KissMeData/294630/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	202800	410418300	2980	2980	2980	2980	123
3	20230721	202700	410418300	2980	2980	2980	2980	0
4	20230721	202600	410418300	2980	2980	2980	2980	0
5	20230721	202500	410418300	2980	2980	2980	2980	0
6	20230721	202400	410418300	2980	2980	2980	2980	0
7	20230721	202300	410418300	2980	2980	2980	2980	0
8	20230721	202200	410418300	2980	2980	2980	2980	0
9	20230721	202100	410418300	2980	2980	2980	2980	0
10	20230721	202000	410418300	2980	2980	2980	2980	0
11	20230721	201900	410418300	2980	2980	2980	2980	0
12	20230721	201800	410418300	2980	2980	2980	2980	0
13	20230721	201700	410418300	2980	2980	2980	2980	0
14	20230721	201600	410418300	2980	2980	2980	2980	0
15	20230721	201500	410418300	2980	2980	2980	2980	0
16	20230721	201400	410418300	2980	2980	2980	2980	0
17	20230721	201300	410418300	2980	2980	2980	2980	0
18	20230721	201200	410418300	2980	2980	2980	2980	0
19	20230721	201100	410418300	2980	2980	2980	2980	0
20	20230721	201000	410418300	2980	2980	2980	2980	0
21	20230721	200900	410418300	2980	2980	2980	2980	0
22	20230721	200800	410418300	2980	2980	2980	2980	0
23	20230721	200700	410418300	2980	2980	2980	2980	0
24	20230721	200600	410418300	2980	2980	2980	2980	0
25	20230721	200500	410418300	2980	2980	2980	2980	0
26	20230721	200400	410418300	2980	2980	2980	2980	0
27	20230721	200300	410418300	2980	2980	2980	2980	0
28	20230721	200200	410418300	2980	2980	2980	2980	0
29	20230721	200100	410418300	2980	2980	2980	2980	0
30	20230721	200000	410418300	2980	2980	2980	2980	0
31	20230721	195900	410418300	2980	2980	2980	2980	0
32	20230721	195800	410418300	2980	2980	2980	2980	123
33	20230721	195700	410418300	2980	2980	2980	2980	0
34	20230721	195600	410418300	2980	2980	2980	2980	0
35	20230721	195500	410418300	2980	2980	2980	2980	0
36	20230721	195400	410418300	2980	2980	2980	2980	0
37	20230721	195300	410418300	2980	2980	2980	2980	0
38	20230721	195200	410418300	2980	2980	2980	2980	0
39	20230721	195100	410418300	2980	2980	2980	2980	0
40	20230721	195000	410418300	2980	2980	2980	2980	0
41	20230721	194900	410418300	2980	2980	2980	2980	0
42	20230721	194800	410418300	2980	2980	2980	2980	0
43	20230721	194700	410418300	2980	2980	2980	2980	0
44	20230721	194600	410418300	2980	2980	2980	2980	0
45	20230721	194500	410418300	2980	2980	2980	2980	0
46	20230721	194400	410418300	2980	2980	2980	2980	0
47	20230721	194300	410418300	2980	2980	2980	2980	0
48	20230721	194200	410418300	2980	2980	2980	2980	0
49	20230721	194100	410418300	2980	2980	2980	2980	0
50	20230721	194000	410418300	2980	2980	2980	2980	0
51	20230721	193900	410418300	2980	2980	2980	2980	0
52	20230721	193800	410418300	2980	2980	2980	2980	0
53	20230721	193700	410418300	2980	2980	2980	2980	0
54	20230721	193600	410418300	2980	2980	2980	2980	0
55	20230721	193500	410418300	2980	2980	2980	2980	0
56	20230721	193400	410418300	2980	2980	2980	2980	0
57	20230721	193300	410418300	2980	2980	2980	2980	0
58	20230721	193200	410418300	2980	2980	2980	2980	0
59	20230721	193100	410418300	2980	2980	2980	2980	0
60	20230721	193000	410418300	2980	2980	2980	2980	0
61	20230721	192900	410418300	2980	2980	2980	2980	0
62	20230721	192800	410418300	2980	2980	2980	2980	123
63	20230721	192700	410418300	2980	2980	2980	2980	0
64	20230721	192600	410418300	2980	2980	2980	2980	0
65	20230721	192500	410418300	2980	2980	2980	2980	0
66	20230721	192400	410418300	2980	2980	2980	2980	0
67	20230721	192300	410418300	2980	2980	2980	2980	0
68	20230721	192200	410418300	2980	2980	2980	2980	0
69	20230721	192100	410418300	2980	2980	2980	2980	0
70	20230721	192000	410418300	2980	2980	2980	2980	0
71	20230721	191900	410418300	2980	2980	2980	2980	0
72	20230721	191800	410418300	2980	2980	2980	2980	0
73	20230721	191700	410418300	2980	2980	2980	2980	0
74	20230721	191600	410418300	2980	2980	2980	2980	0
75	20230721	191500	410418300	2980	2980	2980	2980	0
76	20230721	191400	410418300	2980	2980	2980	2980	0
77	20230721	191300	410418300	2980	2980	2980	2980	0
78	20230721	191200	410418300	2980	2980	2980	2980	0
79	20230721	191100	410418300	2980	2980	2980	2980	0
80	20230721	191000	410418300	2980	2980	2980	2980	0
81	20230721	190900	410418300	2980	2980	2980	2980	0
82	20230721	190800	410418300	2980	2980	2980	2980	0
83	20230721	190700	410418300	2980	2980	2980	2980	0
84	20230721	190600	410418300	2980	2980	2980	2980	0
85	20230721	190500	410418300	2980	2980	2980	2980	0
86	20230721	190400	410418300	2980	2980	2980	2980	0
87	20230721	190300	410418300	2980	2980	2980	2980	0
88	20230721	190200	410418300	2980	2980	2980	2980	0
