2940	2940	2940	0
204	20230720	171500	928669040	2940	2940	2940	2940	0
205	20230720	171400	928669040	2940	2940	2940	2940	0
206	20230720	171300	928669040	2940	2940	2940	2940	0
207	20230720	171200	928669040	2940	2940	2940	2940	0
208	20230720	171100	928669040	2940	2940	2940	2940	0
209	20230720	171000	928669040	2940	2940	2940	2940	0
210	20230720	170900	928669040	2940	2940	2940	2940	0
211	20230720	170800	928669040	2940	2940	2940	2940	0
212	20230720	170700	928669040	2940	2940	2940	2940	5949
213	20230720	170600	928669040	2940	2940	2940	2940	0
214	20230720	170500	928669040	2940	2940	2940	2940	0
215	20230720	170400	928669040	2940	2940	2940	2940	0
216	20230720	170300	928669040	2940	2940	2940	2940	0
217	20230720	170200	928669040	2940	2940	2940	2940	0
218	20230720	170100	928669040	2940	2940	2940	2940	0
219	20230720	170000	928669040	2940	2940	2940	2940	0
220	20230720	165900	928669040	2940	2940	2940	2940	0
221	20230720	165800	928669040	2940	2940	2940	2940	0
222	20230720	165700	928669040	2940	2940	2940	2940	0
223	20230720	165600	928669040	2940	2940	2940	2940	0
224	20230720	165500	928669040	2940	2940	2940	2940	0
225	20230720	165400	928669040	2940	2940	2940	2940	0
226	20230720	165300	928669040	2940	2940	2940	2940	0
227	20230720	165200	928669040	2940	2940	2940	2940	0
228	20230720	165100	928669040	2940	2940	2940	2940	0
229	20230720	165000	928669040	2940	2940	2940	2940	0
230	20230720	164900	928669040	2940	2940	2940	2940	0
231	20230720	164800	928669040	2940	2940	2940	2940	0
232	20230720	164700	928669040	2940	2940	2940	2940	0
233	20230720	164600	928669040	2940	2940	2940	2940	0
234	20230720	164500	928669040	2940	2940	2940	2940	0
235	20230720	164400	928669040	2940	2940	2940	2940	0
236	20230720	164300	928669040	2940	2940	2940	2940	0
237	20230720	164200	928669040	2940	2940	2940	2940	0
238	20230720	164100	928669040	2940	2940	2940	2940	0
239	20230720	164000	928669040	2940	2940	2940	2940	0
240	20230720	163900	928669040	2940	2940	2940	2940	0
241	20230720	163800	928669040	2940	2940	2940	2940	0
242	20230720	163700	928669040	2940	2940	2940	2940	5949
243	20230720	163600	928669040	2940	2940	2940	2940	0
244	20230720	163500	928669040	2940	2940	2940	2940	0
245	20230720	163400	928669040	2940	2940	2940	2940	0
246	20230720	163300	928669040	2940	2940	2940	2940	0
247	20230720	163200	928669040	2940	2940	2940	2940	0
248	20230720	163100	928669040	2940	2940	2940	2940	0
249	20230720	163000	928669040	2940	2940	2940	2940	0
250	20230720	162900	928669040	2940	2940	2940	2940	0
251	20230720	162800	928669040	2940	2940	2940	2940	0
252	20230720	162700	928669040	2940	2940	2940	2940	0
253	20230720	162600	928669040	2940	2940	2940	2940	0
254	20230720	162500	928669040	2940	2940	2940	2940	0
255	20230720	162400	928669040	2940	2940	2940	2940	0
256	20230720	162300	928669040	2940	2940	2940	2940	0
257	20230720	162200	928669040	2940	2940	2940	2940	0
258	20230720	162100	928669040	2940	2940	2940	2940	0
259	20230720	162000	928669040	2940	2940	2940	2940	0
260	20230720	161900	928669040	2940	2940	2940	2940	0
261	20230720	161800	928669040	2940	2940	2940	2940	0
262	20230720	161700	928669040	2940	2940	2940	2940	0
263	20230720	161600	928669040	2940	2940	2940	2940	0
264	20230720	161500	928669040	2940	2940	2940	2940	0
265	20230720	161400	928669040	2940	2940	2940	2940	0
266	20230720	161300	928669040	2940	2940	2940	2940	0
