KissMeData/126560/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	195400	273139275	2830	2830	2830	2830	2171
3	20230721	195300	273139275	2830	2830	2830	2830	0
4	20230721	195200	273139275	2830	2830	2830	2830	0
5	20230721	195100	273139275	2830	2830	2830	2830	0
6	20230721	195000	273139275	2830	2830	2830	2830	0
7	20230721	194900	273139275	2830	2830	2830	2830	0
8	20230721	194800	273139275	2830	2830	2830	2830	0
9	20230721	194700	273139275	2830	2830	2830	2830	0
10	20230721	194600	273139275	2830	2830	2830	2830	0
11	20230721	194500	273139275	2830	2830	2830	2830	0
12	20230721	194400	273139275	2830	2830	2830	2830	0
13	20230721	194300	273139275	2830	2830	2830	2830	0
14	20230721	194200	273139275	2830	2830	2830	2830	0
15	20230721	194100	273139275	2830	2830	2830	2830	0
16	20230721	194000	273139275	2830	2830	2830	2830	0
17	20230721	193900	273139275	2830	2830	2830	2830	0
18	20230721	193800	273139275	2830	2830	2830	2830	0
19	20230721	193700	273139275	2830	2830	2830	2830	0
20	20230721	193600	273139275	2830	2830	2830	2830	0
21	20230721	193500	273139275	2830	2830	2830	2830	0
22	20230721	193400	273139275	2830	2830	2830	2830	0
23	20230721	193300	273139275	2830	2830	2830	2830	0
24	20230721	193200	273139275	2830	2830	2830	2830	0
25	20230721	193100	273139275	2830	2830	2830	2830	0
26	20230721	193000	273139275	2830	2830	2830	2830	0
27	20230721	192900	273139275	2830	2830	2830	2830	0
28	20230721	192800	273139275	2830	2830	2830	2830	0
29	20230721	192700	273139275	2830	2830	2830	2830	0
30	20230721	192600	273139275	2830	2830	2830	2830	0
31	20230721	192500	273139275	2830	2830	2830	2830	0
32	20230721	192400	273139275	2830	2830	2830	2830	2171
33	20230721	192300	273139275	2830	2830	2830	2830	0
34	20230721	192200	273139275	2830	2830	2830	2830	0
35	20230721	192100	273139275	2830	2830	2830	2830	0
36	20230721	192000	273139275	2830	2830	2830	2830	0
37	20230721	191900	273139275	2830	2830	2830	2830	0
38	20230721	191800	273139275	2830	2830	2830	2830	0
39	20230721	191700	273139275	2830	2830	2830	2830	0
40	20230721	191600	273139275	2830	2830	2830	2830	0
41	20230721	191500	273139275	2830	2830	2830	2830	0
42	20230721	191400	273139275	2830	2830	2830	2830	0
43	20230721	191300	273139275	2830	2830	2830	2830	0
44	20230721	191200	273139275	2830	2830	2830	2830	0
45	20230721	191100	273139275	2830	2830	2830	2830	0
46	20230721	191000	273139275	2830	2830	2830	2830	0
47	20230721	190900	273139275	2830	2830	2830	2830	0
48	20230721	190800	273139275	2830	2830	2830	2830	0
49	20230721	190700	273139275	2830	2830	2830	2830	0
50	20230721	190600	273139275	2830	2830	2830	2830	0
51	20230721	190500	273139275	2830	2830	2830	2830	0
52	20230721	190400	273139275	2830	2830	2830	2830	0
53	20230721	190300	273139275	2830	2830	2830	2830	0
54	20230721	190200	273139275	2830	2830	2830	2830	0
55	20230721	190100	273139275	2830	2830	2830	2830	0
56	20230721	190000	273139275	2830	2830	2830	2830	0
57	20230721	185900	273139275	2830	2830	2830	2830	0
58	20230721	185800	273139275	2830	2830	2830	2830	0
59	20230721	185700	273139275	2830	2830	2830	2830	0
60	20230721	185600	273139275	2830	2830	2830	2830	0
61	20230721	185500	273139275	2830	2830	2830	2830	0
62	20230721	185400	273139275	2830	2830	2830	2830	2171
63	20230721	185300	273139275	2830	2830	2830	2830	0
64	20230721	185200	273139275	2830	2830	2830	2830	0
65	20230721	185100	273139275	2830	2830	2830	2830	0
66	20230721	185000	273139275	2830	2830	2830	2830	0
67	20230721	184900	273139275	2830	2830	2830	2830	0
68	20230721	184800	273139275	2830	2830	2830	2830	0
69	20230721	184700	273139275	2830	2830	2830	2830	0
70	20230721	184600	273139275	2830	2830	2830	2830	0
71	20230721	184500	273139275	2830	2830	2830	2830	0
72	20230721	184400	273139275	2830	2830	2830	2830	0
73	20230721	184300	273139275	2830	2830	2830	2830	0
74	20230721	184200	273139275	2830	2830	2830	2830	0
75	20230721	184100	273139275	2830	2830	2830	2830	0
76	20230721	184000	273139275	2830	2830	2830	2830	0
77	20230721	183900	273139275	2830	2830	2830	2830	0
78	20230721	183800	273139275	2830	2830	2830	2830	0
79	20230721	183700	273139275	2830	2830	2830	2830	0
80	20230721	183600	273139275	2830	2830	2830	2830	0
81	20230721	183500	273139275	2830	2830	2830	2830	0
82	20230721	183400	273139275	2830	2830	2830	2830	0
83	20230721	183300	273139275	2830	2830	2830	2830	0
84	20230721	183200	273139275	2830	2830	2830	2830	0