89	20230721	190100	410418300	2980	2980	2980	2980	0
90	20230721	190000	410418300	2980	2980	2980	2980	0
91	20230721	185900	410418300	2980	2980	2980	2980	0
92	20230721	185800	410418300	2980	2980	2980	2980	123
93	20230721	185700	410418300	2980	2980	2980	2980	0
94	20230721	185600	410418300	2980	2980	2980	2980	0
95	20230721	185500	410418300	2980	2980	2980	2980	0
96	20230721	185400	410418300	2980	2980	2980	2980	0
97	20230721	185300	410418300	2980	2980	2980	2980	0
98	20230721	185200	410418300	2980	2980	2980	2980	0
99	20230721	185100	410418300	2980	2980	2980	2980	0
100	20230721	185000	410418300	2980	2980	2980	2980	0
101	20230721	184900	410418300	2980	2980	2980	2980	0
102	20230721	184800	410418300	2980	2980	2980	2980	0
103	20230721	184700	410418300	2980	2980	2980	2980	0
104	20230721	184600	410418300	2980	2980	2980	2980	0
105	20230721	184500	410418300	2980	2980	2980	2980	0
106	20230721	184400	410418300	2980	2980	2980	2980	0
107	20230721	184300	410418300	2980	2980	2980	2980	0
108	20230721	184200	410418300	2980	2980	2980	2980	0
109	20230721	184100	410418300	2980	2980	2980	2980	0
110	20230721	184000	410418300	2980	2980	2980	2980	0
111	20230721	183900	410418300	2980	2980	2980	2980	0
112	20230721	183800	410418300	2980	2980	2980	2980	0
113	20230721	183700	410418300	2980	2980	2980	2980	0
114	20230721	183600	410418300	2980	2980	2980	2980	0
115	20230721	183500	410418300	2980	2980	2980	2980	0
116	20230721	183400	410418300	2980	2980	2980	2980	0
117	20230721	183300	410418300	2980	2980	2980	2980	0
118	20230721	183200	410418300	2980	2980	2980	2980	0
119	20230721	183100	410418300	2980	2980	2980	2980	0
120	20230721	183000	410418300	2980	2980	2980	2980	0
121	20230721	182900	410418300	2980	2980	2980	2980	0
122	20230721	182800	410418300	2980	2980	2980	2980	123
123	20230721	182700	410418300	2980	2980	2980	2980	0
124	20230721	182600	410418300	2980	2980	2980	2980	0
125	20230721	182500	410418300	2980	2980	2980	2980	0
126	20230721	182400	410418300	2980	2980	2980	2980	0
127	20230721	182300	410418300	2980	2980	2980	2980	0
128	20230721	182200	410418300	2980	2980	2980	2980	0
129	20230721	182100	410418300	2980	2980	2980	2980	0
130	20230721	182000	410418300	2980	2980	2980	2980	0
131	20230721	181900	410418300	2980	2980	2980	2980	0
132	20230721	181800	410418300	2980	2980	2980	2980	0
133	20230721	181700	410418300	2980	2980	2980	2980	0
134	20230721	181600	410418300	2980	2980	2980	2980	0
135	20230721	181500	410418300	2980	2980	2980	2980	0
136	20230721	181400	410418300	2980	2980	2980	2980	0
137	20230721	181300	410418300	2980	2980	2980	2980	0
138	20230721	181200	410418300	2980	2980	2980	2980	0
139	20230721	181100	410418300	2980	2980	2980	2980	0
140	20230721	181000	410418300	2980	2980	2980	2980	0
141	20230721	180900	410418300	2980	2980	2980	2980	0
142	20230721	180800	410418300	2980	2980	2980	2980	0
143	20230721	180700	410418300	2980	2980	2980	2980	0
144	20230721	180600	410418300	2980	2980	2980	2980	0
145	20230721	180500	410418300	2980	2980	2980	2980	0
146	20230721	180400	410418300	2980	2980	2980	2980	0
147	20230721	180300	410418300	2980	2980	2980	2980	0
148	20230721	180200	410418300	2980	2980	2980	2980	0
149	20230721	180100	410418300	2980	2980	2980	2980	0
150	20230721	180000	410418300	2980	2980	2980	2980	0
151	20230721	175900	410418300	2980	2980	2980	2980	0
152	20230721	175800	410418300	2980	2980	2980	2980	123
153	20230721	175700	410418300	2980	2980	2980	2980	0
154	20230721	175600	410418300	2980	2980	2980	2980	0
155	20230721	175500	410418300	2980	2980	2980	2980	0
156	20230721	175400	410418300	2980	2980	2980	2980	0
157	20230721	175300	410418300	2980	2980	2980	2980	0
158	20230721	175200	410418300	2980	2980	2980	2980	0
159	20230721	175100	410418300	2980	2980	2980	2980	0
160	20230721	175000	410418300	2980	2980	2980	2980	0
161	20230721	174900	410418300	2980	2980	2980	2980	0
162	20230721	174800	410418300	2980	2980	2980	2980	0
163	20230721	174700	410418300	2980	2980	2980	2980	0
164	20230721	174600	410418300	2980	2980	2980	2980	0
165	20230721	174500	410418300	2980	2980	2980	2980	0
166	20230721	174400	410418300	2980	2980	2980	2980	0
167	20230721	174300	410418300	2980	2980	2980	2980	0
168	20230721	174200	410418300	2980	2980	2980	2980	0
169	20230721	174100	410418300	2980	2980	2980	2980	0
170	20230721	174000	410418300	2980	2980	2980	2980	0
171	20230721	173900	410418300	2980	2980	2980	2980	0
172	20230721	173800	410418300	2980	2980	2980	2980	0
173	20230721	173700	410418300	2980	2980	2980	2980	0
174	20230721	173600	410418300	2980	2980	2980	2980	0
175	20230721	173500	410418300	2980	2980	2980	2980	0