267	20230720	161200	928669040	2940	2940	2940	2940	0
268	20230720	161100	928669040	2940	2940	2940	2940	0
269	20230720	161000	928669040	2940	2940	2940	2940	0
270	20230720	160900	928669040	2940	2940	2940	2940	0
271	20230720	160800	928669040	2940	2940	2940	2940	0
272	20230720	160700	928669040	2940	2940	2940	2940	5949
273	20230720	160600	928669040	2940	2940	2940	2940	0
274	20230720	160500	928669040	2940	2940	2940	2940	0
275	20230720	160400	928669040	2940	2940	2940	2940	0
276	20230720	160300	928669040	2940	2940	2940	2940	0
277	20230720	160200	928669040	2940	2940	2940	2940	0
278	20230720	160100	928669040	2940	2940	2940	2940	0
279	20230720	160000	928669040	2940	2940	2940	2940	0
280	20230720	155900	928669040	2940	2940	2940	2940	0
281	20230720	155800	928669040	2940	2940	2940	2940	0
282	20230720	155700	928669040	2940	2940	2940	2940	0
283	20230720	155600	928669040	2940	2940	2940	2940	0
284	20230720	155500	928669040	2940	2940	2940	2940	0
285	20230720	155400	928669040	2940	2940	2940	2940	0
286	20230720	155300	928669040	2940	2940	2940	2940	0
287	20230720	155200	928669040	2940	2940	2940	2940	0
288	20230720	155100	928669040	2940	2940	2940	2940	0
289	20230720	155000	928669040	2940	2940	2940	2940	0
290	20230720	154900	928669040	2940	2940	2940	2940	0
291	20230720	154800	928669040	2940	2940	2940	2940	0
292	20230720	154700	928669040	2940	2940	2940	2940	0
293	20230720	154600	928669040	2940	2940	2940	2940	0
294	20230720	154500	928669040	2940	2940	2940	2940	0
295	20230720	154400	928669040	2940	2940	2940	2940	0
296	20230720	154300	928669040	2940	2940	2940	2940	0
297	20230720	154200	928669040	2940	2940	2940	2940	0
298	20230720	154100	928669040	2940	2940	2940	2940	0
299	20230720	154000	928669040	2940	2940	2940	2940	0
300	20230720	153900	928669040	2940	2940	2940	2940	0
301	20230720	153800	928669040	2940	2940	2940	2940	0
302	20230720	153700	928669040	2940	2940	2940	2940	5949
303	20230720	153600	928669040	2940	2940	2940	2940	0
304	20230720	153500	928669040	2940	2940	2940	2940	0
305	20230720	153400	928669040	2940	2940	2940	2940	0
306	20230720	153300	928669040	2940	2940	2940	2940	0
307	20230720	153200	928669040	2940	2940	2940	2940	0
308	20230720	153100	928669040	2940	2940	2940	2940	0
309	20230720	153000	928669040	2940	2940	2940	2940	5949
310	20230720	152900	911178980	2930	2930	2930	2930	0
311	20230720	152800	911178980	2930	2930	2930	2930	0
312	20230720	152700	911178980	2930	2930	2930	2930	0
313	20230720	152600	911178980	2930	2930	2930	2930	0
314	20230720	152500	911178980	2930	2930	2930	2930	0
315	20230720	152400	911178980	2930	2930	2930	2930	0
316	20230720	152300	911178980	2930	2930	2930	2930	0
317	20230720	152200	911178980	2930	2930	2930	2930	0
318	20230720	152100	911178980	2930	2930	2930	2930	0
319	20230720	152000	911178980	2930	2930	2930	2930	0
320	20230720	151900	911178980	2930	2935	2935	2930	141
321	20230720	151800	910765695	2935	2935	2935	2935	168
322	20230720	151700	910272615	2940	2945	2945	2940	12
323	20230720	151600	910237325	2935	2935	2935	2930	505
324	20230720	151500	908755250	2935	2930	2935	2920	4045
325	20230720	151400	896906465	2930	2940	2940	2930	2783
326	20230720	151300	888738940	2940	2950	2950	2940	175
327	20230720	151200	888224335	2950	2945	2950	2945	966
328	20230720	151100	885379450	2940	2935	2940	2935	2601
329	20230720	151000	877745010	2940	2935	2940	2935	473