85	20230721	183100	273139275	2830	2830	2830	2830	0
86	20230721	183000	273139275	2830	2830	2830	2830	0
87	20230721	182900	273139275	2830	2830	2830	2830	0
88	20230721	182800	273139275	2830	2830	2830	2830	0
89	20230721	182700	273139275	2830	2830	2830	2830	0
90	20230721	182600	273139275	2830	2830	2830	2830	0
91	20230721	182500	273139275	2830	2830	2830	2830	0
92	20230721	182400	273139275	2830	2830	2830	2830	2171
93	20230721	182300	273139275	2830	2830	2830	2830	0
94	20230721	182200	273139275	2830	2830	2830	2830	0
95	20230721	182100	273139275	2830	2830	2830	2830	0
96	20230721	182000	273139275	2830	2830	2830	2830	0
97	20230721	181900	273139275	2830	2830	2830	2830	0
98	20230721	181800	273139275	2830	2830	2830	2830	0
99	20230721	181700	273139275	2830	2830	2830	2830	0
100	20230721	181600	273139275	2830	2830	2830	2830	0
101	20230721	181500	273139275	2830	2830	2830	2830	0
102	20230721	181400	273139275	2830	2830	2830	2830	0
103	20230721	181300	273139275	2830	2830	2830	2830	0
104	20230721	181200	273139275	2830	2830	2830	2830	0
105	20230721	181100	273139275	2830	2830	2830	2830	0
106	20230721	181000	273139275	2830	2830	2830	2830	0
107	20230721	180900	273139275	2830	2830	2830	2830	0
108	20230721	180800	273139275	2830	2830	2830	2830	0
109	20230721	180700	273139275	2830	2830	2830	2830	0
110	20230721	180600	273139275	2830	2830	2830	2830	0
111	20230721	180500	273139275	2830	2830	2830	2830	0
112	20230721	180400	273139275	2830	2830	2830	2830	0
113	20230721	180300	273139275	2830	2830	2830	2830	0
114	20230721	180200	273139275	2830	2830	2830	2830	0
115	20230721	180100	273139275	2830	2830	2830	2830	0
116	20230721	180000	273139275	2830	2830	2830	2830	0
117	20230721	175900	273139275	2830	2830	2830	2830	0
118	20230721	175800	273139275	2830	2830	2830	2830	0
119	20230721	175700	273139275	2830	2830	2830	2830	0
120	20230721	175600	273139275	2830	2830	2830	2830	0
121	20230721	175500	273139275	2830	2830	2830	2830	0
122	20230721	175400	273139275	2830	2830	2830	2830	2171
123	20230721	175300	273139275	2830	2830	2830	2830	0
124	20230721	175200	273139275	2830	2830	2830	2830	0
125	20230721	175100	273139275	2830	2830	2830	2830	0
126	20230721	175000	273139275	2830	2830	2830	2830	0
127	20230721	174900	273139275	2830	2830	2830	2830	0
128	20230721	174800	273139275	2830	2830	2830	2830	0
129	20230721	174700	273139275	2830	2830	2830	2830	0
130	20230721	174600	273139275	2830	2830	2830	2830	0
131	20230721	174500	273139275	2830	2830	2830	2830	0
132	20230721	174400	273139275	2830	2830	2830	2830	0
133	20230721	174300	273139275	2830	2830	2830	2830	0
134	20230721	174200	273139275	2830	2830	2830	2830	0
135	20230721	174100	273139275	2830	2830	2830	2830	0
136	20230721	174000	273139275	2830	2830	2830	2830	0
137	20230721	173900	273139275	2830	2830	2830	2830	0
138	20230721	173800	273139275	2830	2830	2830	2830	0
139	20230721	173700	273139275	2830	2830	2830	2830	0
140	20230721	173600	273139275	2830	2830	2830	2830	0
141	20230721	173500	273139275	2830	2830	2830	2830	0
142	20230721	173400	273139275	2830	2830	2830	2830	0
143	20230721	173300	273139275	2830	2830	2830	2830	0
144	20230721	173200	273139275	2830	2830	2830	2830	0
145	20230721	173100	273139275	2830	2830	2830	2830	0
146	20230721	173000	273139275	2830	2830	2830	2830	0
147	20230721	172900	273139275	2830	2830	2830	2830	0
148	20230721	172800	273139275	2830	2830	2830	2830	0
149	20230721	172700	273139275	2830	2830	2830	2830	0
150	20230721	172600	273139275	2830	2830	2830	2830	0
151	20230721	172500	273139275	2830	2830	2830	2830	0
152	20230721	172400	273139275	2830	2830	2830	2830	2171
153	20230721	172300	273139275	2830	2830	2830	2830	0
154	20230721	172200	273139275	2830	2830	2830	2830	0
155	20230721	172100	273139275	2830	2830	2830	2830	0
156	20230721	172000	273139275	2830	2830	2830	2830	0
157	20230721	171900	273139275	2830	2830	2830	2830	0
158	20230721	171800	273139275	2830	2830	2830	2830	0
159	20230721	171700	273139275	2830	2830	2830	2830	0
160	20230721	171600	273139275	2830	2830	2830	2830	0
161	20230721	171500	273139275	2830	2830	2830	2830	0
162	20230721	171400	273139275	2830	2830	2830	2830	0
163	20230721	171300	273139275	2830	2830	2830	2830	0
164	20230721	171200	273139275	2830	2830	2830	2830	0
165	20230721	171100	273139275	2830	2830	2830	2830	0
166	20230721	171000	273139275	2830	2830	2830	2830	0