176	20230721	173400	410418300	2980	2980	2980	2980	0
177	20230721	173300	410418300	2980	2980	2980	2980	0
178	20230721	173200	410418300	2980	2980	2980	2980	0
179	20230721	173100	410418300	2980	2980	2980	2980	0
180	20230721	173000	410418300	2980	2980	2980	2980	0
181	20230721	172900	410418300	2980	2980	2980	2980	0
182	20230721	172800	410418300	2980	2980	2980	2980	123
183	20230721	172700	410418300	2980	2980	2980	2980	0
184	20230721	172600	410418300	2980	2980	2980	2980	0
185	20230721	172500	410418300	2980	2980	2980	2980	0
186	20230721	172400	410418300	2980	2980	2980	2980	0
187	20230721	172300	410418300	2980	2980	2980	2980	0
188	20230721	172200	410418300	2980	2980	2980	2980	0
189	20230721	172100	410418300	2980	2980	2980	2980	0
190	20230721	172000	410418300	2980	2980	2980	2980	0
191	20230721	171900	410418300	2980	2980	2980	2980	0
192	20230721	171800	410418300	2980	2980	2980	2980	0
193	20230721	171700	410418300	2980	2980	2980	2980	0
194	20230721	171600	410418300	2980	2980	2980	2980	0
195	20230721	171500	410418300	2980	2980	2980	2980	0
196	20230721	171400	410418300	2980	2980	2980	2980	0
197	20230721	171300	410418300	2980	2980	2980	2980	0
198	20230721	171200	410418300	2980	2980	2980	2980	0
199	20230721	171100	410418300	2980	2980	2980	2980	0
200	20230721	171000	410418300	2980	2980	2980	2980	0
201	20230721	170900	410418300	2980	2980	2980	2980	0
202	20230721	170800	410418300	2980	2980	2980	2980	0
203	20230721	170700	410418300	2980	2980	2980	2980	0
204	20230721	170600	410418300	2980	2980	2980	2980	0
205	20230721	170500	410418300	2980	2980	2980	2980	0
206	20230721	170400	410418300	2980	2980	2980	2980	0
207	20230721	170300	410418300	2980	2980	2980	2980	0
208	20230721	170200	410418300	2980	2980	2980	2980	0
209	20230721	170100	410418300	2980	2980	2980	2980	0
210	20230721	170000	410418300	2980	2980	2980	2980	0
211	20230721	165900	410418300	2980	2980	2980	2980	0
212	20230721	165800	410418300	2980	2980	2980	2980	123
213	20230721	165700	410418300	2980	2980	2980	2980	0
214	20230721	165600	410418300	2980	2980	2980	2980	0
215	20230721	165500	410418300	2980	2980	2980	2980	0
216	20230721	165400	410418300	2980	2980	2980	2980	0
217	20230721	165300	410418300	2980	2980	2980	2980	0
218	20230721	165200	410418300	2980	2980	2980	2980	0
219	20230721	165100	410418300	2980	2980	2980	2980	0
220	20230721	165000	410418300	2980	2980	2980	2980	0
221	20230721	164900	410418300	2980	2980	2980	2980	0
222	20230721	164800	410418300	2980	2980	2980	2980	0
223	20230721	164700	410418300	2980	2980	2980	2980	0
224	20230721	164600	410418300	2980	2980	2980	2980	0
225	20230721	164500	410418300	2980	2980	2980	2980	0
226	20230721	164400	410418300	2980	2980	2980	2980	0
227	20230721	164300	410418300	2980	2980	2980	2980	0
228	20230721	164200	410418300	2980	2980	2980	2980	0
229	20230721	164100	410418300	2980	2980	2980	2980	0
230	20230721	164000	410418300	2980	2980	2980	2980	0
231	20230721	163900	410418300	2980	2980	2980	2980	0
232	20230721	163800	410418300	2980	2980	2980	2980	0
233	20230721	163700	410418300	2980	2980	2980	2980	0
234	20230721	163600	410418300	2980	2980	2980	2980	0
235	20230721	163500	410418300	2980	2980	2980	2980	0
236	20230721	163400	410418300	2980	2980	2980	2980	0
237	20230721	163300	410418300	2980	2980	2980	2980	0
238	20230721	163200	410418300	2980	2980	2980	2980	0
239	20230721	163100	410418300	2980	2980	2980	2980	0
240	20230721	163000	410418300	2980	2980	2980	2980	0
241	20230721	162900	410418300	2980	2980	2980	2980	0
242	20230721	162800	410418300	2980	2980	2980	2980	123
243	20230721	162700	410418300	2980	2980	2980	2980	0
244	20230721	162600	410418300	2980	2980	2980	2980	0
245	20230721	162500	410418300	2980	2980	2980	2980	0
246	20230721	162400	410418300	2980	2980	2980	2980	0
247	20230721	162300	410418300	2980	2980	2980	2980	0
248	20230721	162200	410418300	2980	2980	2980	2980	0
249	20230721	162100	410418300	2980	2980	2980	2980	0
250	20230721	162000	410418300	2980	2980	2980	2980	0
251	20230721	161900	410418300	2980	2980	2980	2980	0
252	20230721	161800	410418300	2980	2980	2980	2980	0
253	20230721	161700	410418300	2980	2980	2980	2980	0
254	20230721	161600	410418300	2980	2980	2980	2980	0
255	20230721	161500	410418300	2980	2980	2980	2980	0
256	20230721	161400	410418300	2980	2980	2980	2980	0
257	20230721	161300	410418300	2980	2980	2980	2980	0
258	20230721	161200	410418300	2980	2980	2980	2980	0
259	20230721	161100	410418300	2980	2980	2980	2980	0
260	20230721	161000	410418300	2980	2980	2980	2980	0
261	20230721	160900	410418300	2980	2980	2980	2980	0
262	20230721	160800	410418300	2980	2980	2980	2980	0