330	20230720	150900	876354640	2940	2940	2940	2935	1006
331	20230720	150800	873402015	2935	2935	2935	2935	0
332	20230720	150700	873402015	2935	2940	2945	2935	461
333	20230720	150600	872048950	2940	2935	2940	2935	243
334	20230720	150500	871335725	2940	2940	2940	2940	2
335	20230720	150400	871329845	2945	2945	2945	2945	0
336	20230720	150300	871329845	2945	2935	2945	2935	1365
337	20230720	150200	867319860	2945	2945	2945	2945	50
338	20230720	150100	867172610	2945	2935	2945	2935	202
339	20230720	150000	866579720	2935	2945	2945	2935	421
340	20230720	145900	865341885	2945	2945	2950	2945	204
341	20230720	145800	864741095	2950	2945	2950	2945	435
342	20230720	145700	863457850	2950	2950	2950	2950	319
343	20230720	145600	862516800	2950	2955	2955	2945	286
344	20230720	145500	861673350	2955	2955	2955	2955	4
345	20230720	145400	861661530	2950	2950	2955	2950	635
346	20230720	145300	859787820	2950	2945	2950	2945	4
347	20230720	145200	859776035	2950	2950	2955	2950	746
348	20230720	145100	857574110	2955	2955	2955	2955	1
349	20230720	145000	857571155	2955	2955	2955	2955	1
350	20230720	144900	857568200	2950	2945	2950	2945	419
351	20230720	144800	856332155	2950	2945	2950	2945	259
352	20230720	144700	855569370	2950	2945	2950	2945	535
353	20230720	144600	853993695	2945	2945	2945	2945	1
354	20230720	144500	853990750	2940	2945	2945	2935	2267
355	20230720	144400	847329605	2950	2945	2950	2945	404
356	20230720	144300	846139015	2945	2945	2945	2945	195
357	20230720	144200	845564740	2945	2955	2955	2945	301
358	20230720	144100	844676855	2955	2950	2955	2950	450
359	20230720	144000	843349340	2950	2950	2950	2950	2146
360	20230720	143900	837018640	2960	2960	2960	2960	21
361	20230720	143800	836956480	2950	2950	2950	2950	40
362	20230720	143700	836838480	2960	2960	2960	2955	607
363	20230720	143600	835042010	2960	2955	2960	2955	3
364	20230720	143500	835033140	2960	2955	2960	2955	301
365	20230720	143400	834142510	2960	2955	2960	2955	23
366	20230720	143300	834074535	2960	2955	2960	2955	53
367	20230720	143200	833917670	2960	2960	2960	2960	3
368	20230720	143100	833908790	2955	2945	2955	2945	1484
369	20230720	143000	829528110	2945	2935	2945	2935	402
370	20230720	142900	828348220	2935	2945	2945	2935	1263
371	20230720	142800	824634990	2940	2940	2940	2940	1754
372	20230720	142700	819478230	2940	2945	2945	2940	487
373	20230720	142600	818044020	2945	2945	2945	2945	1400
374	20230720	142500	813921020	2950	2945	2950	2945	515
375	20230720	142400	812404340	2950	2955	2955	2950	1264
376	20230720	142300	808675430	2955	2955	2955	2955	0
377	20230720	142200	808675430	2955	2955	2955	2955	2
378	20230720	142100	808669520	2955	2955	2955	2955	1
379	20230720	142000	808666565	2950	2955	2955	2950	119
380	20230720	141900	808314995	2955	2955	2955	2955	0
381	20230720	141800	808314995	2955	2955	2955	2955	24
382	20230720	141700	808244075	2955	2955	2955	2955	300
383	20230720	141600	807357575	2955	2950	2955	2950	403
384	20230720	141500	806168705	2950	2950	2950	2945	555
385	20230720	141400	804533555	2950	2950	2950	2950	42
386	20230720	141300	804409655	2955	2960	2960	2950	4
387	20230720	141200	804397835	2960	2955	2960	2955	92
388	20230720	141100	804125525	2960	2955	2960	2955	48
389	20230720	141000	803983670	2955	2955	2960	2955	238
390	20230720	140900	803279850	2960	2965	2965	2955	1077
391	20230720	140800	800092735	2965	2960	2965	2960	155