167	20230721	170900	273139275	2830	2830	2830	2830	0
168	20230721	170800	273139275	2830	2830	2830	2830	0
169	20230721	170700	273139275	2830	2830	2830	2830	0
170	20230721	170600	273139275	2830	2830	2830	2830	0
171	20230721	170500	273139275	2830	2830	2830	2830	0
172	20230721	170400	273139275	2830	2830	2830	2830	0
173	20230721	170300	273139275	2830	2830	2830	2830	0
174	20230721	170200	273139275	2830	2830	2830	2830	0
175	20230721	170100	273139275	2830	2830	2830	2830	0
176	20230721	170000	273139275	2830	2830	2830	2830	0
177	20230721	165900	273139275	2830	2830	2830	2830	0
178	20230721	165800	273139275	2830	2830	2830	2830	0
179	20230721	165700	273139275	2830	2830	2830	2830	0
180	20230721	165600	273139275	2830	2830	2830	2830	0
181	20230721	165500	273139275	2830	2830	2830	2830	0
182	20230721	165400	273139275	2830	2830	2830	2830	2171
183	20230721	165300	273139275	2830	2830	2830	2830	0
184	20230721	165200	273139275	2830	2830	2830	2830	0
185	20230721	165100	273139275	2830	2830	2830	2830	0
186	20230721	165000	273139275	2830	2830	2830	2830	0
187	20230721	164900	273139275	2830	2830	2830	2830	0
188	20230721	164800	273139275	2830	2830	2830	2830	0
189	20230721	164700	273139275	2830	2830	2830	2830	0
190	20230721	164600	273139275	2830	2830	2830	2830	0
191	20230721	164500	273139275	2830	2830	2830	2830	0
192	20230721	164400	273139275	2830	2830	2830	2830	0
193	20230721	164300	273139275	2830	2830	2830	2830	0
194	20230721	164200	273139275	2830	2830	2830	2830	0
195	20230721	164100	273139275	2830	2830	2830	2830	0
196	20230721	164000	273139275	2830	2830	2830	2830	0
197	20230721	163900	273139275	2830	2830	2830	2830	0
198	20230721	163800	273139275	2830	2830	2830	2830	0
199	20230721	163700	273139275	2830	2830	2830	2830	0
200	20230721	163600	273139275	2830	2830	2830	2830	0
201	20230721	163500	273139275	2830	2830	2830	2830	0
202	20230721	163400	273139275	2830	2830	2830	2830	0
203	20230721	163300	273139275	2830	2830	2830	2830	0
204	20230721	163200	273139275	2830	2830	2830	2830	0
205	20230721	163100	273139275	2830	2830	2830	2830	0
206	20230721	163000	273139275	2830	2830	2830	2830	0
207	20230721	162900	273139275	2830	2830	2830	2830	0
208	20230721	162800	273139275	2830	2830	2830	2830	0
209	20230721	162700	273139275	2830	2830	2830	2830	0
210	20230721	162600	273139275	2830	2830	2830	2830	0
211	20230721	162500	273139275	2830	2830	2830	2830	0
212	20230721	162400	273139275	2830	2830	2830	2830	2171
213	20230721	162300	273139275	2830	2830	2830	2830	0
214	20230721	162200	273139275	2830	2830	2830	2830	0
215	20230721	162100	273139275	2830	2830	2830	2830	0
216	20230721	162000	273139275	2830	2830	2830	2830	0
217	20230721	161900	273139275	2830	2830	2830	2830	0
218	20230721	161800	273139275	2830	2830	2830	2830	0
219	20230721	161700	273139275	2830	2830	2830	2830	0
220	20230721	161600	273139275	2830	2830	2830	2830	0
221	20230721	161500	273139275	2830	2830	2830	2830	0
222	20230721	161400	273139275	2830	2830	2830	2830	0
223	20230721	161300	273139275	2830	2830	2830	2830	0
224	20230721	161200	273139275	2830	2830	2830	2830	0
225	20230721	161100	273139275	2830	2830	2830	2830	0
226	20230721	161000	273139275	2830	2830	2830	2830	0
227	20230721	160900	273139275	2830	2830	2830	2830	0
228	20230721	160800	273139275	2830	2830	2830	2830	0
229	20230721	160700	273139275	2830	2830	2830	2830	0
230	20230721	160600	273139275	2830	2830	2830	2830	0
231	20230721	160500	273139275	2830	2830	2830	2830	0
232	20230721	160400	273139275	2830	2830	2830	2830	0
233	20230721	160300	273139275	2830	2830	2830	2830	0
234	20230721	160200	273139275	2830	2830	2830	2830	0
235	20230721	160100	273139275	2830	2830	2830	2830	0
236	20230721	160000	273139275	2830	2830	2830	2830	0
237	20230721	155900	273139275	2830	2830	2830	2830	0
238	20230721	155800	273139275	2830	2830	2830	2830	0
239	20230721	155700	273139275	2830	2830	2830	2830	0
240	20230721	155600	273139275	2830	2830	2830	2830	0
241	20230721	155500	273139275	2830	2830	2830	2830	0
242	20230721	155400	273139275	2830	2830	2830	2830	2171
243	20230721	155300	273139275	2830	2830	2830	2830	0
244	20230721	155200	273139275	2830	2830	2830	2830	0
245	20230721	155100	273139275	2830	2830	2830	2830	0
246	20230721	155000	273139275	2830	2830	2830	2830	0
247	20230721	154900	273139275	2830	2830	2830	2830	0
248	20230721	154800	273139275	2830	2830	2830	2830	0