263	20230721	160700	410418300	2980	2980	2980	2980	0
264	20230721	160600	410418300	2980	2980	2980	2980	0
265	20230721	160500	410418300	2980	2980	2980	2980	0
266	20230721	160400	410418300	2980	2980	2980	2980	0
267	20230721	160300	410418300	2980	2980	2980	2980	0
268	20230721	160200	410418300	2980	2980	2980	2980	0
269	20230721	160100	410418300	2980	2980	2980	2980	0
270	20230721	160000	410418300	2980	2980	2980	2980	0
271	20230721	155900	410418300	2980	2980	2980	2980	0
272	20230721	155800	410418300	2980	2980	2980	2980	123
273	20230721	155700	410418300	2980	2980	2980	2980	0
274	20230721	155600	410418300	2980	2980	2980	2980	0
275	20230721	155500	410418300	2980	2980	2980	2980	0
276	20230721	155400	410418300	2980	2980	2980	2980	0
277	20230721	155300	410418300	2980	2980	2980	2980	0
278	20230721	155200	410418300	2980	2980	2980	2980	0
279	20230721	155100	410418300	2980	2980	2980	2980	0
280	20230721	155000	410418300	2980	2980	2980	2980	0
281	20230721	154900	410418300	2980	2980	2980	2980	0
282	20230721	154800	410418300	2980	2980	2980	2980	0
283	20230721	154700	410418300	2980	2980	2980	2980	0
284	20230721	154600	410418300	2980	2980	2980	2980	0
285	20230721	154500	410418300	2980	2980	2980	2980	0
286	20230721	154400	410418300	2980	2980	2980	2980	0
287	20230721	154300	410418300	2980	2980	2980	2980	0
288	20230721	154200	410418300	2980	2980	2980	2980	0
289	20230721	154100	410418300	2980	2980	2980	2980	0
290	20230721	154000	410418300	2980	2980	2980	2980	0
291	20230721	153900	410418300	2980	2980	2980	2980	0
292	20230721	153800	410418300	2980	2980	2980	2980	0
293	20230721	153700	410418300	2980	2980	2980	2980	0
294	20230721	153600	410418300	2980	2980	2980	2980	0
295	20230721	153500	410418300	2980	2980	2980	2980	0
296	20230721	153400	410418300	2980	2980	2980	2980	0
297	20230721	153300	410418300	2980	2980	2980	2980	0
298	20230721	153200	410418300	2980	2980	2980	2980	0
299	20230721	153100	410418300	2980	2980	2980	2980	0
300	20230721	153000	410418300	2980	2980	2980	2980	123
301	20230721	152900	410051760	2955	2955	2955	2955	0
302	20230721	152800	410051760	2955	2955	2955	2955	0
303	20230721	152700	410051760	2955	2955	2955	2955	0
304	20230721	152600	410051760	2955	2955	2955	2955	0
305	20230721	152500	410051760	2955	2955	2955	2955	0
306	20230721	152400	410051760	2955	2955	2955	2955	0
307	20230721	152300	410051760	2955	2955	2955	2955	0
308	20230721	152200	410051760	2955	2955	2955	2955	0
309	20230721	152100	410051760	2955	2955	2955	2955	0
310	20230721	152000	410051760	2955	2955	2955	2955	0
311	20230721	151900	410051760	2955	2975	2980	2955	2216
312	20230721	151800	403495020	2980	2980	2980	2980	150
313	20230721	151700	403048020	2985	2985	2985	2985	0
314	20230721	151600	403048020	2985	2985	2985	2985	0
315	20230721	151500	403048020	2985	2975	2985	2975	581
316	20230721	151400	401314265	2975	2985	2985	2975	1349
317	20230721	151300	397297290	2990	2990	2990	2990	300
318	20230721	151200	396400290	2990	2985	2990	2985	3
319	20230721	151100	396391325	2990	2990	2990	2990	8
320	20230721	151000	396367405	2990	2990	2990	2990	137
321	20230721	150900	395957775	2990	2990	2990	2990	0
322	20230721	150800	395957775	2990	2975	2990	2975	56
323	20230721	150700	395790410	2995	2995	2995	2995	6
324	20230721	150600	395772440	2995	2995	2995	2995	1
325	20230721	150500	395769445	2990	2990	2990	2990	2108
326	20230721	150400	389466525	2990	2990	2990	2990	51
327	20230721	150300	389314035	2970	2970	2970	2970	102
328	20230721	150200	389011095	2990	2990	2990	2990	0
329	20230721	150100	389011095	2990	2990	2990	2990	678
330	20230721	150000	386983875	2990	2990	2990	2990	191
331	20230721	145900	386412785	2995	2975	2995	2975	10010
332	20230721	145800	356493660	2975	2975	2975	2975	0
333	20230721	145700	356493660	2975	2975	2975	2975	235
334	20230721	145600	355794535	2975	2975	2975	2975	0
335	20230721	145500	355794535	2975	2965	2975	2965	151
336	20230721	145400	355346810	2970	2970	2970	2970	135
337	20230721	145300	354945860	2970	2970	2970	2970	0
338	20230721	145200	354945860	2970	2960	2970	2960	301
339	20230721	145100	354054890	2960	2960	2960	2960	8
340	20230721	145000	354031210	2960	2960	2960	2960	119
341	20230721	144900	353678970	2965	2965	2965	2965	0
342	20230721	144800	353678970	2965	2960	2965	2960	442
343	20230721	144700	352370640	2965	2960	2965	2960	70
344	20230721	144600	352163290	2965	2965	2965	2965	60
345	20230721	144500	351985390	2965	2965	2965	2965	6
346	20230721	144400	351967600	2965	2965	2965	2965	2
347	20230721	144300	351961670	2975	2975	2975	2975	0
348	20230721	144200	351961670	2975	2975	2975	2975	0