392	20230720	140700	799633835	2960	2960	2965	2960	728
393	20230720	140600	797478905	2960	2965	2965	2960	74
394	20230720	140500	797259860	2960	2960	2960	2960	27
395	20230720	140400	797179940	2960	2960	2965	2960	283
396	20230720	140300	796342250	2965	2965	2965	2960	248
397	20230720	140200	795607930	2965	2970	2970	2965	243
398	20230720	140100	794886795	2965	2955	2965	2955	7533
399	20230720	140000	772595230	2955	2950	2955	2950	1291
400	20230720	135900	768786740	2950	2950	2950	2950	200
401	20230720	135800	768196740	2945	2945	2945	2945	1
402	20230720	135700	768193795	2950	2950	2950	2950	7
403	20230720	135600	768173145	2950	2950	2950	2950	14
404	20230720	135500	768131845	2950	2950	2950	2950	71
405	20230720	135400	767922395	2955	2950	2955	2950	112
406	20230720	135300	767591955	2950	2950	2950	2945	1233
407	20230720	135200	763955735	2950	2940	2950	2940	633
408	20230720	135100	762089685	2950	2945	2950	2945	1121
409	20230720	135000	758788335	2945	2940	2945	2935	1729
410	20230720	134900	753705520	2940	2940	2940	2940	0
411	20230720	134800	753705520	2940	2940	2940	2940	7
412	20230720	134700	753684940	2940	2940	2940	2940	20
413	20230720	134600	753626140	2940	2940	2940	2940	4
414	20230720	134500	753614380	2940	2945	2945	2940	496
415	20230720	134400	752155080	2950	2950	2950	2950	171
416	20230720	134300	751650630	2950	2950	2950	2950	0
417	20230720	134200	751650630	2950	2950	2950	2950	0
418	20230720	134100	751650630	2950	2945	2950	2945	418
419	20230720	134000	750419605	2940	2940	2940	2940	0
420	20230720	133900	750419605	2940	2940	2940	2940	1001
421	20230720	133800	747476665	2940	2940	2940	2940	0
422	20230720	133700	747476665	2940	2940	2940	2940	1
423	20230720	133600	747473725	2945	2945	2945	2945	30
424	20230720	133500	747385375	2950	2950	2950	2950	1
425	20230720	133400	747382425	2950	2950	2950	2950	131
426	20230720	133300	746995975	2950	2945	2950	2945	799
427	20230720	133200	744640990	2945	2945	2945	2945	1
428	20230720	133100	744638045	2945	2950	2950	2945	22
429	20230720	133000	744573150	2950	2940	2950	2940	460
430	20230720	132900	743218130	2940	2950	2950	2940	5387
431	20230720	132800	727374715	2950	2945	2950	2945	70
432	20230720	132700	727168475	2950	2960	2960	2950	149
433	20230720	132600	726728775	2955	2950	2955	2950	1400
434	20230720	132500	722595720	2955	2940	2955	2935	2971
435	20230720	132400	713858305	2945	2955	2955	2895	26500
436	20230720	132300	636533000	2955	2955	2955	2955	0
437	20230720	132200	636533000	2955	2955	2955	2955	22
438	20230720	132100	636467990	2965	2965	2965	2960	77
439	20230720	132000	636239955	2965	2960	2970	2960	2899
440	20230720	131900	627642135	2960	2955	2960	2950	7840
441	20230720	131800	604455765	2950	2935	2950	2935	1533
442	20230720	131700	599933925	2950	2950	2950	2950	0
443	20230720	131600	599933925	2950	2930	2950	2925	877
444	20230720	131500	597356800	2935	2950	2950	2935	338
445	20230720	131400	596364200	2950	2945	2950	2945	239
446	20230720	131300	595659200	2945	2945	2945	2940	4623
447	20230720	131200	582044655	2950	2950	2950	2950	200
448	20230720	131100	581454655	2950	2950	2950	2950	0
449	20230720	131000	581454655	2950	2945	2950	2945	1228
450	20230720	130900	577833050	2945	2950	2950	2945	530
451	20230720	130800	576272155	2950	2950	2950	2950	3
452	20230720	130700	576263305	2945	2955	2955	2945	813