249	20230721	154700	273139275	2830	2830	2830	2830	0
250	20230721	154600	273139275	2830	2830	2830	2830	0
251	20230721	154500	273139275	2830	2830	2830	2830	0
252	20230721	154400	273139275	2830	2830	2830	2830	0
253	20230721	154300	273139275	2830	2830	2830	2830	0
254	20230721	154200	273139275	2830	2830	2830	2830	0
255	20230721	154100	273139275	2830	2830	2830	2830	0
256	20230721	154000	273139275	2830	2830	2830	2830	0
257	20230721	153900	273139275	2830	2830	2830	2830	0
258	20230721	153800	273139275	2830	2830	2830	2830	0
259	20230721	153700	273139275	2830	2830	2830	2830	0
260	20230721	153600	273139275	2830	2830	2830	2830	0
261	20230721	153500	273139275	2830	2830	2830	2830	0
262	20230721	153400	273139275	2830	2830	2830	2830	0
263	20230721	153300	273139275	2830	2830	2830	2830	0
264	20230721	153200	273139275	2830	2830	2830	2830	0
265	20230721	153100	273139275	2830	2830	2830	2830	0
266	20230721	153000	273139275	2830	2830	2830	2830	2171
267	20230721	152900	266995345	2825	2825	2825	2825	0
268	20230721	152800	266995345	2825	2825	2825	2825	0
269	20230721	152700	266995345	2825	2825	2825	2825	0
270	20230721	152600	266995345	2825	2825	2825	2825	0
271	20230721	152500	266995345	2825	2825	2825	2825	0
272	20230721	152400	266995345	2825	2825	2825	2825	0
273	20230721	152300	266995345	2825	2825	2825	2825	0
274	20230721	152200	266995345	2825	2825	2825	2825	0
275	20230721	152100	266995345	2825	2825	2825	2825	0
276	20230721	152000	266995345	2825	2825	2825	2825	0
277	20230721	151900	266995345	2825	2830	2830	2825	101
278	20230721	151800	266710015	2825	2825	2825	2825	478
279	20230721	151700	265359665	2825	2820	2825	2820	1031
280	20230721	151600	262452090	2820	2820	2820	2820	0
281	20230721	151500	262452090	2820	2820	2820	2820	62
282	20230721	151400	262277250	2820	2820	2820	2820	0
283	20230721	151300	262277250	2820	2825	2825	2820	906
284	20230721	151200	259721740	2825	2825	2825	2825	212
285	20230721	151100	259122840	2825	2825	2825	2825	0
286	20230721	151000	259122840	2825	2825	2825	2825	0
287	20230721	150900	259122840	2825	2825	2825	2825	0
288	20230721	150800	259122840	2825	2825	2825	2825	100
289	20230721	150700	258840340	2825	2825	2825	2825	525
290	20230721	150600	257357215	2825	2825	2825	2825	0
291	20230721	150500	257357215	2825	2825	2825	2825	10
292	20230721	150400	257328965	2825	2825	2825	2825	0
293	20230721	150300	257328965	2825	2825	2825	2825	10
294	20230721	150200	257300715	2825	2825	2825	2825	0
295	20230721	150100	257300715	2825	2825	2825	2825	375
296	20230721	150000	256241340	2820	2820	2820	2820	1503
297	20230721	145900	252002880	2820	2820	2820	2820	984
298	20230721	145800	249228000	2825	2825	2825	2825	616
299	20230721	145700	247487800	2825	2825	2825	2825	0
300	20230721	145600	247487800	2825	2825	2825	2825	0
301	20230721	145500	247487800	2825	2825	2825	2825	0
302	20230721	145400	247487800	2825	2825	2825	2825	0
303	20230721	145300	247487800	2825	2825	2825	2825	7
304	20230721	145200	247468025	2825	2825	2825	2825	200
305	20230721	145100	246903025	2825	2825	2825	2825	150
306	20230721	145000	246479275	2825	2825	2825	2825	30
307	20230721	144900	246394525	2825	2825	2825	2825	0
308	20230721	144800	246394525	2825	2825	2825	2825	672
309	20230721	144700	244496125	2830	2830	2830	2830	0
310	20230721	144600	244496125	2830	2830	2830	2830	0
311	20230721	144500	244496125	2830	2830	2830	2830	0
312	20230721	144400	244496125	2830	2830	2830	2830	0
313	20230721	144300	244496125	2830	2830	2830	2830	0
314	20230721	144200	244496125	2830	2830	2830	2830	0
315	20230721	144100	244496125	2830	2830	2830	2830	0
316	20230721	144000	244496125	2830	2830	2830	2830	0
317	20230721	143900	244496125	2830	2830	2830	2830	800
318	20230721	143800	242232125	2835	2835	2835	2835	0
319	20230721	143700	242232125	2835	2835	2835	2835	0
320	20230721	143600	242232125	2835	2835	2835	2835	0
321	20230721	143500	242232125	2835	2835	2835	2835	0
322	20230721	143400	242232125	2835	2835	2835	2835	50
323	20230721	143300	242090375	2835	2835	2835	2835	202
324	20230721	143200	241517705	2835	2835	2835	2835	0
325	20230721	143100	241517705	2835	2835	2835	2835	100
326	20230721	143000	241234205	2835	2835	2835	2835	4
327	20230721	142900	241222865	2835	2835	2835	2835	0
328	20230721	142800	241222865	2835	2830	2835	2830	1408
329	20230721	142700	237237195	2830	2830	2830	2830	0
330	20230721	142600	237237195	2830	2830	2830	2830	174