349	20230721	144100	351961670	2975	2975	2975	2975	0
350	20230721	144000	351961670	2975	2975	2975	2975	0
351	20230721	143900	351961670	2975	2975	2975	2975	0
352	20230721	143800	351961670	2975	2975	2975	2975	0
353	20230721	143700	351961670	2975	2975	2975	2975	1
354	20230721	143600	351958695	2960	2960	2960	2960	0
355	20230721	143500	351958695	2960	2960	2960	2960	50
356	20230721	143400	351810695	2970	2970	2970	2970	1031
357	20230721	143300	348748625	2970	2970	2970	2970	0
358	20230721	143200	348748625	2970	2970	2970	2970	0
359	20230721	143100	348748625	2970	2970	2970	2970	314
360	20230721	143000	347816045	2970	2975	2975	2965	561
361	20230721	142900	346152660	2970	2970	2970	2970	766
362	20230721	142800	343877640	2970	2970	2970	2970	17
363	20230721	142700	343827150	2965	2965	2965	2965	0
364	20230721	142600	343827150	2965	2960	2965	2960	658
365	20230721	142500	341878350	2960	2960	2960	2960	0
366	20230721	142400	341878350	2960	2960	2960	2960	0
367	20230721	142300	341878350	2960	2960	2960	2960	0
368	20230721	142200	341878350	2960	2960	2960	2960	378
369	20230721	142100	340759470	2965	2965	2965	2965	654
370	20230721	142000	338820360	2965	2965	2965	2965	0
371	20230721	141900	338820360	2965	2965	2965	2965	5
372	20230721	141800	338805535	2950	2960	2960	2950	1826
373	20230721	141700	333414795	2965	2965	2965	2965	3
374	20230721	141600	333405900	2965	2965	2965	2965	0
375	20230721	141500	333405900	2965	2965	2965	2965	0
376	20230721	141400	333405900	2965	2965	2965	2965	33
377	20230721	141300	333308055	2960	2965	2965	2960	18
378	20230721	141200	333254735	2965	2965	2965	2965	0
379	20230721	141100	333254735	2965	2965	2965	2965	284
380	20230721	141000	332412675	2970	2970	2970	2970	0
381	20230721	140900	332412675	2970	2970	2970	2970	0
382	20230721	140800	332412675	2970	2975	2975	2970	141
383	20230721	140700	331993900	2970	2970	2970	2970	0
384	20230721	140600	331993900	2970	2970	2970	2970	0
385	20230721	140500	331993900	2970	2970	2970	2970	0
386	20230721	140400	331993900	2970	2970	2970	2970	108
387	20230721	140300	331673140	2970	2970	2970	2970	341
388	20230721	140200	330660370	2965	2960	2965	2960	168
389	20230721	140100	330162300	2965	2965	2965	2965	0
390	20230721	140000	330162300	2965	2965	2965	2965	5
391	20230721	135900	330147475	2960	2960	2960	2960	0
392	20230721	135800	330147475	2960	2960	2960	2960	55
393	20230721	135700	329984675	2965	2965	2965	2965	752
394	20230721	135600	327754995	2975	2975	2975	2975	0
395	20230721	135500	327754995	2975	2975	2975	2975	0
396	20230721	135400	327754995	2975	2975	2975	2975	0
397	20230721	135300	327754995	2975	2975	2975	2975	0
398	20230721	135200	327754995	2975	2975	2975	2975	20
399	20230721	135100	327695495	2975	2975	2975	2975	0
400	20230721	135000	327695495	2975	2975	2975	2975	27
401	20230721	134900	327615170	2975	2975	2975	2975	0
402	20230721	134800	327615170	2975	2975	2975	2975	0
403	20230721	134700	327615170	2975	2975	2975	2975	0
404	20230721	134600	327615170	2975	2975	2975	2975	0
405	20230721	134500	327615170	2975	2975	2975	2975	7
406	20230721	134400	327594345	2965	2970	2970	2965	30
407	20230721	134300	327505295	2975	2975	2975	2975	0
408	20230721	134200	327505295	2975	2975	2975	2975	1
409	20230721	134100	327502320	2965	2965	2965	2965	0
410	20230721	134000	327502320	2965	2965	2965	2965	32
411	20230721	133900	327407440	2970	2970	2970	2970	0
412	20230721	133800	327407440	2970	2965	2970	2965	181
413	20230721	133700	326870370	2970	2970	2970	2970	1
414	20230721	133600	326867400	2975	2975	2975	2975	0
415	20230721	133500	326867400	2975	2975	2975	2975	0
416	20230721	133400	326867400	2975	2975	2975	2975	525
417	20230721	133300	325305525	2975	2975	2975	2975	0
418	20230721	133200	325305525	2975	2975	2975	2975	324
419	20230721	133100	324341625	2975	2975	2975	2975	555
420	20230721	133000	322690500	2980	2980	2980	2980	417
421	20230721	132900	321447840	2980	2980	2980	2980	1143
422	20230721	132800	318041700	2980	2980	2980	2980	3
423	20230721	132700	318032760	2975	2970	2975	2970	1833
424	20230721	132600	312580260	2965	2965	2965	2965	0
425	20230721	132500	312580260	2965	2965	2965	2965	1
426	20230721	132400	312577295	2965	2965	2965	2965	390
427	20230721	132300	311420945	2965	2965	2965	2965	16
428	20230721	132200	311373505	2965	2965	2965	2965	3
429	20230721	132100	311364610	2965	2965	2965	2965	0
430	20230721	132000	311364610	2965	2965	2965	2965	500
431	20230721	131900	309882110	2960	2960	2960	2960	0
432	20230721	131800	309882110	2960	2960	2960	2960	394
433	20230721	131700	308715870	2960	2960	2960	2960	0