453	20230720	130600	573865155	2950	2950	2950	2950	300
454	20230720	130500	572980155	2950	2950	2955	2950	200
455	20230720	130400	572389965	2950	2945	2955	2945	3412
456	20230720	130300	562325105	2945	2945	2945	2945	8
457	20230720	130200	562301545	2950	2955	2955	2950	579
458	20230720	130100	560591100	2955	2945	2955	2945	4858
459	20230720	130000	546260000	2945	2930	2945	2930	8069
460	20230720	125900	522538480	2930	2930	2930	2930	0
461	20230720	125800	522538480	2930	2930	2935	2930	208
462	20230720	125700	521929035	2930	2930	2930	2930	66
463	20230720	125600	521735655	2935	2935	2935	2935	300
464	20230720	125500	520855155	2935	2935	2935	2935	0
465	20230720	125400	520855155	2935	2935	2935	2935	0
466	20230720	125300	520855155	2935	2935	2935	2935	0
467	20230720	125200	520855155	2935	2935	2935	2930	1247
468	20230720	125100	517201375	2935	2935	2935	2935	0
469	20230720	125000	517201375	2935	2935	2935	2935	414
470	20230720	124900	515986285	2935	2930	2935	2930	16
471	20230720	124800	515939365	2930	2930	2930	2930	996
472	20230720	124700	513021085	2935	2935	2935	2935	22
473	20230720	124600	512956515	2930	2930	2930	2930	0
474	20230720	124500	512956515	2930	2930	2930	2930	5
475	20230720	124400	512941865	2935	2935	2935	2935	1
476	20230720	124300	512938930	2935	2935	2935	2935	0
477	20230720	124200	512938930	2935	2935	2935	2935	0
478	20230720	124100	512938930	2935	2930	2935	2925	564
479	20230720	124000	511286365	2930	2930	2930	2930	5
480	20230720	123900	511271715	2930	2930	2930	2930	0
481	20230720	123800	511271715	2930	2930	2930	2930	800
482	20230720	123700	508927715	2930	2930	2930	2930	757
483	20230720	123600	506709705	2930	2930	2930	2930	500
484	20230720	123500	505244705	2930	2930	2930	2930	0
485	20230720	123400	505244705	2930	2930	2930	2930	0
486	20230720	123300	505244705	2930	2930	2930	2930	2504
487	20230720	123200	497907985	2935	2935	2935	2935	7
488	20230720	123100	497887440	2935	2930	2935	2930	509
489	20230720	123000	496396025	2935	2935	2935	2935	5
490	20230720	122900	496381350	2935	2935	2935	2935	2
491	20230720	122800	496375480	2935	2935	2935	2935	10
492	20230720	122700	496346130	2940	2940	2940	2940	0
493	20230720	122600	496346130	2940	2940	2940	2940	0
494	20230720	122500	496346130	2940	2940	2940	2940	497
495	20230720	122400	494884950	2940	2935	2940	2935	1334
496	20230720	122300	490968975	2935	2935	2935	2935	1
497	20230720	122200	490966040	2930	2930	2930	2930	1
498	20230720	122100	490963110	2920	2920	2920	2920	0
499	20230720	122000	490963110	2920	2925	2925	2915	3266
500	20230720	121900	481432905	2930	2930	2930	2930	56
501	20230720	121800	481268825	2930	2930	2930	2930	0
502	20230720	121700	481268825	2930	2930	2930	2930	910
503	20230720	121600	478602525	2930	2930	2930	2930	100
504	20230720	121500	478309525	2930	2930	2930	2930	406
505	20230720	121400	477119945	2930	2930	2930	2930	3
506	20230720	121300	477111155	2930	2930	2930	2930	106
507	20230720	121200	476800575	2925	2925	2925	2925	0
508	20230720	121100	476800575	2925	2925	2925	2925	0
509	20230720	121000	476800575	2925	2925	2925	2925	754
510	20230720	120900	474595125	2925	2925	2925	2925	400
511	20230720	120800	473425125	2925	2925	2925	2925	140
512	20230720	120700	473015625	2930	2930	2930	2930	0
513	20230720	120600	473015625	2930	2925	2930	2920	531
514	20230720	120500	471461400	2930	2930	2930	2930	30