331	20230721	142500	236744775	2830	2830	2830	2830	0
332	20230721	142400	236744775	2830	2830	2830	2830	1
333	20230721	142300	236741945	2825	2825	2825	2825	1437
334	20230721	142200	232682420	2825	2825	2825	2825	100
335	20230721	142100	232399920	2825	2825	2825	2825	0
336	20230721	142000	232399920	2825	2825	2825	2825	0
337	20230721	141900	232399920	2825	2830	2830	2825	1864
338	20230721	141800	227133945	2830	2830	2830	2830	1
339	20230721	141700	227131115	2830	2830	2830	2830	0
340	20230721	141600	227131115	2830	2830	2830	2830	3
341	20230721	141500	227122625	2830	2830	2830	2830	2007
342	20230721	141400	221442815	2830	2830	2830	2830	0
343	20230721	141300	221442815	2830	2830	2830	2830	0
344	20230721	141200	221442815	2830	2830	2830	2830	0
345	20230721	141100	221442815	2830	2830	2830	2830	0
346	20230721	141000	221442815	2830	2830	2830	2830	3
347	20230721	140900	221434325	2825	2825	2825	2825	20
348	20230721	140800	221377825	2825	2825	2825	2825	0
349	20230721	140700	221377825	2825	2825	2825	2825	0
350	20230721	140600	221377825	2825	2825	2825	2825	0
351	20230721	140500	221377825	2825	2825	2825	2825	200
352	20230721	140400	220812825	2825	2825	2825	2825	0
353	20230721	140300	220812825	2825	2825	2825	2825	80
354	20230721	140200	220586825	2825	2825	2825	2825	0
355	20230721	140100	220586825	2825	2825	2825	2825	0
356	20230721	140000	220586825	2825	2825	2825	2825	0
357	20230721	135900	220586825	2825	2825	2825	2825	0
358	20230721	135800	220586825	2825	2825	2825	2825	0
359	20230721	135700	220586825	2825	2825	2825	2825	0
360	20230721	135600	220586825	2825	2825	2825	2825	0
361	20230721	135500	220586825	2825	2825	2825	2825	0
362	20230721	135400	220586825	2825	2825	2825	2825	0
363	20230721	135300	220586825	2825	2825	2825	2825	0
364	20230721	135200	220586825	2825	2825	2825	2825	0
365	20230721	135100	220586825	2825	2825	2825	2825	0
366	20230721	135000	220586825	2825	2830	2830	2825	1001
367	20230721	134900	217758995	2830	2830	2830	2830	1
368	20230721	134800	217756165	2830	2830	2830	2830	1
369	20230721	134700	217753335	2830	2830	2830	2830	50
370	20230721	134600	217611835	2830	2830	2830	2830	0
371	20230721	134500	217611835	2830	2825	2830	2825	6
372	20230721	134400	217594880	2825	2825	2825	2825	0
373	20230721	134300	217594880	2825	2825	2825	2825	0
374	20230721	134200	217594880	2825	2825	2825	2825	38
375	20230721	134100	217487530	2830	2830	2830	2830	1
376	20230721	134000	217484700	2830	2825	2830	2825	803
377	20230721	133900	215216210	2820	2820	2820	2820	0
378	20230721	133800	215216210	2820	2820	2820	2820	0
379	20230721	133700	215216210	2820	2820	2820	2820	0
380	20230721	133600	215216210	2820	2820	2820	2820	33
381	20230721	133500	215123150	2820	2820	2820	2820	0
382	20230721	133400	215123150	2820	2820	2820	2820	0
383	20230721	133300	215123150	2820	2820	2820	2820	800
384	20230721	133200	212867150	2820	2825	2825	2820	4907
385	20230721	133100	199027385	2830	2830	2830	2830	1
386	20230721	133000	199024555	2825	2830	2830	2825	4005
387	20230721	132900	187709910	2830	2830	2830	2830	0
388	20230721	132800	187709910	2830	2830	2830	2830	0
389	20230721	132700	187709910	2830	2830	2830	2830	21
390	20230721	132600	187650480	2825	2825	2825	2825	0
391	20230721	132500	187650480	2825	2825	2825	2825	150
392	20230721	132400	187226730	2825	2825	2825	2825	0
393	20230721	132300	187226730	2825	2825	2825	2825	0
394	20230721	132200	187226730	2825	2830	2830	2825	3000
395	20230721	132100	178742075	2830	2830	2830	2830	0
396	20230721	132000	178742075	2830	2830	2830	2830	733
397	20230721	131900	176667685	2830	2830	2830	2830	0
398	20230721	131800	176667685	2830	2830	2830	2830	0
399	20230721	131700	176667685	2830	2830	2830	2830	0
400	20230721	131600	176667685	2830	2830	2830	2830	0
401	20230721	131500	176667685	2830	2830	2830	2830	0
402	20230721	131400	176667685	2830	2830	2830	2830	353
403	20230721	131300	175668695	2835	2835	2835	2835	0
404	20230721	131200	175668695	2835	2835	2835	2835	0
405	20230721	131100	175668695	2835	2835	2835	2835	0
406	20230721	131000	175668695	2835	2835	2835	2835	0
407	20230721	130900	175668695	2835	2835	2835	2835	200
408	20230721	130800	175101695	2830	2830	2830	2830	0
409	20230721	130700	175101695	2830	2830	2830	2830	7
410	20230721	130600	175081885	2835	2835	2835	2835	20
411	20230721	130500	175025185	2835	2835	2835	2835	0