434	20230721	131600	308715870	2960	2960	2960	2960	0
435	20230721	131500	308715870	2960	2955	2960	2955	30
436	20230721	131400	308627190	2955	2950	2955	2950	1758
437	20230721	131300	303438890	2950	2950	2950	2950	682
438	20230721	131200	301426990	2955	2955	2955	2955	36
439	20230721	131100	301320610	2950	2950	2950	2950	279
440	20230721	131000	300497560	2945	2945	2945	2945	0
441	20230721	130900	300497560	2945	2945	2945	2945	0
442	20230721	130800	300497560	2945	2945	2945	2945	0
443	20230721	130700	300497560	2945	2950	2950	2945	214
444	20230721	130600	299867260	2950	2950	2950	2950	108
445	20230721	130500	299548660	2950	2950	2950	2950	194
446	20230721	130400	298976360	2950	2950	2950	2950	100
447	20230721	130300	298681360	2950	2950	2950	2950	298
448	20230721	130200	297802260	2955	2955	2955	2955	72
449	20230721	130100	297589500	2965	2965	2965	2965	0
450	20230721	130000	297589500	2965	2955	2965	2955	111
451	20230721	125900	297261435	2965	2960	2965	2955	400
452	20230721	125800	296076935	2955	2955	2955	2955	0
453	20230721	125700	296076935	2955	2955	2955	2955	8
454	20230721	125600	296053295	2955	2955	2955	2955	1
455	20230721	125500	296050340	2955	2950	2955	2950	228
456	20230721	125400	295376740	2950	2965	2965	2950	775
457	20230721	125300	293083575	2960	2960	2960	2960	0
458	20230721	125200	293083575	2960	2955	2960	2955	109
459	20230721	125100	292760980	2960	2960	2960	2955	121
460	20230721	125000	292402960	2955	2955	2955	2955	19
461	20230721	124900	292346815	2955	2955	2960	2955	519
462	20230721	124800	290810745	2955	2950	2955	2950	24
463	20230721	124700	290739895	2955	2960	2960	2955	213
464	20230721	124600	290109430	2960	2960	2960	2960	0
465	20230721	124500	290109430	2960	2950	2960	2950	3
466	20230721	124400	290100570	2945	2945	2945	2945	0
467	20230721	124300	290100570	2945	2945	2945	2945	1
468	20230721	124200	290097625	2945	2945	2945	2945	53
469	20230721	124100	289941540	2950	2950	2950	2950	0
470	20230721	124000	289941540	2950	2950	2955	2950	1451
471	20230721	123900	285656950	2945	2945	2945	2945	0
472	20230721	123800	285656950	2945	2945	2945	2945	0
473	20230721	123700	285656950	2945	2945	2945	2945	0
474	20230721	123600	285656950	2945	2945	2945	2945	22
475	20230721	123500	285592160	2945	2945	2945	2945	61
476	20230721	123400	285412515	2945	2950	2950	2945	1077
477	20230721	123300	282235560	2955	2950	2955	2950	529
478	20230721	123200	280674960	2950	2955	2955	2950	9
479	20230721	123100	280648370	2955	2955	2955	2955	10
480	20230721	123000	280618820	2955	2955	2955	2955	10
481	20230721	122900	280589270	2950	2950	2950	2950	4
482	20230721	122800	280577470	2955	2955	2955	2955	0
483	20230721	122700	280577470	2955	2945	2955	2945	111
484	20230721	122600	280249770	2955	2955	2955	2955	6
485	20230721	122500	280232040	2950	2950	2950	2950	4
486	20230721	122400	280220240	2945	2945	2945	2945	4
487	20230721	122300	280208460	2945	2945	2945	2945	19
488	20230721	122200	280152505	2945	2955	2955	2945	101
489	20230721	122100	279854060	2940	2940	2940	2940	0
490	20230721	122000	279854060	2940	2940	2940	2940	0
491	20230721	121900	279854060	2940	2945	2945	2940	200
492	20230721	121800	279265460	2950	2950	2950	2950	0
493	20230721	121700	279265460	2950	2950	2950	2950	4
494	20230721	121600	279253660	2950	2950	2955	2945	138
495	20230721	121500	278846555	2950	2950	2950	2950	0
496	20230721	121400	278846555	2950	2950	2950	2950	0
497	20230721	121300	278846555	2950	2950	2950	2950	0
498	20230721	121200	278846555	2950	2950	2950	2950	0
499	20230721	121100	278846555	2950	2950	2950	2950	0
500	20230721	121000	278846555	2950	2945	2950	2945	11
501	20230721	120900	278814110	2940	2940	2940	2940	0
502	20230721	120800	278814110	2940	2940	2940	2940	0
503	20230721	120700	278814110	2940	2945	2945	2940	100
504	20230721	120600	278520105	2945	2945	2945	2945	0
505	20230721	120500	278520105	2945	2945	2945	2945	0
506	20230721	120400	278520105	2945	2935	2945	2935	485
507	20230721	120300	277094355	2935	2935	2935	2935	881
508	20230721	120200	274508620	2935	2935	2935	2935	0
509	20230721	120100	274508620	2935	2935	2935	2935	0
510	20230721	120000	274508620	2935	2935	2935	2935	0
511	20230721	115900	274508620	2935	2935	2935	2935	3
512	20230721	115800	274499815	2935	2935	2935	2935	0
513	20230721	115700	274499815	2935	2935	2935	2935	0
514	20230721	115600	274499815	2935	2935	2935	2935	0
515	20230721	115500	274499815	2935	2935	2935	2935	0
516	20230721	115400	274499815	2935	2935	2935	2935	0
517	20230721	115300	274499815	2935	2935	2935	2935	0
518	20230721	115200	274499815	2935	2935	2935	2935	4
519	20230721	115100	274488075	2940	2940	2940	2940	0