515	20230720	120400	471373500	2930	2925	2930	2925	12
516	20230720	120300	471338350	2930	2930	2930	2930	0
517	20230720	120200	471338350	2930	2925	2930	2925	52
518	20230720	120100	471186050	2925	2925	2925	2925	0
519	20230720	120000	471186050	2925	2925	2925	2925	62
520	20230720	115900	471004700	2925	2925	2925	2925	0
521	20230720	115800	471004700	2925	2925	2925	2925	13
522	20230720	115700	470966675	2930	2925	2930	2925	21
523	20230720	115600	470905150	2925	2930	2930	2925	565
524	20230720	115500	469252165	2930	2920	2930	2920	21
525	20230720	115400	469190835	2925	2925	2925	2920	613
526	20230720	115300	467398310	2925	2925	2925	2925	1
527	20230720	115200	467395385	2925	2925	2925	2925	300
528	20230720	115100	466517885	2925	2930	2930	2925	130
529	20230720	115000	466136990	2930	2930	2930	2920	472
530	20230720	114900	464756200	2930	2930	2935	2920	1343
531	20230720	114800	460833035	2930	2945	2945	2930	9481
532	20230720	114700	432967535	2945	2945	2945	2940	7139
533	20230720	114600	411978750	2945	2945	2945	2945	79
534	20230720	114500	411746095	2945	2945	2945	2940	764
535	20230720	114400	409499475	2945	2950	2950	2945	461
536	20230720	114300	408141775	2950	2950	2950	2945	66
537	20230720	114200	407947240	2945	2950	2950	2945	43
538	20230720	114100	407820485	2950	2945	2950	2945	242
539	20230720	114000	407107695	2950	2945	2950	2945	2416
540	20230720	113900	399992560	2945	2945	2945	2945	647
541	20230720	113800	398087145	2945	2945	2945	2945	213
542	20230720	113700	397459860	2940	2940	2945	2940	748
543	20230720	113600	395260725	2940	2945	2945	2940	173
544	20230720	113500	394751520	2945	2940	2945	2940	109
545	20230720	113400	394431055	2940	2945	2945	2940	709
546	20230720	113300	392343225	2945	2945	2945	2945	1113
547	20230720	113200	389065440	2945	2940	2945	2940	3001
548	20230720	113100	380242495	2940	2945	2945	2940	8865
549	20230720	113000	354171810	2950	2950	2950	2945	494
550	20230720	112900	352716945	2950	2950	2950	2950	0
551	20230720	112800	352716945	2950	2950	2950	2950	5
552	20230720	112700	352702195	2945	2945	2945	2945	506
553	20230720	112600	351212025	2945	2950	2955	2945	1084
554	20230720	112500	348014515	2950	2955	2955	2950	903
555	20230720	112400	345350250	2955	2955	2960	2955	1647
556	20230720	112300	340479980	2955	2955	2955	2955	0
557	20230720	112200	340479980	2955	2955	2955	2955	100
558	20230720	112100	340184480	2955	2955	2955	2955	400
559	20230720	112000	339002480	2955	2950	2955	2950	122
560	20230720	111900	338642570	2955	2950	2955	2950	12
561	20230720	111800	338607160	2950	2945	2950	2945	1361
562	20230720	111700	334598510	2945	2950	2950	2945	63
563	20230720	111600	334412970	2955	2950	2955	2950	113
564	20230720	111500	334079115	2950	2955	2955	2950	201
565	20230720	111400	333486155	2950	2955	2955	2950	4
566	20230720	111300	333474350	2950	2950	2950	2950	1000
567	20230720	111200	330524350	2950	2950	2950	2950	0
568	20230720	111100	330524350	2950	2950	2955	2950	1112
569	20230720	111000	327243945	2950	2950	2950	2950	100
570	20230720	110900	326948945	2945	2950	2950	2945	48
571	20230720	110800	326807365	2950	2950	2950	2950	353
572	20230720	110700	325766015	2945	2950	2950	2945	72
573	20230720	110600	325553675	2945	2945	2950	2945	2113
574	20230720	110500	319330885	2945	2945	2945	2945	542
575	20230720	110400	317734695	2950	2950	2950	2950	320
576	20230720	110300	316790695	2950	2945	2950	2945	754