412	20230721	130400	175025185	2835	2835	2835	2835	0
413	20230721	130300	175025185	2835	2835	2835	2835	0
414	20230721	130200	175025185	2835	2835	2835	2835	0
415	20230721	130100	175025185	2835	2835	2835	2835	0
416	20230721	130000	175025185	2835	2835	2835	2835	0
417	20230721	125900	175025185	2835	2835	2835	2835	0
418	20230721	125800	175025185	2835	2835	2835	2835	1
419	20230721	125700	175022350	2835	2835	2835	2835	0
420	20230721	125600	175022350	2835	2835	2835	2835	1
421	20230721	125500	175019515	2835	2835	2835	2835	1
422	20230721	125400	175016680	2835	2835	2835	2835	0
423	20230721	125300	175016680	2835	2835	2835	2835	0
424	20230721	125200	175016680	2835	2835	2835	2835	0
425	20230721	125100	175016680	2835	2835	2835	2835	10
426	20230721	125000	174988330	2830	2830	2830	2830	600
427	20230721	124900	173290330	2835	2835	2835	2835	0
428	20230721	124800	173290330	2835	2835	2835	2835	10
429	20230721	124700	173261980	2835	2835	2835	2835	0
430	20230721	124600	173261980	2835	2835	2835	2835	0
431	20230721	124500	173261980	2835	2835	2835	2835	3
432	20230721	124400	173253475	2835	2835	2835	2835	0
433	20230721	124300	173253475	2835	2835	2835	2835	2
434	20230721	124200	173247805	2835	2835	2835	2835	0
435	20230721	124100	173247805	2835	2835	2835	2835	399
436	20230721	124000	172116640	2835	2835	2835	2835	0
437	20230721	123900	172116640	2835	2835	2835	2835	0
438	20230721	123800	172116640	2835	2835	2835	2835	0
439	20230721	123700	172116640	2835	2835	2835	2835	0
440	20230721	123600	172116640	2835	2835	2835	2835	0
441	20230721	123500	172116640	2835	2835	2835	2835	200
442	20230721	123400	171549640	2835	2835	2835	2835	0
443	20230721	123300	171549640	2835	2835	2835	2835	0
444	20230721	123200	171549640	2835	2835	2835	2835	221
445	20230721	123100	170923105	2835	2835	2835	2835	0
446	20230721	123000	170923105	2835	2835	2835	2835	638
447	20230721	122900	169114375	2835	2835	2835	2835	1
448	20230721	122800	169111540	2835	2835	2835	2835	0
449	20230721	122700	169111540	2835	2835	2835	2835	0
450	20230721	122600	169111540	2835	2835	2835	2835	0
451	20230721	122500	169111540	2835	2835	2835	2835	50
452	20230721	122400	168969790	2835	2835	2835	2835	0
453	20230721	122300	168969790	2835	2835	2835	2835	0
454	20230721	122200	168969790	2835	2835	2835	2835	1
455	20230721	122100	168966955	2835	2835	2835	2835	0
456	20230721	122000	168966955	2835	2835	2835	2835	0
457	20230721	121900	168966955	2835	2835	2835	2835	41
458	20230721	121800	168850720	2840	2840	2840	2840	0
459	20230721	121700	168850720	2840	2840	2840	2840	0
460	20230721	121600	168850720	2840	2840	2840	2840	1
461	20230721	121500	168847880	2840	2840	2840	2840	0
462	20230721	121400	168847880	2840	2840	2840	2840	0
463	20230721	121300	168847880	2840	2840	2840	2840	0
464	20230721	121200	168847880	2840	2840	2840	2840	1
465	20230721	121100	168845040	2840	2840	2840	2840	0
466	20230721	121000	168845040	2840	2840	2840	2840	200
467	20230721	120900	168277040	2840	2840	2840	2840	0
468	20230721	120800	168277040	2840	2840	2840	2840	0
469	20230721	120700	168277040	2840	2840	2840	2840	0
470	20230721	120600	168277040	2840	2840	2840	2840	428
471	20230721	120500	167061520	2845	2845	2845	2845	0
472	20230721	120400	167061520	2845	2845	2845	2845	0
473	20230721	120300	167061520	2845	2845	2845	2845	10
474	20230721	120200	167033070	2840	2840	2840	2840	0
475	20230721	120100	167033070	2840	2840	2840	2840	0
476	20230721	120000	167033070	2840	2840	2840	2840	0
477	20230721	115900	167033070	2840	2840	2840	2840	0
478	20230721	115800	167033070	2840	2840	2840	2840	0
479	20230721	115700	167033070	2840	2840	2840	2840	0
480	20230721	115600	167033070	2840	2840	2840	2840	2154
481	20230721	115500	160915710	2840	2840	2840	2840	0
482	20230721	115400	160915710	2840	2840	2840	2840	0
483	20230721	115300	160915710	2840	2840	2840	2840	0
484	20230721	115200	160915710	2840	2840	2840	2840	0
485	20230721	115100	160915710	2840	2840	2840	2840	0
486	20230721	115000	160915710	2840	2840	2840	2840	35
487	20230721	114900	160816310	2840	2840	2840	2840	0
488	20230721	114800	160816310	2840	2840	2840	2840	0
489	20230721	114700	160816310	2840	2840	2840	2840	0
490	20230721	114600	160816310	2840	2840	2840	2840	240
491	20230721	114500	160134710	2845	2845	2845	2845	0
492	20230721	114400	160134710	2845	2845	2845	2845	1000
493	20230721	114300	157289710	2845	2845	2845	2845	0