520	20230721	115000	274488075	2940	2940	2940	2940	0
521	20230721	114900	274488075	2940	2940	2940	2940	0
522	20230721	114800	274488075	2940	2930	2940	2930	197
523	20230721	114700	273910220	2935	2935	2935	2935	787
524	20230721	114600	271600375	2930	2930	2930	2930	0
525	20230721	114500	271600375	2930	2930	2930	2930	1
526	20230721	114400	271597445	2925	2925	2925	2925	1
527	20230721	114300	271594520	2925	2925	2925	2925	0
528	20230721	114200	271594520	2925	2930	2930	2925	49
529	20230721	114100	271451045	2925	2925	2925	2925	0
530	20230721	114000	271451045	2925	2925	2925	2925	0
531	20230721	113900	271451045	2925	2925	2925	2925	0
532	20230721	113800	271451045	2925	2925	2925	2925	0
533	20230721	113700	271451045	2925	2925	2925	2925	0
534	20230721	113600	271451045	2925	2930	2930	2925	609
535	20230721	113500	269667220	2930	2930	2930	2930	10
536	20230721	113400	269637920	2925	2925	2925	2925	0
537	20230721	113300	269637920	2925	2925	2925	2925	0
538	20230721	113200	269637920	2925	2925	2925	2925	0
539	20230721	113100	269637920	2925	2925	2925	2925	0
540	20230721	113000	269637920	2925	2925	2925	2925	0
541	20230721	112900	269637920	2925	2925	2925	2925	2
542	20230721	112800	269632070	2925	2925	2925	2925	0
543	20230721	112700	269632070	2925	2930	2930	2925	125
544	20230721	112600	269266070	2930	2930	2930	2930	23
545	20230721	112500	269198680	2925	2925	2925	2925	0
546	20230721	112400	269198680	2925	2925	2925	2925	199
547	20230721	112300	268616605	2925	2925	2925	2925	0
548	20230721	112200	268616605	2925	2925	2925	2925	0
549	20230721	112100	268616605	2925	2925	2925	2925	0
550	20230721	112000	268616605	2925	2930	2930	2925	500
551	20230721	111900	267153780	2930	2930	2930	2930	0
552	20230721	111800	267153780	2930	2930	2930	2930	0
553	20230721	111700	267153780	2930	2930	2930	2930	80
554	20230721	111600	266919380	2935	2935	2935	2935	25
555	20230721	111500	266846005	2935	2935	2935	2935	38
556	20230721	111400	266734475	2930	2935	2935	2930	191
557	20230721	111300	266174325	2940	2940	2940	2940	1245
558	20230721	111200	262514025	2945	2945	2945	2945	209
559	20230721	111100	261898520	2950	2950	2950	2950	0
560	20230721	111000	261898520	2950	2955	2955	2950	416
561	20230721	110900	260671315	2955	2960	2960	2955	4887
562	20230721	110800	246206300	2965	2965	2965	2965	1404
563	20230721	110700	242043440	2965	2970	2970	2965	212
564	20230721	110600	241414835	2970	2970	2970	2970	1
565	20230721	110500	241411865	2970	2970	2970	2970	1
566	20230721	110400	241408895	2975	2975	2975	2975	0
567	20230721	110300	241408895	2975	2975	2975	2975	0
568	20230721	110200	241408895	2975	2975	2975	2965	857
569	20230721	110100	238865285	2970	2975	2975	2970	1050
570	20230721	110000	235743040	2975	2975	2975	2975	43
571	20230721	105900	235615115	2970	2965	2970	2965	310
572	20230721	105800	234694460	2970	2965	2970	2965	49
573	20230721	105700	234548935	2965	2965	2965	2965	202
574	20230721	105600	233950005	2965	2965	2965	2965	8
575	20230721	105500	233926285	2965	2965	2965	2965	158
576	20230721	105400	233457815	2965	2965	2965	2965	55
577	20230721	105300	233294740	2960	2960	2960	2960	0
578	20230721	105200	233294740	2960	2960	2960	2960	1483
579	20230721	105100	228905060	2960	2960	2960	2960	503
580	20230721	105000	227416180	2960	2955	2960	2955	132
581	20230721	104900	227025800	2945	2945	2945	2945	82
582	20230721	104800	226784310	2940	2940	2940	2940	23
583	20230721	104700	226716690	2940	2935	2945	2925	953
584	20230721	104600	223917340	2960	2935	2960	2935	1816
585	20230721	104500	218561015	2935	2935	2935	2935	20
586	20230721	104400	218502315	2920	2920	2920	2920	0
587	20230721	104300	218502315	2920	2920	2920	2920	100
588	20230721	104200	218210315	2915	2915	2915	2915	0
589	20230721	104100	218210315	2915	2915	2915	2915	6
590	20230721	104000	218192825	2915	2915	2915	2915	0
591	20230721	103900	218192825	2915	2915	2915	2915	0
592	20230721	103800	218192825	2915	2915	2915	2915	0
593	20230721	103700	218192825	2915	2915	2915	2915	0
594	20230721	103600	218192825	2915	2930	2930	2915	2547
595	20230721	103500	210758290	2935	2930	2935	2930	14
596	20230721	103400	210717220	2930	2930	2935	2930	109
597	20230721	103300	210397350	2935	2935	2935	2935	0
598	20230721	103200	210397350	2935	2935	2935	2935	150
599	20230721	103100	209957100	2935	2935	2935	2935	1
600	20230721	103000	209954165	2935	2935	2935	2935	76
601	20230721	102900	209731105	2935	2935	2935	2935	244
602	20230721	102800	209014965	2935	2935	2935	2935	0
603	20230721	102700	209014965	2935	2935	2935	2935	4
604	20230721	102600	209003225	2935	2935	2935	2935	0