577	20230720	110200	314570085	2945	2945	2945	2945	55
578	20230720	110100	314408110	2945	2945	2945	2940	121
579	20230720	110000	314051770	2945	2945	2945	2940	536
580	20230720	105900	312474900	2940	2945	2945	2940	9
581	20230720	105800	312448400	2945	2945	2945	2940	1108
582	20230720	105700	309185840	2945	2945	2945	2945	500
583	20230720	105600	307713340	2945	2940	2945	2940	400
584	20230720	105500	306536610	2940	2945	2945	2940	881
585	20230720	105400	303944215	2945	2940	2945	2940	93
586	20230720	105300	303670480	2945	2935	2945	2935	1511
587	20230720	105200	299225235	2940	2930	2940	2930	272
588	20230720	105100	298426555	2940	2940	2940	2930	353
589	20230720	105000	297392225	2930	2930	2930	2930	31
590	20230720	104900	297301395	2930	2930	2930	2925	470
591	20230720	104800	295925630	2935	2930	2935	2930	2095
592	20230720	104700	289778475	2920	2920	2920	2920	0
593	20230720	104600	289778475	2920	2930	2930	2920	2102
594	20230720	104500	283620115	2930	2925	2930	2925	1120
595	20230720	104400	280344110	2920	2920	2920	2920	2111
596	20230720	104300	274179990	2920	2920	2920	2920	0
597	20230720	104200	274179990	2920	2920	2920	2920	300
598	20230720	104100	273303990	2920	2920	2920	2920	59
599	20230720	104000	273131710	2920	2910	2920	2910	1184
600	20230720	103900	269682000	2910	2910	2910	2910	1080
601	20230720	103800	266539200	2910	2910	2910	2910	0
602	20230720	103700	266539200	2910	2910	2910	2910	0
603	20230720	103600	266539200	2910	2910	2910	2910	464
604	20230720	103500	265188960	2910	2910	2910	2910	100
605	20230720	103400	264897960	2910	2910	2910	2910	104
606	20230720	103300	264595320	2905	2905	2905	2905	366
607	20230720	103200	263532090	2905	2915	2920	2905	4771
608	20230720	103100	249662615	2920	2920	2920	2920	0
609	20230720	103000	249662615	2920	2920	2920	2920	0
610	20230720	102900	249662615	2920	2915	2920	2915	201
611	20230720	102800	249076695	2920	2920	2920	2920	170
612	20230720	102700	248580295	2915	2915	2915	2915	389
613	20230720	102600	247446360	2915	2915	2915	2915	0
614	20230720	102500	247446360	2915	2920	2920	2915	1605
615	20230720	102400	242765285	2920	2915	2920	2915	11
616	20230720	102300	242733215	2915	2920	2920	2915	201
617	20230720	102200	242146300	2920	2920	2920	2920	500
618	20230720	102100	240686300	2915	2915	2915	2915	100
619	20230720	102000	240394800	2915	2915	2915	2915	200
620	20230720	101900	239811800	2915	2915	2915	2915	0
621	20230720	101800	239811800	2915	2915	2915	2915	24
622	20230720	101700	239741840	2920	2930	2930	2920	2515
623	20230720	101600	232387015	2930	2930	2930	2930	1999
624	20230720	101500	226529945	2925	2920	2925	2920	970
625	20230720	101400	223693070	2920	2930	2930	2920	740
626	20230720	101300	221526630	2930	2930	2930	2930	100
627	20230720	101200	221233630	2930	2925	2930	2925	227
628	20230720	101100	220569630	2920	2930	2930	2920	308
629	20230720	101000	219668660	2930	2925	2930	2925	444
630	20230720	100900	218369875	2925	2930	2930	2925	126
631	20230720	100800	218001070	2925	2925	2925	2925	0
632	20230720	100700	218001070	2925	2925	2925	2920	835
633	20230720	100600	215561240	2925	2925	2925	2925	0
634	20230720	100500	215561240	2925	2930	2930	2925	284
635	20230720	100400	214729315	2930	2930	2930	2930	247
636	20230720	100300	214005605	2930	2925	2930	2925	1003
637	20230720	100200	211071775	2920	2915	2920	2915	1595