494	20230721	114200	157289710	2845	2845	2845	2845	0
495	20230721	114100	157289710	2845	2845	2845	2845	0
496	20230721	114000	157289710	2845	2845	2845	2845	0
497	20230721	113900	157289710	2845	2845	2845	2845	263
498	20230721	113800	156541475	2845	2845	2845	2845	0
499	20230721	113700	156541475	2845	2845	2845	2845	0
500	20230721	113600	156541475	2845	2845	2845	2840	102
501	20230721	113500	156251785	2830	2845	2845	2830	8152
502	20230721	113400	133175120	2845	2845	2845	2845	0
503	20230721	113300	133175120	2845	2840	2845	2840	74
504	20230721	113200	132964940	2840	2845	2845	2840	59
505	20230721	113100	132797335	2845	2845	2845	2845	0
506	20230721	113000	132797335	2845	2845	2845	2845	0
507	20230721	112900	132797335	2845	2845	2845	2845	0
508	20230721	112800	132797335	2845	2845	2845	2845	50
509	20230721	112700	132655085	2845	2845	2845	2845	0
510	20230721	112600	132655085	2845	2845	2845	2845	0
511	20230721	112500	132655085	2845	2845	2845	2845	0
512	20230721	112400	132655085	2845	2845	2845	2845	0
513	20230721	112300	132655085	2845	2845	2845	2845	0
514	20230721	112200	132655085	2845	2845	2845	2845	0
515	20230721	112100	132655085	2845	2845	2845	2845	0
516	20230721	112000	132655085	2845	2845	2845	2845	0
517	20230721	111900	132655085	2845	2845	2845	2845	0
518	20230721	111800	132655085	2845	2845	2845	2845	0
519	20230721	111700	132655085	2845	2845	2845	2845	0
520	20230721	111600	132655085	2845	2845	2845	2845	16
521	20230721	111500	132609565	2840	2840	2840	2840	318
522	20230721	111400	131706445	2840	2840	2840	2840	0
523	20230721	111300	131706445	2840	2840	2840	2840	0
524	20230721	111200	131706445	2840	2840	2840	2840	8
525	20230721	111100	131683725	2845	2845	2845	2845	0
526	20230721	111000	131683725	2845	2845	2845	2845	2
527	20230721	110900	131678035	2840	2840	2840	2840	0
528	20230721	110800	131678035	2840	2840	2840	2840	475
529	20230721	110700	130329035	2840	2840	2840	2840	0
530	20230721	110600	130329035	2840	2840	2840	2840	0
531	20230721	110500	130329035	2840	2840	2840	2840	2
532	20230721	110400	130323355	2840	2840	2840	2840	0
533	20230721	110300	130323355	2840	2840	2840	2840	0
534	20230721	110200	130323355	2840	2840	2840	2840	10
535	20230721	110100	130294955	2840	2840	2840	2840	0
536	20230721	110000	130294955	2840	2840	2840	2840	1199
537	20230721	105900	126889795	2840	2840	2840	2840	613
538	20230721	105800	125148875	2845	2845	2845	2845	0
539	20230721	105700	125148875	2845	2845	2845	2845	8
540	20230721	105600	125126115	2840	2840	2840	2840	17
541	20230721	105500	125077835	2840	2840	2840	2840	3500
542	20230721	105400	115137835	2840	2840	2840	2840	0
543	20230721	105300	115137835	2840	2840	2840	2840	300
544	20230721	105200	114285835	2840	2840	2840	2840	0
545	20230721	105100	114285835	2840	2840	2840	2840	0
546	20230721	105000	114285835	2840	2840	2840	2840	0
547	20230721	104900	114285835	2840	2840	2840	2840	1
548	20230721	104800	114282995	2840	2835	2840	2835	4
549	20230721	104700	114271640	2835	2835	2835	2835	0
550	20230721	104600	114271640	2835	2835	2835	2835	0
551	20230721	104500	114271640	2835	2835	2835	2835	335
552	20230721	104400	113321915	2825	2825	2825	2825	0
553	20230721	104300	113321915	2825	2825	2825	2825	0
554	20230721	104200	113321915	2825	2825	2825	2825	0
555	20230721	104100	113321915	2825	2825	2825	2825	0
556	20230721	104000	113321915	2825	2825	2825	2825	0
557	20230721	103900	113321915	2825	2835	2835	2825	2000
558	20230721	103800	107658120	2840	2840	2840	2840	0
559	20230721	103700	107658120	2840	2840	2840	2840	100
560	20230721	103600	107374120	2840	2840	2840	2840	52
561	20230721	103500	107226440	2840	2840	2840	2840	61
562	20230721	103400	107053200	2840	2840	2840	2840	53
563	20230721	103300	106902680	2840	2840	2840	2840	0
564	20230721	103200	106902680	2840	2840	2840	2840	0
565	20230721	103100	106902680	2840	2840	2840	2840	0
566	20230721	103000	106902680	2840	2840	2840	2840	350
567	20230721	102900	105908680	2835	2835	2835	2835	0
568	20230721	102800	105908680	2835	2835	2835	2835	563
569	20230721	102700	104312575	2835	2835	2835	2835	0
570	20230721	102600	104312575	2835	2835	2835	2835	0
571	20230721	102500	104312575	2835	2835	2835	2835	100
572	20230721	102400	104029075	2835	2835	2835	2835	10
573	20230721	102300	104000725	2825	2825	2825	2825	107
574	20230721	102200	103698450	2830	2830	2830	2830	0