605	20230721	102500	209003225	2935	2935	2935	2935	22
606	20230721	102400	208938655	2935	2930	2935	2930	900
607	20230721	102300	206297205	2930	2925	2930	2925	300
608	20230721	102200	205418215	2925	2925	2925	2925	0
609	20230721	102100	205418215	2925	2925	2925	2925	19
610	20230721	102000	205362640	2925	2925	2925	2925	0
611	20230721	101900	205362640	2925	2925	2925	2925	0
612	20230721	101800	205362640	2925	2925	2925	2925	0
613	20230721	101700	205362640	2925	2925	2925	2925	7
614	20230721	101600	205342165	2930	2930	2930	2930	7
615	20230721	101500	205321655	2935	2935	2935	2935	195
616	20230721	101400	204749330	2925	2925	2925	2925	0
617	20230721	101300	204749330	2925	2925	2925	2925	210
618	20230721	101200	204135080	2925	2925	2925	2925	0
619	20230721	101100	204135080	2925	2925	2925	2925	0
620	20230721	101000	204135080	2925	2925	2925	2925	0
621	20230721	100900	204135080	2925	2925	2925	2925	34
622	20230721	100800	204035630	2920	2920	2920	2920	10
623	20230721	100700	204006430	2925	2930	2930	2925	203
624	20230721	100600	203412650	2935	2935	2935	2935	0
625	20230721	100500	203412650	2935	2935	2935	2935	0
626	20230721	100400	203412650	2935	2940	2940	2935	659
627	20230721	100300	201478065	2945	2945	2945	2945	60
628	20230721	100200	201301365	2950	2950	2950	2950	2309
629	20230721	100100	194489815	2940	2950	2950	2940	5140
630	20230721	100000	179328805	2950	2950	2950	2950	21
631	20230721	095900	179266855	2935	2930	2935	2930	2934
632	20230721	095800	170669475	2925	2925	2930	2925	135
633	20230721	095700	170274465	2925	2925	2925	2925	98
634	20230721	095600	169987815	2925	2910	2925	2910	2628
635	20230721	095500	162304115	2925	2925	2925	2925	66
636	20230721	095400	162111065	2910	2910	2910	2910	1027
637	20230721	095300	159122495	2905	2895	2905	2895	3901
638	20230721	095200	147813630	2880	2880	2880	2880	0
639	20230721	095100	147813630	2880	2880	2880	2870	1972
640	20230721	095000	142145380	2865	2880	2880	2865	4981
641	20230721	094900	127851175	2870	2885	2885	2870	18898
642	20230721	094800	73599150	2875	2895	2895	2870	8859
643	20230721	094700	48037980	2900	2920	2920	2900	508
644	20230721	094600	46561390	2920	2920	2920	2920	1
645	20230721	094500	46558470	2930	2930	2930	2930	0
646	20230721	094400	46558470	2930	2920	2930	2920	1041
647	20230721	094300	43512895	2920	2920	2920	2920	1
648	20230721	094200	43509975	2920	2925	2925	2920	165
649	20230721	094100	43028165	2930	2965	2965	2930	1482
650	20230721	094000	38680670	2965	2965	2965	2965	0
651	20230721	093900	38680670	2965	2935	2965	2935	77
652	20230721	093800	38454525	2935	2925	2990	2925	1192
653	20230721	093700	34938385	2925	2925	2925	2920	103
654	20230721	093600	34637310	2925	2925	2925	2925	3
655	20230721	093500	34628535	2925	2910	2925	2910	756
656	20230721	093400	32425110	2910	2910	2910	2910	208
657	20230721	093300	31819830	2910	2910	2910	2910	3
658	20230721	093200	31811100	2910	2910	2910	2910	12
659	20230721	093100	31776180	2910	2910	2910	2910	7
660	20230721	093000	31755810	2910	2910	2910	2910	0
661	20230721	092900	31755810	2910	2910	2910	2910	18
662	20230721	092800	31703430	2910	2910	2910	2910	1
663	20230721	092700	31700520	2900	2900	2900	2900	128
664	20230721	092600	31329320	2900	2900	2900	2900	20
665	20230721	092500	31271320	2905	2905	2905	2905	0
666	20230721	092400	31271320	2905	2905	2905	2905	0
667	20230721	092300	31271320	2905	2900	2905	2900	2
668	20230721	092200	31265515	2895	2900	2900	2895	1646
669	20230721	092100	26494475	2900	2900	2900	2900	0
670	20230721	092000	26494475	2900	2895	2900	2895	113
671	20230721	091900	26167320	2895	2895	2895	2895	15
672	20230721	091800	26123895	2890	2890	2890	2890	50
673	20230721	091700	25979395	2895	2895	2895	2895	0
674	20230721	091600	25979395	2895	2895	2895	2895	483
675	20230721	091500	24581110	2900	2900	2900	2900	59
676	20230721	091400	24410010	2910	2910	2910	2910	16
677	20230721	091300	24363450	2915	2915	2915	2915	0
678	20230721	091200	24363450	2915	2915	2915	2915	0
679	20230721	091100	24363450	2915	2915	2915	2915	1
680	20230721	091000	24360535	2900	2895	2910	2895	631
681	20230721	090900	22530775	2895	2895	2895	2895	1070
682	20230721	090800	19433125	2870	2895	2895	2870	3001
683	20230721	090700	10820230	2870	2870	2870	2870	1121
684	20230721	090600	7602960	2870	2900	2900	2870	2162
685	20230721	090500	1383200	2900	2890	2900	2890	33
686	20230721	090400	1287820	2900	2900	2900	2900	28
687	20230721	090300	1206620	2900	2900	2900	2900	20
688	20230721	090200	1148620	2900	2900	2900	2900	0
689	20230721	090100	1148620	2900	2900	2900	2900	20
690	20230721	090000	1090620	2900	2910	2910	2900	376