638	20230720	100100	206416910	2915	2915	2915	2915	100
639	20230720	100000	206125410	2915	2915	2915	2915	2
640	20230720	095900	206119580	2910	2915	2915	2910	1024
641	20230720	095800	203139620	2915	2920	2920	2915	169
642	20230720	095700	202646980	2910	2915	2915	2910	2607
643	20230720	095600	195055420	2915	2915	2915	2915	14
644	20230720	095500	195014610	2915	2915	2915	2915	3
645	20230720	095400	195005865	2915	2915	2915	2915	3
646	20230720	095300	194997120	2915	2910	2915	2910	42
647	20230720	095200	194874790	2915	2915	2915	2910	94
648	20230720	095100	194601180	2915	2915	2915	2915	32
649	20230720	095000	194507900	2920	2920	2920	2920	9
650	20230720	094900	194481620	2920	2925	2925	2915	627
651	20230720	094800	192652210	2925	2925	2925	2920	108
652	20230720	094700	192336765	2925	2925	2925	2925	171
653	20230720	094600	191836590	2925	2925	2925	2925	7
654	20230720	094500	191816115	2925	2925	2925	2920	1004
655	20230720	094400	188884415	2925	2925	2925	2925	1005
656	20230720	094300	185944790	2925	2925	2925	2920	339
657	20230720	094200	184954310	2925	2925	2925	2920	161
658	20230720	094100	184483565	2925	2925	2925	2920	31
659	20230720	094000	184392990	2920	2925	2925	2920	1949
660	20230720	093900	178692995	2925	2925	2925	2925	7
661	20230720	093800	178672520	2920	2920	2920	2920	2
662	20230720	093700	178666680	2925	2925	2925	2925	9
663	20230720	093600	178640355	2920	2920	2920	2920	218
664	20230720	093500	178003795	2925	2920	2925	2920	137
665	20230720	093400	177603745	2920	2915	2920	2910	1734
666	20230720	093300	172542305	2915	2920	2920	2915	475
667	20230720	093200	171156520	2920	2900	2920	2900	3334
668	20230720	093100	161448930	2900	2900	2905	2895	1348
669	20230720	093000	157536430	2900	2900	2900	2900	324
670	20230720	092900	156596830	2900	2895	2900	2895	976
671	20230720	092800	153768465	2895	2895	2895	2895	0
672	20230720	092700	153768465	2895	2900	2900	2895	2118
673	20230720	092600	147626270	2900	2905	2905	2900	7587
674	20230720	092500	125601395	2910	2910	2910	2905	314
675	20230720	092400	124687660	2905	2905	2910	2905	5770
676	20230720	092300	107900310	2905	2905	2905	2905	150
677	20230720	092200	107464560	2905	2910	2910	2905	985
678	20230720	092100	104602125	2910	2910	2910	2910	102
679	20230720	092000	104305305	2915	2920	2920	2915	360
680	20230720	091900	103255855	2915	2900	2930	2900	884
681	20230720	091800	100683085	2905	2900	2905	2900	46
682	20230720	091700	100549505	2890	2890	2910	2890	1466
683	20230720	091600	96290725	2885	2885	2885	2885	200
684	20230720	091500	95713725	2885	2885	2885	2885	2
685	20230720	091400	95707955	2885	2885	2895	2885	1416
686	20230720	091300	91618645	2885	2885	2900	2885	1664
687	20230720	091200	86817990	2880	2880	2885	2875	770
688	20230720	091100	84599135	2875	2880	2880	2875	5001
689	20230720	091000	70220785	2880	2880	2880	2880	1
690	20230720	090900	70217905	2880	2880	2880	2880	739
691	20230720	090800	68089585	2880	2880	2890	2880	1803
692	20230720	090700	62890335	2890	2895	2895	2875	678
693	20230720	090600	60932940	2875	2880	2880	2875	15299
694	20230720	090500	16874060	2880	2885	2885	2880	186
695	20230720	090400	16337530	2880	2875	2880	2875	2
696	20230720	090300	16331775	2875	2890	2900	2875	3418
697	20230720	090200	6473700	2890	2895	2895	2885	400
698	20230720	090100	5317300	2895	2890	2895	2885	1331
699	20230720	090000	1474325	2885	2885	2890	2885	511