575	20230721	102100	103698450	2830	2830	2830	2830	0
576	20230721	102000	103698450	2830	2830	2830	2830	1135
577	20230721	101900	100486400	2830	2830	2830	2830	0
578	20230721	101800	100486400	2830	2830	2830	2830	18
579	20230721	101700	100435460	2835	2835	2835	2835	0
580	20230721	101600	100435460	2835	2835	2835	2835	200
581	20230721	101500	99868460	2835	2835	2835	2835	0
582	20230721	101400	99868460	2835	2835	2835	2835	0
583	20230721	101300	99868460	2835	2835	2835	2835	0
584	20230721	101200	99868460	2835	2835	2835	2835	0
585	20230721	101100	99868460	2835	2835	2835	2835	0
586	20230721	101000	99868460	2835	2835	2835	2835	0
587	20230721	100900	99868460	2835	2835	2835	2835	0
588	20230721	100800	99868460	2835	2835	2835	2835	475
589	20230721	100700	98521835	2840	2840	2840	2840	250
590	20230721	100600	97811835	2840	2840	2840	2840	1
591	20230721	100500	97808995	2840	2840	2840	2840	0
592	20230721	100400	97808995	2840	2840	2840	2840	216
593	20230721	100300	97195555	2845	2845	2845	2845	369
594	20230721	100200	96145750	2850	2845	2850	2845	1604
595	20230721	100100	91575135	2840	2835	2840	2835	2864
596	20230721	100000	83441385	2835	2835	2835	2835	23
597	20230721	095900	83376180	2830	2830	2830	2830	1834
598	20230721	095800	78185960	2830	2825	2830	2825	1300
599	20230721	095700	74512460	2830	2830	2830	2830	300
600	20230721	095600	73663460	2830	2825	2830	2825	12
601	20230721	095500	73629550	2825	2825	2825	2825	25
602	20230721	095400	73558925	2825	2825	2825	2825	7
603	20230721	095300	73539150	2825	2825	2825	2825	0
604	20230721	095200	73539150	2825	2825	2825	2825	339
605	20230721	095100	72581475	2825	2825	2825	2825	2
606	20230721	095000	72575825	2825	2825	2825	2825	5
607	20230721	094900	72561700	2830	2830	2830	2830	30
608	20230721	094800	72476800	2830	2830	2830	2830	0
609	20230721	094700	72476800	2830	2830	2830	2830	1
610	20230721	094600	72473970	2820	2820	2820	2820	0
611	20230721	094500	72473970	2820	2820	2820	2820	0
612	20230721	094400	72473970	2820	2820	2820	2820	2818
613	20230721	094300	64527210	2810	2810	2810	2810	0
614	20230721	094200	64527210	2810	2810	2810	2810	0
615	20230721	094100	64527210	2810	2810	2810	2810	0
616	20230721	094000	64527210	2810	2810	2810	2810	1000
617	20230721	093900	61717210	2810	2810	2810	2810	0
618	20230721	093800	61717210	2810	2820	2820	2810	1001
619	20230721	093700	58901495	2820	2820	2820	2820	51
620	20230721	093600	58757675	2815	2815	2815	2815	0
621	20230721	093500	58757675	2815	2815	2815	2815	2682
622	20230721	093400	51207845	2820	2820	2820	2820	0
623	20230721	093300	51207845	2820	2820	2820	2820	0
624	20230721	093200	51207845	2820	2815	2820	2815	285
625	20230721	093100	50405565	2820	2820	2820	2820	73
626	20230721	093000	50199705	2820	2820	2820	2820	201
627	20230721	092900	49632885	2820	2810	2820	2810	386
628	20230721	092800	48548120	2810	2820	2820	2810	1800
629	20230721	092700	43478110	2820	2820	2820	2820	100
630	20230721	092600	43196110	2820	2820	2820	2820	0
631	20230721	092500	43196110	2820	2820	2820	2820	1
632	20230721	092400	43193290	2820	2820	2820	2820	249
633	20230721	092300	42491110	2810	2810	2810	2810	0
634	20230721	092200	42491110	2810	2815	2815	2810	1000
635	20230721	092100	39677485	2820	2820	2820	2820	0
636	20230721	092000	39677485	2820	2830	2830	2820	4000
637	20230721	091900	28396185	2840	2840	2840	2840	0
638	20230721	091800	28396185	2840	2840	2840	2840	0
639	20230721	091700	28396185	2840	2840	2840	2840	1
640	20230721	091600	28393345	2840	2840	2840	2830	2381
641	20230721	091500	21633315	2840	2840	2840	2840	101
642	20230721	091400	21346475	2840	2840	2840	2840	0
643	20230721	091300	21346475	2840	2830	2840	2830	300
644	20230721	091200	20496475	2830	2835	2835	2830	535
645	20230721	091100	18981520	2840	2840	2840	2840	0
646	20230721	091000	18981520	2840	2840	2840	2840	625
647	20230721	090900	17206520	2845	2845	2845	2845	0
648	20230721	090800	17206520	2845	2845	2845	2845	100
649	20230721	090700	16922020	2845	2845	2845	2845	0
650	20230721	090600	16922020	2845	2845	2845	2845	100
651	20230721	090500	16637520	2840	2840	2840	2840	68
652	20230721	090400	16444400	2850	2840	2850	2840	1001
653	20230721	090300	13591560	2850	2850	2850	2850	1482
654	20230721	090200	9367860	2835	2820	2865	2820	759
655	20230721	090100	7217090	2820	2820	2820	2820	100
656	20230721	090000	6935090	2820	2810	2820	2810	2468